4544 H.U.グループホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,924 | 1,950 | 1,902 | 1,933 | 131,500 | 1,933 |
| 2008-12-29 | 1,985 | 2,005 | 1,905 | 1,937 | 286,800 | 1,937 |
| 2008-12-26 | 2,030 | 2,035 | 1,996 | 2,005 | 64,300 | 2,005 |
| 2008-12-25 | 2,050 | 2,050 | 2,015 | 2,035 | 102,700 | 2,035 |
| 2008-12-24 | 1,909 | 1,955 | 1,896 | 1,948 | 174,400 | 1,948 |
| 2008-12-22 | 1,824 | 1,980 | 1,824 | 1,939 | 247,400 | 1,939 |
| 2008-12-19 | 1,778 | 1,859 | 1,749 | 1,824 | 284,400 | 1,824 |
| 2008-12-18 | 1,741 | 1,800 | 1,741 | 1,753 | 200,000 | 1,753 |
| 2008-12-17 | 1,759 | 1,780 | 1,718 | 1,780 | 220,100 | 1,780 |
| 2008-12-16 | 1,745 | 1,758 | 1,712 | 1,729 | 119,400 | 1,729 |
| 2008-12-15 | 1,795 | 1,829 | 1,739 | 1,768 | 306,000 | 1,768 |
| 2008-12-12 | 1,811 | 1,830 | 1,734 | 1,767 | 284,100 | 1,767 |
| 2008-12-11 | 1,822 | 1,872 | 1,768 | 1,871 | 299,100 | 1,871 |
| 2008-12-10 | 1,813 | 1,849 | 1,780 | 1,822 | 304,100 | 1,822 |
| 2008-12-09 | 1,802 | 1,812 | 1,761 | 1,783 | 209,600 | 1,783 |
| 2008-12-08 | 1,828 | 1,881 | 1,773 | 1,857 | 154,100 | 1,857 |
| 2008-12-05 | 1,870 | 1,884 | 1,795 | 1,798 | 164,500 | 1,798 |
| 2008-12-04 | 1,740 | 1,802 | 1,739 | 1,799 | 203,600 | 1,799 |
| 2008-12-03 | 1,720 | 1,763 | 1,711 | 1,739 | 194,500 | 1,739 |
| 2008-12-02 | 1,757 | 1,780 | 1,695 | 1,744 | 166,400 | 1,744 |
| 2008-12-01 | 1,900 | 1,900 | 1,743 | 1,816 | 304,000 | 1,816 |
| 2008-11-28 | 1,917 | 1,936 | 1,890 | 1,933 | 176,600 | 1,933 |
| 2008-11-27 | 1,876 | 1,928 | 1,864 | 1,887 | 166,500 | 1,887 |
| 2008-11-26 | 1,866 | 1,890 | 1,793 | 1,830 | 170,800 | 1,830 |
| 2008-11-25 | 2,000 | 2,000 | 1,855 | 1,926 | 322,400 | 1,926 |
| 2008-11-21 | 1,810 | 1,857 | 1,776 | 1,852 | 295,400 | 1,852 |
| 2008-11-20 | 1,829 | 1,860 | 1,800 | 1,824 | 403,600 | 1,824 |
| 2008-11-19 | 1,809 | 1,835 | 1,793 | 1,829 | 306,300 | 1,829 |
| 2008-11-18 | 1,834 | 1,848 | 1,770 | 1,779 | 309,900 | 1,779 |
| 2008-11-17 | 1,965 | 1,965 | 1,800 | 1,831 | 430,400 | 1,831 |
| 2008-11-14 | 2,000 | 2,000 | 1,921 | 1,966 | 366,500 | 1,966 |
| 2008-11-13 | 1,880 | 1,901 | 1,832 | 1,881 | 247,400 | 1,881 |
| 2008-11-12 | 1,873 | 1,893 | 1,800 | 1,880 | 378,300 | 1,880 |
| 2008-11-11 | 1,793 | 1,878 | 1,792 | 1,873 | 368,800 | 1,873 |
