4958 長谷川香料(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 | 1,191 | 1,209 | 1,191 | 1,201 | 12,500 | 1,201 |
| 2008-12-29 | 1,193 | 1,199 | 1,160 | 1,194 | 28,700 | 1,194 |
| 2008-12-26 | 1,189 | 1,195 | 1,179 | 1,193 | 13,300 | 1,193 |
| 2008-12-25 | 1,167 | 1,191 | 1,167 | 1,173 | 5,600 | 1,173 |
| 2008-12-24 | 1,178 | 1,178 | 1,154 | 1,165 | 7,800 | 1,165 |
| 2008-12-22 | 1,136 | 1,179 | 1,136 | 1,179 | 16,700 | 1,179 |
| 2008-12-19 | 1,182 | 1,182 | 1,134 | 1,135 | 39,000 | 1,135 |
| 2008-12-18 | 1,230 | 1,242 | 1,174 | 1,182 | 57,100 | 1,182 |
| 2008-12-17 | 1,238 | 1,239 | 1,191 | 1,218 | 29,100 | 1,218 |
| 2008-12-16 | 1,230 | 1,231 | 1,210 | 1,219 | 13,900 | 1,219 |
| 2008-12-15 | 1,210 | 1,273 | 1,210 | 1,250 | 37,800 | 1,250 |
| 2008-12-12 | 1,207 | 1,240 | 1,191 | 1,200 | 69,500 | 1,200 |
| 2008-12-11 | 1,226 | 1,269 | 1,220 | 1,267 | 30,000 | 1,267 |
| 2008-12-10 | 1,220 | 1,276 | 1,199 | 1,239 | 63,000 | 1,239 |
| 2008-12-09 | 1,221 | 1,247 | 1,200 | 1,211 | 8,900 | 1,211 |
| 2008-12-08 | 1,203 | 1,237 | 1,203 | 1,221 | 34,400 | 1,221 |
| 2008-12-05 | 1,199 | 1,232 | 1,179 | 1,191 | 38,800 | 1,191 |
| 2008-12-04 | 1,233 | 1,233 | 1,192 | 1,211 | 21,700 | 1,211 |
| 2008-12-03 | 1,198 | 1,242 | 1,178 | 1,233 | 32,000 | 1,233 |
| 2008-12-02 | 1,135 | 1,211 | 1,135 | 1,170 | 33,800 | 1,170 |
| 2008-12-01 | 1,260 | 1,260 | 1,209 | 1,215 | 17,100 | 1,215 |
| 2008-11-28 | 1,230 | 1,261 | 1,198 | 1,260 | 36,600 | 1,260 |
| 2008-11-27 | 1,195 | 1,250 | 1,188 | 1,250 | 15,500 | 1,250 |
| 2008-11-26 | 1,225 | 1,237 | 1,205 | 1,212 | 29,500 | 1,212 |
| 2008-11-25 | 1,218 | 1,244 | 1,206 | 1,225 | 39,600 | 1,225 |
| 2008-11-21 | 1,207 | 1,240 | 1,158 | 1,178 | 45,400 | 1,178 |
| 2008-11-20 | 1,255 | 1,267 | 1,207 | 1,232 | 21,600 | 1,232 |
| 2008-11-19 | 1,208 | 1,264 | 1,207 | 1,235 | 35,600 | 1,235 |
| 2008-11-18 | 1,196 | 1,281 | 1,188 | 1,207 | 26,300 | 1,207 |
| 2008-11-17 | 1,226 | 1,234 | 1,180 | 1,200 | 27,400 | 1,200 |
| 2008-11-14 | 1,310 | 1,310 | 1,240 | 1,246 | 25,800 | 1,246 |
| 2008-11-13 | 1,225 | 1,253 | 1,219 | 1,230 | 29,300 | 1,230 |
| 2008-11-12 | 1,291 | 1,318 | 1,257 | 1,295 | 23,200 | 1,295 |
| 2008-11-11 | 1,385 | 1,405 | 1,347 | 1,351 | 21,300 | 1,351 |
| 2008-11-10 | 1,400 | 1,400 | 1,364 | 1,393 | 29,500 | 1,393 |