| 2008-11-10 | 1,756 | 1,799 | 1,707 | 1,792 | 268,300 | 1,792 |
| 2008-11-07 | 1,760 | 1,763 | 1,657 | 1,677 | 194,400 | 1,677 |
| 2008-11-06 | 1,721 | 1,805 | 1,687 | 1,730 | 303,200 | 1,730 |
| 2008-11-05 | 1,766 | 1,774 | 1,664 | 1,720 | 212,200 | 1,720 |
| 2008-11-04 | 1,632 | 1,749 | 1,596 | 1,749 | 337,900 | 1,749 |
| 2008-10-31 | 1,568 | 1,645 | 1,515 | 1,561 | 316,900 | 1,561 |
| 2008-10-30 | 1,580 | 1,618 | 1,514 | 1,547 | 379,900 | 1,547 |
| 2008-10-29 | 1,502 | 1,612 | 1,477 | 1,610 | 322,400 | 1,610 |
| 2008-10-28 | 1,390 | 1,506 | 1,356 | 1,490 | 311,800 | 1,490 |
| 2008-10-27 | 1,538 | 1,629 | 1,435 | 1,450 | 231,500 | 1,450 |
| 2008-10-24 | 1,645 | 1,695 | 1,560 | 1,568 | 157,100 | 1,568 |
| 2008-10-23 | 1,748 | 1,758 | 1,604 | 1,705 | 268,900 | 1,705 |
| 2008-10-22 | 1,855 | 1,918 | 1,726 | 1,754 | 236,400 | 1,754 |
| 2008-10-21 | 1,921 | 1,931 | 1,829 | 1,915 | 254,200 | 1,915 |
| 2008-10-20 | 1,789 | 1,865 | 1,745 | 1,861 | 157,700 | 1,861 |
| 2008-10-17 | 1,659 | 1,765 | 1,633 | 1,743 | 182,300 | 1,743 |
| 2008-10-16 | 1,707 | 1,794 | 1,621 | 1,689 | 240,300 | 1,689 |
| 2008-10-15 | 1,700 | 1,863 | 1,700 | 1,827 | 224,700 | 1,827 |
| 2008-10-14 | 1,800 | 1,810 | 1,737 | 1,740 | 188,200 | 1,740 |
| 2008-10-10 | 1,550 | 1,721 | 1,550 | 1,620 | 212,700 | 1,620 |
| 2008-10-09 | 1,833 | 1,887 | 1,777 | 1,789 | 225,600 | 1,789 |
| 2008-10-08 | 2,030 | 2,050 | 1,861 | 1,875 | 484,900 | 1,875 |
| 2008-10-07 | 2,015 | 2,070 | 1,990 | 2,015 | 166,500 | 2,015 |
| 2008-10-06 | 2,135 | 2,175 | 2,105 | 2,135 | 296,900 | 2,135 |
| 2008-10-03 | 2,110 | 2,175 | 2,105 | 2,160 | 268,900 | 2,160 |
| 2008-10-02 | 2,125 | 2,140 | 2,085 | 2,105 | 170,800 | 2,105 |
| 2008-10-01 | 2,080 | 2,100 | 2,050 | 2,070 | 226,100 | 2,070 |
| 2008-09-30 | 2,030 | 2,050 | 2,005 | 2,040 | 237,700 | 2,040 |
| 2008-09-29 | 2,125 | 2,170 | 2,115 | 2,125 | 123,400 | 2,125 |
| 2008-09-26 | 2,090 | 2,135 | 2,085 | 2,115 | 107,400 | 2,115 |
| 2008-09-25 | 2,090 | 2,100 | 2,065 | 2,070 | 83,000 | 2,070 |
| 2008-09-24 | 2,055 | 2,115 | 2,055 | 2,100 | 162,900 | 2,100 |
| 2008-09-22 | 2,135 | 2,135 | 2,065 | 2,095 | 176,100 | 2,095 |
| 2008-09-19 | 2,160 | 2,165 | 2,060 | 2,095 | 354,800 | 2,095 |
| 2008-09-18 | 2,260 | 2,260 | 2,165 | 2,185 | 330,600 | 2,185 |
| 2008-09-17 | 2,420 | 2,420 | 2,290 | 2,300 | 215,200 | 2,300 |
| 2008-09-16 | 2,330 | 2,375 | 2,320 | 2,365 | 167,600 | 2,365 |
| 2008-09-12 | 2,420 | 2,440 | 2,365 | 2,370 | 184,900 | 2,370 |
| 2008-09-11 | 2,370 | 2,415 | 2,370 | 2,385 | 136,900 | 2,385 |
| 2008-09-10 | 2,390 | 2,455 | 2,380 | 2,410 | 204,500 | 2,410 |
| 2008-09-09 | 2,495 | 2,515 | 2,420 | 2,435 | 312,600 | 2,435 |
| 2008-09-08 | 2,435 | 2,490 | 2,430 | 2,460 | 341,200 | 2,460 |
| 2008-09-05 | 2,310 | 2,405 | 2,300 | 2,390 | 278,000 | 2,390 |
| 2008-09-04 | 2,400 | 2,400 | 2,340 | 2,350 | 220,300 | 2,350 |
| 2008-09-03 | 2,370 | 2,400 | 2,355 | 2,395 | 213,500 | 2,395 |
| 2008-09-02 | 2,375 | 2,380 | 2,300 | 2,315 | 193,100 | 2,315 |
| 2008-09-01 | 2,410 | 2,435 | 2,380 | 2,385 | 121,000 | 2,385 |
| 2008-08-29 | 2,385 | 2,450 | 2,385 | 2,450 | 162,700 | 2,450 |
| 2008-08-28 | 2,405 | 2,405 | 2,360 | 2,380 | 136,600 | 2,380 |
| 2008-08-27 | 2,410 | 2,430 | 2,400 | 2,415 | 79,400 | 2,415 |
| 2008-08-26 | 2,410 | 2,415 | 2,370 | 2,370 | 97,800 | 2,370 |
| 2008-08-25 | 2,435 | 2,470 | 2,415 | 2,420 | 130,200 | 2,420 |
| 2008-08-22 | 2,410 | 2,445 | 2,380 | 2,395 | 140,600 | 2,395 |
| 2008-08-21 | 2,355 | 2,425 | 2,340 | 2,375 | 194,800 | 2,375 |
| 2008-08-20 | 2,335 | 2,395 | 2,335 | 2,385 | 256,300 | 2,385 |
| 2008-08-19 | 2,310 | 2,365 | 2,310 | 2,355 | 259,400 | 2,355 |
| 2008-08-18 | 2,450 | 2,475 | 2,420 | 2,430 | 297,800 | 2,430 |
| 2008-08-15 | 2,450 | 2,520 | 2,430 | 2,510 | 543,300 | 2,510 |
| 2008-08-14 | 2,330 | 2,395 | 2,325 | 2,380 | 317,500 | 2,380 |
| 2008-08-13 | 2,320 | 2,340 | 2,290 | 2,325 | 443,900 | 2,325 |
| 2008-08-12 | 2,275 | 2,325 | 2,170 | 2,285 | 1,193,400 | 2,285 |
| 2008-08-11 | 2,550 | 2,560 | 2,435 | 2,475 | 223,300 | 2,475 |
| 2008-08-08 | 2,545 | 2,610 | 2,540 | 2,565 | 207,700 | 2,565 |
| 2008-08-07 | 2,605 | 2,605 | 2,530 | 2,540 | 164,600 | 2,540 |
| 2008-08-06 | 2,600 | 2,625 | 2,580 | 2,610 | 181,600 | 2,610 |
| 2008-08-05 | 2,560 | 2,625 | 2,555 | 2,580 | 214,900 | 2,580 |
| 2008-08-04 | 2,570 | 2,610 | 2,560 | 2,585 | 192,300 | 2,585 |
| 2008-08-01 | 2,570 | 2,575 | 2,510 | 2,525 | 133,900 | 2,525 |
| 2008-07-31 | 2,600 | 2,625 | 2,580 | 2,595 | 180,800 | 2,595 |
| 2008-07-30 | 2,595 | 2,620 | 2,560 | 2,575 | 283,900 | 2,575 |
| 2008-07-29 | 2,570 | 2,595 | 2,565 | 2,565 | 183,700 | 2,565 |