| 2008-11-07 | 1,407 | 1,427 | 1,363 | 1,366 | 25,400 | 1,366 |
| 2008-11-06 | 1,400 | 1,428 | 1,370 | 1,387 | 27,000 | 1,387 |
| 2008-11-05 | 1,420 | 1,450 | 1,390 | 1,415 | 64,200 | 1,415 |
| 2008-11-04 | 1,403 | 1,447 | 1,384 | 1,400 | 42,100 | 1,400 |
| 2008-10-31 | 1,394 | 1,463 | 1,380 | 1,399 | 43,100 | 1,399 |
| 2008-10-30 | 1,393 | 1,420 | 1,373 | 1,414 | 44,800 | 1,414 |
| 2008-10-29 | 1,412 | 1,432 | 1,312 | 1,353 | 36,000 | 1,353 |
| 2008-10-28 | 1,107 | 1,280 | 1,107 | 1,272 | 20,000 | 1,272 |
| 2008-10-27 | 1,241 | 1,261 | 1,147 | 1,147 | 21,800 | 1,147 |
| 2008-10-24 | 1,355 | 1,400 | 1,273 | 1,281 | 40,900 | 1,281 |
| 2008-10-23 | 1,350 | 1,355 | 1,282 | 1,355 | 28,400 | 1,355 |
| 2008-10-22 | 1,453 | 1,480 | 1,382 | 1,382 | 32,200 | 1,382 |
| 2008-10-21 | 1,573 | 1,573 | 1,461 | 1,503 | 32,500 | 1,503 |
| 2008-10-20 | 1,506 | 1,528 | 1,487 | 1,527 | 32,300 | 1,527 |
| 2008-10-17 | 1,476 | 1,530 | 1,458 | 1,505 | 72,800 | 1,505 |
| 2008-10-16 | 1,441 | 1,455 | 1,381 | 1,436 | 48,000 | 1,436 |
| 2008-10-15 | 1,429 | 1,468 | 1,401 | 1,462 | 31,000 | 1,462 |
| 2008-10-14 | 1,470 | 1,530 | 1,435 | 1,456 | 77,400 | 1,456 |
| 2008-10-10 | 1,525 | 1,525 | 1,378 | 1,430 | 42,200 | 1,430 |
| 2008-10-09 | 1,550 | 1,585 | 1,498 | 1,544 | 49,200 | 1,544 |
| 2008-10-08 | 1,559 | 1,590 | 1,468 | 1,520 | 50,600 | 1,520 |
| 2008-10-07 | 1,558 | 1,596 | 1,536 | 1,586 | 32,600 | 1,586 |
| 2008-10-06 | 1,656 | 1,663 | 1,558 | 1,578 | 22,200 | 1,578 |
| 2008-10-03 | 1,659 | 1,667 | 1,650 | 1,662 | 19,300 | 1,662 |
| 2008-10-02 | 1,702 | 1,702 | 1,661 | 1,666 | 12,900 | 1,666 |
| 2008-10-01 | 1,700 | 1,708 | 1,678 | 1,685 | 23,300 | 1,685 |
| 2008-09-30 | 1,640 | 1,699 | 1,630 | 1,696 | 34,600 | 1,696 |
| 2008-09-29 | 1,710 | 1,726 | 1,643 | 1,662 | 21,700 | 1,662 |
| 2008-09-26 | 1,769 | 1,769 | 1,674 | 1,695 | 59,600 | 1,695 |
| 2008-09-25 | 1,786 | 1,797 | 1,766 | 1,769 | 42,500 | 1,769 |
| 2008-09-24 | 1,750 | 1,786 | 1,719 | 1,786 | 41,100 | 1,786 |
| 2008-09-22 | 1,780 | 1,799 | 1,745 | 1,768 | 63,600 | 1,768 |
| 2008-09-19 | 1,631 | 1,780 | 1,631 | 1,756 | 81,000 | 1,756 |
| 2008-09-18 | 1,598 | 1,709 | 1,598 | 1,691 | 58,700 | 1,691 |
| 2008-09-17 | 1,633 | 1,679 | 1,592 | 1,606 | 94,200 | 1,606 |
| 2008-09-16 | 1,525 | 1,628 | 1,478 | 1,587 | 114,700 | 1,587 |
| 2008-09-12 | 1,527 | 1,549 | 1,520 | 1,544 | 68,100 | 1,544 |
| 2008-09-11 | 1,525 | 1,534 | 1,505 | 1,527 | 60,100 | 1,527 |
| 2008-09-10 | 1,555 | 1,568 | 1,548 | 1,550 | 69,200 | 1,550 |
| 2008-09-09 | 1,572 | 1,572 | 1,542 | 1,544 | 30,000 | 1,544 |
| 2008-09-08 | 1,555 | 1,586 | 1,532 | 1,544 | 48,000 | 1,544 |
| 2008-09-05 | 1,525 | 1,583 | 1,521 | 1,525 | 41,600 | 1,525 |
| 2008-09-04 | 1,540 | 1,588 | 1,526 | 1,534 | 26,900 | 1,534 |
| 2008-09-03 | 1,550 | 1,612 | 1,545 | 1,558 | 20,400 | 1,558 |
| 2008-09-02 | 1,560 | 1,614 | 1,541 | 1,545 | 39,800 | 1,545 |
| 2008-09-01 | 1,620 | 1,620 | 1,561 | 1,566 | 33,000 | 1,566 |
| 2008-08-29 | 1,590 | 1,635 | 1,590 | 1,620 | 47,800 | 1,620 |
| 2008-08-28 | 1,566 | 1,567 | 1,549 | 1,560 | 19,200 | 1,560 |
| 2008-08-27 | 1,576 | 1,595 | 1,559 | 1,589 | 8,200 | 1,589 |
| 2008-08-26 | 1,596 | 1,601 | 1,575 | 1,576 | 26,900 | 1,576 |
| 2008-08-25 | 1,612 | 1,637 | 1,594 | 1,595 | 16,300 | 1,595 |
| 2008-08-22 | 1,560 | 1,590 | 1,540 | 1,561 | 28,500 | 1,561 |
| 2008-08-21 | 1,550 | 1,565 | 1,550 | 1,560 | 11,000 | 1,560 |
| 2008-08-20 | 1,606 | 1,606 | 1,554 | 1,567 | 55,900 | 1,567 |
| 2008-08-19 | 1,576 | 1,675 | 1,565 | 1,576 | 67,500 | 1,576 |
| 2008-08-18 | 1,595 | 1,654 | 1,595 | 1,640 | 27,900 | 1,640 |
| 2008-08-15 | 1,593 | 1,638 | 1,585 | 1,605 | 28,500 | 1,605 |
| 2008-08-14 | 1,615 | 1,636 | 1,604 | 1,606 | 30,300 | 1,606 |
| 2008-08-13 | 1,610 | 1,619 | 1,603 | 1,610 | 63,700 | 1,610 |
| 2008-08-12 | 1,632 | 1,650 | 1,625 | 1,626 | 39,000 | 1,626 |
| 2008-08-11 | 1,634 | 1,672 | 1,631 | 1,637 | 43,900 | 1,637 |
| 2008-08-08 | 1,675 | 1,699 | 1,634 | 1,664 | 50,200 | 1,664 |
| 2008-08-07 | 1,750 | 1,750 | 1,630 | 1,645 | 81,800 | 1,645 |
| 2008-08-06 | 1,678 | 1,751 | 1,662 | 1,750 | 87,000 | 1,750 |
| 2008-08-05 | 1,609 | 1,677 | 1,609 | 1,662 | 33,900 | 1,662 |
| 2008-08-04 | 1,591 | 1,647 | 1,584 | 1,594 | 35,100 | 1,594 |
| 2008-08-01 | 1,672 | 1,694 | 1,562 | 1,588 | 93,300 | 1,588 |
| 2008-07-31 | 1,746 | 1,746 | 1,648 | 1,672 | 88,200 | 1,672 |
| 2008-07-30 | 1,703 | 1,769 | 1,571 | 1,746 | 111,500 | 1,746 |
| 2008-07-29 | 1,690 | 1,700 | 1,617 | 1,673 | 30,200 | 1,673 |