| 2008-07-28 | 2,610 | 2,610 | 2,555 | 2,570 | 162,800 | 2,570 |
| 2008-07-25 | 2,535 | 2,605 | 2,535 | 2,555 | 247,100 | 2,555 |
| 2008-07-24 | 2,590 | 2,605 | 2,575 | 2,605 | 125,400 | 2,605 |
| 2008-07-23 | 2,550 | 2,580 | 2,545 | 2,565 | 212,600 | 2,565 |
| 2008-07-22 | 2,480 | 2,520 | 2,450 | 2,520 | 177,500 | 2,520 |
| 2008-07-18 | 2,525 | 2,535 | 2,430 | 2,440 | 198,800 | 2,440 |
| 2008-07-17 | 2,525 | 2,530 | 2,485 | 2,505 | 222,000 | 2,505 |
| 2008-07-16 | 2,475 | 2,560 | 2,470 | 2,540 | 329,500 | 2,540 |
| 2008-07-15 | 2,510 | 2,520 | 2,475 | 2,485 | 200,400 | 2,485 |
| 2008-07-14 | 2,595 | 2,630 | 2,535 | 2,535 | 260,400 | 2,535 |
| 2008-07-11 | 2,600 | 2,605 | 2,580 | 2,585 | 303,100 | 2,585 |
| 2008-07-10 | 2,580 | 2,590 | 2,565 | 2,565 | 175,400 | 2,565 |
| 2008-07-09 | 2,605 | 2,635 | 2,580 | 2,590 | 389,800 | 2,590 |
| 2008-07-08 | 2,595 | 2,615 | 2,550 | 2,565 | 202,900 | 2,565 |
| 2008-07-07 | 2,520 | 2,605 | 2,520 | 2,595 | 193,900 | 2,595 |
| 2008-07-04 | 2,555 | 2,595 | 2,510 | 2,545 | 277,700 | 2,545 |
| 2008-07-03 | 2,560 | 2,565 | 2,530 | 2,540 | 282,100 | 2,540 |
| 2008-07-02 | 2,535 | 2,545 | 2,495 | 2,535 | 169,000 | 2,535 |
| 2008-07-01 | 2,530 | 2,570 | 2,530 | 2,545 | 122,400 | 2,545 |
| 2008-06-30 | 2,530 | 2,565 | 2,530 | 2,545 | 143,300 | 2,545 |
| 2008-06-27 | 2,450 | 2,540 | 2,445 | 2,520 | 270,800 | 2,520 |
| 2008-06-26 | 2,475 | 2,480 | 2,435 | 2,460 | 259,500 | 2,460 |
| 2008-06-25 | 2,495 | 2,535 | 2,480 | 2,525 | 260,200 | 2,525 |
| 2008-06-24 | 2,485 | 2,505 | 2,405 | 2,430 | 246,300 | 2,430 |
| 2008-06-23 | 2,440 | 2,510 | 2,435 | 2,490 | 117,800 | 2,490 |
| 2008-06-20 | 2,460 | 2,530 | 2,460 | 2,470 | 264,600 | 2,470 |
| 2008-06-19 | 2,425 | 2,430 | 2,390 | 2,390 | 238,100 | 2,390 |
| 2008-06-18 | 2,465 | 2,485 | 2,410 | 2,430 | 174,200 | 2,430 |
| 2008-06-17 | 2,425 | 2,465 | 2,405 | 2,440 | 166,600 | 2,440 |
| 2008-06-16 | 2,440 | 2,440 | 2,380 | 2,415 | 344,000 | 2,415 |
| 2008-06-13 | 2,415 | 2,455 | 2,405 | 2,450 | 224,800 | 2,450 |
| 2008-06-12 | 2,455 | 2,465 | 2,410 | 2,440 | 307,000 | 2,440 |
| 2008-06-11 | 2,570 | 2,590 | 2,490 | 2,515 | 178,300 | 2,515 |
| 2008-06-10 | 2,545 | 2,580 | 2,525 | 2,580 | 197,300 | 2,580 |
| 2008-06-09 | 2,495 | 2,550 | 2,460 | 2,540 | 121,100 | 2,540 |