| 2008-07-28 | 1,772 | 1,772 | 1,707 | 1,718 | 29,000 | 1,718 |
| 2008-07-25 | 1,767 | 1,797 | 1,766 | 1,772 | 51,700 | 1,772 |
| 2008-07-24 | 1,737 | 1,782 | 1,718 | 1,766 | 96,600 | 1,766 |
| 2008-07-23 | 1,724 | 1,740 | 1,690 | 1,717 | 39,400 | 1,717 |
| 2008-07-22 | 1,689 | 1,715 | 1,668 | 1,713 | 45,700 | 1,713 |
| 2008-07-18 | 1,663 | 1,680 | 1,646 | 1,667 | 26,500 | 1,667 |
| 2008-07-17 | 1,670 | 1,670 | 1,654 | 1,662 | 12,200 | 1,662 |
| 2008-07-16 | 1,658 | 1,669 | 1,646 | 1,655 | 33,000 | 1,655 |
| 2008-07-15 | 1,650 | 1,658 | 1,634 | 1,649 | 34,700 | 1,649 |
| 2008-07-14 | 1,630 | 1,676 | 1,620 | 1,620 | 29,000 | 1,620 |
| 2008-07-11 | 1,604 | 1,652 | 1,572 | 1,629 | 28,500 | 1,629 |
| 2008-07-10 | 1,627 | 1,640 | 1,610 | 1,617 | 38,700 | 1,617 |
| 2008-07-09 | 1,624 | 1,639 | 1,582 | 1,619 | 30,700 | 1,619 |
| 2008-07-08 | 1,633 | 1,633 | 1,606 | 1,614 | 31,800 | 1,614 |
| 2008-07-07 | 1,600 | 1,636 | 1,593 | 1,621 | 20,800 | 1,621 |
| 2008-07-04 | 1,582 | 1,599 | 1,574 | 1,599 | 16,000 | 1,599 |
| 2008-07-03 | 1,570 | 1,592 | 1,551 | 1,584 | 32,900 | 1,584 |
| 2008-07-02 | 1,625 | 1,627 | 1,572 | 1,600 | 39,300 | 1,600 |
| 2008-07-01 | 1,616 | 1,635 | 1,616 | 1,625 | 11,200 | 1,625 |
| 2008-06-30 | 1,605 | 1,634 | 1,599 | 1,615 | 33,700 | 1,615 |
| 2008-06-27 | 1,575 | 1,653 | 1,568 | 1,626 | 90,700 | 1,626 |
| 2008-06-26 | 1,570 | 1,585 | 1,563 | 1,575 | 27,300 | 1,575 |
| 2008-06-25 | 1,541 | 1,560 | 1,514 | 1,560 | 40,600 | 1,560 |
| 2008-06-24 | 1,500 | 1,521 | 1,481 | 1,513 | 15,200 | 1,513 |
| 2008-06-23 | 1,470 | 1,540 | 1,463 | 1,517 | 29,300 | 1,517 |
| 2008-06-20 | 1,529 | 1,543 | 1,505 | 1,514 | 35,600 | 1,514 |
| 2008-06-19 | 1,536 | 1,560 | 1,512 | 1,515 | 25,400 | 1,515 |
| 2008-06-18 | 1,539 | 1,555 | 1,525 | 1,535 | 28,600 | 1,535 |
| 2008-06-17 | 1,550 | 1,568 | 1,531 | 1,538 | 23,700 | 1,538 |
| 2008-06-16 | 1,566 | 1,568 | 1,530 | 1,555 | 30,800 | 1,555 |
| 2008-06-13 | 1,525 | 1,548 | 1,510 | 1,547 | 70,100 | 1,547 |
| 2008-06-12 | 1,559 | 1,587 | 1,547 | 1,573 | 56,600 | 1,573 |
| 2008-06-11 | 1,565 | 1,565 | 1,537 | 1,547 | 29,900 | 1,547 |
| 2008-06-10 | 1,520 | 1,536 | 1,516 | 1,520 | 18,700 | 1,520 |
| 2008-06-09 | 1,540 | 1,540 | 1,506 | 1,513 | 58,900 | 1,513 |