| 2008-06-06 | 2,485 | 2,530 | 2,465 | 2,500 | 236,900 | 2,500 |
| 2008-06-05 | 2,515 | 2,540 | 2,485 | 2,500 | 227,800 | 2,500 |
| 2008-06-04 | 2,560 | 2,570 | 2,530 | 2,545 | 184,100 | 2,545 |
| 2008-06-03 | 2,590 | 2,605 | 2,570 | 2,590 | 174,900 | 2,590 |
| 2008-06-02 | 2,600 | 2,625 | 2,565 | 2,615 | 336,900 | 2,615 |
| 2008-05-30 | 2,590 | 2,620 | 2,570 | 2,600 | 219,600 | 2,600 |
| 2008-05-29 | 2,610 | 2,635 | 2,585 | 2,600 | 202,800 | 2,600 |
| 2008-05-28 | 2,595 | 2,610 | 2,575 | 2,595 | 268,600 | 2,595 |
| 2008-05-27 | 2,440 | 2,590 | 2,440 | 2,585 | 363,000 | 2,585 |
| 2008-05-26 | 2,445 | 2,455 | 2,410 | 2,420 | 122,200 | 2,420 |
| 2008-05-23 | 2,380 | 2,450 | 2,375 | 2,430 | 164,400 | 2,430 |
| 2008-05-22 | 2,370 | 2,380 | 2,350 | 2,375 | 292,800 | 2,375 |
| 2008-05-21 | 2,415 | 2,420 | 2,360 | 2,370 | 230,200 | 2,370 |
| 2008-05-20 | 2,420 | 2,455 | 2,380 | 2,415 | 342,900 | 2,415 |
| 2008-05-19 | 2,545 | 2,580 | 2,520 | 2,540 | 112,400 | 2,540 |
| 2008-05-16 | 2,595 | 2,595 | 2,535 | 2,545 | 111,200 | 2,545 |
| 2008-05-15 | 2,590 | 2,595 | 2,550 | 2,585 | 142,000 | 2,585 |
| 2008-05-14 | 2,545 | 2,600 | 2,535 | 2,570 | 158,500 | 2,570 |
| 2008-05-13 | 2,510 | 2,535 | 2,500 | 2,530 | 73,100 | 2,530 |
| 2008-05-12 | 2,470 | 2,505 | 2,470 | 2,500 | 70,400 | 2,500 |
| 2008-05-09 | 2,505 | 2,520 | 2,455 | 2,465 | 126,400 | 2,465 |
| 2008-05-08 | 2,495 | 2,515 | 2,480 | 2,500 | 53,600 | 2,500 |
| 2008-05-07 | 2,515 | 2,530 | 2,475 | 2,495 | 178,900 | 2,495 |
| 2008-05-02 | 2,545 | 2,545 | 2,485 | 2,530 | 161,500 | 2,530 |
| 2008-05-01 | 2,480 | 2,510 | 2,465 | 2,505 | 130,000 | 2,505 |
| 2008-04-30 | 2,460 | 2,505 | 2,460 | 2,460 | 116,900 | 2,460 |
| 2008-04-28 | 2,495 | 2,525 | 2,445 | 2,460 | 145,100 | 2,460 |
| 2008-04-25 | 2,490 | 2,540 | 2,490 | 2,495 | 116,500 | 2,495 |
| 2008-04-24 | 2,470 | 2,495 | 2,460 | 2,485 | 114,900 | 2,485 |
| 2008-04-23 | 2,410 | 2,480 | 2,410 | 2,470 | 165,200 | 2,470 |
| 2008-04-22 | 2,380 | 2,430 | 2,375 | 2,410 | 181,700 | 2,410 |
| 2008-04-21 | 2,475 | 2,475 | 2,365 | 2,375 | 234,100 | 2,375 |
| 2008-04-18 | 2,435 | 2,440 | 2,375 | 2,410 | 169,000 | 2,410 |
| 2008-04-17 | 2,445 | 2,460 | 2,410 | 2,435 | 199,400 | 2,435 |
| 2008-04-16 | 2,470 | 2,470 | 2,415 | 2,430 | 91,900 | 2,430 |
| 2008-04-15 | 2,505 | 2,515 | 2,460 | 2,465 | 143,300 | 2,465 |
| 2008-04-14 | 2,500 | 2,515 | 2,485 | 2,505 | 153,100 | 2,505 |
| 2008-04-11 | 2,490 | 2,510 | 2,485 | 2,510 | 144,700 | 2,510 |
| 2008-04-10 | 2,500 | 2,500 | 2,470 | 2,485 | 135,400 | 2,485 |
| 2008-04-09 | 2,555 | 2,555 | 2,490 | 2,505 | 134,500 | 2,505 |
| 2008-04-08 | 2,510 | 2,520 | 2,490 | 2,515 | 245,700 | 2,515 |
| 2008-04-07 | 2,515 | 2,570 | 2,495 | 2,540 | 268,600 | 2,540 |
| 2008-04-04 | 2,500 | 2,505 | 2,465 | 2,475 | 387,700 | 2,475 |
| 2008-04-03 | 2,525 | 2,580 | 2,525 | 2,560 | 145,000 | 2,560 |
| 2008-04-02 | 2,590 | 2,595 | 2,515 | 2,550 | 234,000 | 2,550 |
| 2008-04-01 | 2,580 | 2,620 | 2,540 | 2,580 | 174,700 | 2,580 |
| 2008-03-31 | 2,575 | 2,615 | 2,520 | 2,605 | 212,800 | 2,605 |
| 2008-03-28 | 2,560 | 2,610 | 2,525 | 2,610 | 236,200 | 2,610 |
| 2008-03-27 | 2,450 | 2,545 | 2,435 | 2,535 | 247,600 | 2,535 |
| 2008-03-26 | 2,480 | 2,505 | 2,430 | 2,460 | 216,100 | 2,460 |
| 2008-03-25 | 2,500 | 2,500 | 2,435 | 2,460 | 156,000 | 2,460 |
| 2008-03-24 | 2,440 | 2,505 | 2,440 | 2,460 | 246,400 | 2,460 |
| 2008-03-21 | 2,385 | 2,445 | 2,355 | 2,440 | 205,400 | 2,440 |
| 2008-03-19 | 2,335 | 2,410 | 2,335 | 2,370 | 312,900 | 2,370 |
| 2008-03-18 | 2,280 | 2,310 | 2,265 | 2,295 | 127,500 | 2,295 |
| 2008-03-17 | 2,395 | 2,410 | 2,295 | 2,310 | 393,200 | 2,310 |
| 2008-03-14 | 2,385 | 2,440 | 2,290 | 2,390 | 637,000 | 2,390 |
| 2008-03-13 | 2,270 | 2,310 | 2,255 | 2,270 | 250,000 | 2,270 |
| 2008-03-12 | 2,295 | 2,295 | 2,245 | 2,270 | 238,200 | 2,270 |
| 2008-03-11 | 2,235 | 2,285 | 2,220 | 2,265 | 264,800 | 2,265 |
| 2008-03-10 | 2,250 | 2,250 | 2,190 | 2,235 | 239,300 | 2,235 |
| 2008-03-07 | 2,270 | 2,320 | 2,240 | 2,270 | 365,900 | 2,270 |
| 2008-03-06 | 2,210 | 2,245 | 2,185 | 2,240 | 123,500 | 2,240 |
| 2008-03-05 | 2,195 | 2,235 | 2,185 | 2,220 | 156,300 | 2,220 |
| 2008-03-04 | 2,200 | 2,205 | 2,155 | 2,185 | 227,800 | 2,185 |
| 2008-03-03 | 2,180 | 2,235 | 2,165 | 2,215 | 235,600 | 2,215 |
| 2008-02-29 | 2,300 | 2,300 | 2,230 | 2,255 | 288,200 | 2,255 |
| 2008-02-28 | 2,270 | 2,315 | 2,255 | 2,295 | 319,800 | 2,295 |
| 2008-02-27 | 2,315 | 2,340 | 2,265 | 2,285 | 327,300 | 2,285 |
| 2008-02-26 | 2,425 | 2,425 | 2,300 | 2,310 | 390,500 | 2,310 |
| 2008-02-25 | 2,400 | 2,405 | 2,375 | 2,395 | 261,200 | 2,395 |