| 2008-06-06 | 1,575 | 1,575 | 1,556 | 1,556 | 23,700 | 1,556 |
| 2008-06-05 | 1,545 | 1,578 | 1,544 | 1,575 | 27,700 | 1,575 |
| 2008-06-04 | 1,563 | 1,578 | 1,549 | 1,573 | 30,100 | 1,573 |
| 2008-06-03 | 1,573 | 1,573 | 1,535 | 1,548 | 32,100 | 1,548 |
| 2008-06-02 | 1,575 | 1,575 | 1,552 | 1,570 | 22,800 | 1,570 |
| 2008-05-30 | 1,568 | 1,568 | 1,530 | 1,564 | 28,300 | 1,564 |
| 2008-05-29 | 1,525 | 1,548 | 1,519 | 1,538 | 37,100 | 1,538 |
| 2008-05-28 | 1,533 | 1,546 | 1,521 | 1,523 | 91,000 | 1,523 |
| 2008-05-27 | 1,529 | 1,544 | 1,527 | 1,533 | 19,400 | 1,533 |
| 2008-05-26 | 1,551 | 1,559 | 1,521 | 1,529 | 68,500 | 1,529 |
| 2008-05-23 | 1,570 | 1,578 | 1,547 | 1,559 | 81,100 | 1,559 |
| 2008-05-22 | 1,551 | 1,572 | 1,539 | 1,569 | 43,400 | 1,569 |
| 2008-05-21 | 1,595 | 1,595 | 1,555 | 1,569 | 30,200 | 1,569 |
| 2008-05-20 | 1,598 | 1,605 | 1,571 | 1,595 | 43,100 | 1,595 |
| 2008-05-19 | 1,623 | 1,635 | 1,590 | 1,597 | 92,500 | 1,597 |
| 2008-05-16 | 1,602 | 1,620 | 1,601 | 1,605 | 102,100 | 1,605 |
| 2008-05-15 | 1,584 | 1,593 | 1,571 | 1,591 | 145,700 | 1,591 |
| 2008-05-14 | 1,579 | 1,592 | 1,542 | 1,554 | 117,100 | 1,554 |
| 2008-05-13 | 1,540 | 1,560 | 1,500 | 1,560 | 122,200 | 1,560 |
| 2008-05-12 | 1,630 | 1,645 | 1,575 | 1,580 | 186,000 | 1,580 |
| 2008-05-09 | 1,733 | 1,740 | 1,706 | 1,715 | 153,900 | 1,715 |
| 2008-05-08 | 1,751 | 1,769 | 1,720 | 1,733 | 71,600 | 1,733 |
| 2008-05-07 | 1,766 | 1,780 | 1,732 | 1,751 | 45,500 | 1,751 |
| 2008-05-02 | 1,751 | 1,770 | 1,751 | 1,759 | 36,000 | 1,759 |
| 2008-05-01 | 1,737 | 1,748 | 1,736 | 1,742 | 75,900 | 1,742 |
| 2008-04-30 | 1,751 | 1,758 | 1,736 | 1,736 | 38,400 | 1,736 |
| 2008-04-28 | 1,769 | 1,777 | 1,745 | 1,763 | 28,400 | 1,763 |
| 2008-04-25 | 1,750 | 1,772 | 1,750 | 1,763 | 19,400 | 1,763 |
| 2008-04-24 | 1,755 | 1,757 | 1,732 | 1,738 | 20,300 | 1,738 |
| 2008-04-23 | 1,750 | 1,772 | 1,746 | 1,754 | 12,400 | 1,754 |
| 2008-04-22 | 1,766 | 1,778 | 1,735 | 1,752 | 33,700 | 1,752 |
| 2008-04-21 | 1,750 | 1,771 | 1,750 | 1,765 | 13,700 | 1,765 |
| 2008-04-18 | 1,775 | 1,775 | 1,741 | 1,775 | 23,700 | 1,775 |
| 2008-04-17 | 1,771 | 1,784 | 1,762 | 1,766 | 23,200 | 1,766 |
| 2008-04-16 | 1,786 | 1,786 | 1,734 | 1,757 | 22,400 | 1,757 |