| 2008-02-22 | 2,410 | 2,410 | 2,340 | 2,360 | 386,300 | 2,360 |
| 2008-02-21 | 2,365 | 2,410 | 2,335 | 2,400 | 422,500 | 2,400 |
| 2008-02-20 | 2,250 | 2,415 | 2,235 | 2,395 | 1,089,200 | 2,395 |
| 2008-02-19 | 2,490 | 2,545 | 2,465 | 2,530 | 268,900 | 2,530 |
| 2008-02-18 | 2,555 | 2,575 | 2,470 | 2,490 | 302,800 | 2,490 |
| 2008-02-15 | 2,615 | 2,640 | 2,580 | 2,595 | 218,800 | 2,595 |
| 2008-02-14 | 2,600 | 2,650 | 2,600 | 2,610 | 159,700 | 2,610 |
| 2008-02-13 | 2,670 | 2,695 | 2,595 | 2,600 | 98,400 | 2,600 |
| 2008-02-12 | 2,670 | 2,695 | 2,625 | 2,670 | 106,900 | 2,670 |
| 2008-02-08 | 2,665 | 2,720 | 2,655 | 2,700 | 287,600 | 2,700 |
| 2008-02-07 | 2,600 | 2,660 | 2,580 | 2,650 | 345,500 | 2,650 |
| 2008-02-06 | 2,615 | 2,660 | 2,565 | 2,565 | 162,400 | 2,565 |
| 2008-02-05 | 2,620 | 2,660 | 2,615 | 2,620 | 159,000 | 2,620 |
| 2008-02-04 | 2,665 | 2,700 | 2,620 | 2,650 | 181,700 | 2,650 |
| 2008-02-01 | 2,645 | 2,650 | 2,590 | 2,625 | 142,500 | 2,625 |
| 2008-01-31 | 2,600 | 2,695 | 2,590 | 2,655 | 396,200 | 2,655 |
| 2008-01-30 | 2,640 | 2,640 | 2,575 | 2,630 | 245,100 | 2,630 |
| 2008-01-29 | 2,600 | 2,645 | 2,585 | 2,640 | 218,100 | 2,640 |
| 2008-01-28 | 2,570 | 2,595 | 2,540 | 2,575 | 225,400 | 2,575 |
| 2008-01-25 | 2,570 | 2,625 | 2,545 | 2,610 | 447,600 | 2,610 |
| 2008-01-24 | 2,395 | 2,505 | 2,395 | 2,490 | 330,500 | 2,490 |
| 2008-01-23 | 2,420 | 2,470 | 2,410 | 2,430 | 263,200 | 2,430 |
| 2008-01-22 | 2,450 | 2,460 | 2,300 | 2,340 | 335,100 | 2,340 |
| 2008-01-21 | 2,515 | 2,590 | 2,475 | 2,495 | 323,600 | 2,495 |
| 2008-01-18 | 2,525 | 2,610 | 2,490 | 2,585 | 316,400 | 2,585 |
| 2008-01-17 | 2,665 | 2,680 | 2,535 | 2,605 | 470,500 | 2,605 |
| 2008-01-16 | 2,795 | 2,800 | 2,710 | 2,740 | 295,100 | 2,740 |
| 2008-01-15 | 2,795 | 2,820 | 2,770 | 2,790 | 403,200 | 2,790 |
| 2008-01-11 | 2,725 | 2,800 | 2,705 | 2,765 | 401,200 | 2,765 |
| 2008-01-10 | 2,680 | 2,740 | 2,635 | 2,710 | 151,000 | 2,710 |
| 2008-01-09 | 2,560 | 2,680 | 2,560 | 2,675 | 250,000 | 2,675 |
| 2008-01-08 | 2,575 | 2,605 | 2,560 | 2,580 | 168,600 | 2,580 |
| 2008-01-07 | 2,625 | 2,650 | 2,580 | 2,595 | 197,100 | 2,595 |
| 2008-01-04 | 2,725 | 2,785 | 2,655 | 2,655 | 145,100 | 2,655 |
分割・併合履歴 ： [1988-12-24]1株→1.05株 [1987-12-24]1株→1.2株 [1983-12-26]1株→2株