| 2008-04-15 | 1,712 | 1,760 | 1,708 | 1,756 | 58,600 | 1,756 |
| 2008-04-14 | 1,710 | 1,746 | 1,710 | 1,732 | 50,300 | 1,732 |
| 2008-04-11 | 1,742 | 1,778 | 1,739 | 1,768 | 19,000 | 1,768 |
| 2008-04-10 | 1,725 | 1,751 | 1,716 | 1,716 | 19,500 | 1,716 |
| 2008-04-09 | 1,750 | 1,750 | 1,710 | 1,743 | 42,100 | 1,743 |
| 2008-04-08 | 1,755 | 1,764 | 1,731 | 1,739 | 58,900 | 1,739 |
| 2008-04-07 | 1,770 | 1,785 | 1,752 | 1,763 | 29,100 | 1,763 |
| 2008-04-04 | 1,800 | 1,800 | 1,750 | 1,769 | 29,200 | 1,769 |
| 2008-04-03 | 1,770 | 1,810 | 1,770 | 1,800 | 61,500 | 1,800 |
| 2008-04-02 | 1,790 | 1,800 | 1,779 | 1,800 | 33,200 | 1,800 |
| 2008-04-01 | 1,762 | 1,792 | 1,753 | 1,767 | 25,900 | 1,767 |
| 2008-03-31 | 1,788 | 1,789 | 1,739 | 1,759 | 63,600 | 1,759 |
| 2008-03-28 | 1,799 | 1,822 | 1,791 | 1,800 | 48,400 | 1,800 |
| 2008-03-27 | 1,818 | 1,825 | 1,790 | 1,798 | 41,200 | 1,798 |
| 2008-03-26 | 1,846 | 1,848 | 1,789 | 1,817 | 47,100 | 1,817 |
| 2008-03-25 | 1,850 | 1,854 | 1,838 | 1,852 | 53,300 | 1,852 |
| 2008-03-24 | 1,830 | 1,846 | 1,820 | 1,820 | 23,800 | 1,820 |
| 2008-03-21 | 1,809 | 1,852 | 1,809 | 1,840 | 27,600 | 1,840 |
| 2008-03-19 | 1,835 | 1,835 | 1,780 | 1,809 | 29,700 | 1,809 |
| 2008-03-18 | 1,677 | 1,771 | 1,663 | 1,765 | 80,600 | 1,765 |
| 2008-03-17 | 1,750 | 1,750 | 1,670 | 1,693 | 105,300 | 1,693 |
| 2008-03-14 | 1,808 | 1,839 | 1,761 | 1,766 | 121,700 | 1,766 |
| 2008-03-13 | 1,833 | 1,879 | 1,833 | 1,868 | 59,600 | 1,868 |
| 2008-03-12 | 1,849 | 1,870 | 1,839 | 1,863 | 30,100 | 1,863 |
| 2008-03-11 | 1,834 | 1,861 | 1,820 | 1,852 | 43,800 | 1,852 |
| 2008-03-10 | 1,830 | 1,875 | 1,830 | 1,864 | 78,000 | 1,864 |
| 2008-03-07 | 1,839 | 1,865 | 1,810 | 1,857 | 47,000 | 1,857 |
| 2008-03-06 | 1,823 | 1,869 | 1,817 | 1,854 | 39,900 | 1,854 |
| 2008-03-05 | 1,800 | 1,820 | 1,765 | 1,796 | 38,200 | 1,796 |
| 2008-03-04 | 1,751 | 1,825 | 1,750 | 1,789 | 38,500 | 1,789 |
| 2008-03-03 | 1,801 | 1,819 | 1,747 | 1,765 | 31,000 | 1,765 |
| 2008-02-29 | 1,780 | 1,811 | 1,720 | 1,800 | 39,100 | 1,800 |
| 2008-02-28 | 1,831 | 1,831 | 1,767 | 1,776 | 60,100 | 1,776 |
| 2008-02-27 | 1,866 | 1,879 | 1,810 | 1,853 | 73,300 | 1,853 |
| 2008-02-26 | 1,777 | 1,901 | 1,769 | 1,871 | 153,700 | 1,871 |
| 2008-02-25 | 1,719 | 1,792 | 1,697 | 1,776 | 86,500 | 1,776 |
| 2008-02-22 | 1,648 | 1,673 | 1,645 | 1,663 | 29,300 | 1,663 |
| 2008-02-21 | 1,652 | 1,689 | 1,639 | 1,678 | 30,600 | 1,678 |
| 2008-02-20 | 1,682 | 1,683 | 1,633 | 1,650 | 68,900 | 1,650 |
| 2008-02-19 | 1,690 | 1,697 | 1,680 | 1,692 | 23,100 | 1,692 |
| 2008-02-18 | 1,658 | 1,692 | 1,658 | 1,684 | 31,000 | 1,684 |
| 2008-02-15 | 1,699 | 1,705 | 1,635 | 1,656 | 79,200 | 1,656 |
| 2008-02-14 | 1,762 | 1,762 | 1,652 | 1,717 | 140,900 | 1,717 |
| 2008-02-13 | 1,714 | 1,764 | 1,701 | 1,746 | 27,300 | 1,746 |
| 2008-02-12 | 1,676 | 1,748 | 1,660 | 1,731 | 54,000 | 1,731 |
| 2008-02-08 | 1,715 | 1,759 | 1,715 | 1,734 | 31,800 | 1,734 |
| 2008-02-07 | 1,719 | 1,720 | 1,676 | 1,713 | 40,000 | 1,713 |
| 2008-02-06 | 1,717 | 1,757 | 1,717 | 1,723 | 47,200 | 1,723 |
| 2008-02-05 | 1,737 | 1,767 | 1,735 | 1,759 | 33,800 | 1,759 |
| 2008-02-04 | 1,700 | 1,749 | 1,700 | 1,736 | 54,000 | 1,736 |
| 2008-02-01 | 1,701 | 1,705 | 1,662 | 1,675 | 61,500 | 1,675 |
| 2008-01-31 | 1,662 | 1,700 | 1,662 | 1,699 | 121,200 | 1,699 |
| 2008-01-30 | 1,671 | 1,677 | 1,628 | 1,645 | 37,600 | 1,645 |
| 2008-01-29 | 1,652 | 1,660 | 1,611 | 1,641 | 65,800 | 1,641 |
| 2008-01-28 | 1,680 | 1,711 | 1,634 | 1,651 | 126,900 | 1,651 |
| 2008-01-25 | 1,611 | 1,664 | 1,611 | 1,664 | 83,100 | 1,664 |
| 2008-01-24 | 1,568 | 1,609 | 1,549 | 1,607 | 42,300 | 1,607 |
| 2008-01-23 | 1,539 | 1,574 | 1,539 | 1,568 | 67,200 | 1,568 |
| 2008-01-22 | 1,550 | 1,592 | 1,522 | 1,523 | 74,700 | 1,523 |
| 2008-01-21 | 1,550 | 1,590 | 1,538 | 1,562 | 88,000 | 1,562 |
| 2008-01-18 | 1,530 | 1,591 | 1,508 | 1,577 | 76,700 | 1,577 |
| 2008-01-17 | 1,527 | 1,570 | 1,502 | 1,559 | 45,900 | 1,559 |
| 2008-01-16 | 1,538 | 1,555 | 1,503 | 1,526 | 96,100 | 1,526 |
| 2008-01-15 | 1,632 | 1,645 | 1,588 | 1,591 | 108,000 | 1,591 |
| 2008-01-11 | 1,665 | 1,665 | 1,631 | 1,642 | 66,700 | 1,642 |
| 2008-01-10 | 1,697 | 1,697 | 1,655 | 1,670 | 91,100 | 1,670 |
| 2008-01-09 | 1,674 | 1,717 | 1,653 | 1,717 | 67,800 | 1,717 |
| 2008-01-08 | 1,679 | 1,725 | 1,670 | 1,704 | 85,200 | 1,704 |
| 2008-01-07 | 1,630 | 1,741 | 1,630 | 1,709 | 122,100 | 1,709 |
| 2008-01-04 | 1,751 | 1,751 | 1,680 | 1,685 | 64,100 | 1,685 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→1.3株
