5821 平河ヒューテック(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 | 831 | 850 | 825 | 839 | 2,700 | 419.50 |
| 2008-12-29 | 814 | 852 | 811 | 825 | 3,100 | 412.50 |
| 2008-12-26 | 810 | 810 | 788 | 804 | 4,000 | 402 |
| 2008-12-25 | 779 | 780 | 770 | 780 | 700 | 390 |
| 2008-12-24 | 770 | 771 | 731 | 734 | 7,300 | 367 |
| 2008-12-22 | 765 | 784 | 765 | 784 | 6,200 | 392 |
| 2008-12-19 | 840 | 844 | 830 | 844 | 600 | 422 |
| 2008-12-18 | 865 | 865 | 840 | 840 | 2,200 | 420 |
| 2008-12-17 | 890 | 890 | 850 | 885 | 3,700 | 442.50 |
| 2008-12-16 | 892 | 892 | 878 | 881 | 2,400 | 440.50 |
| 2008-12-15 | 958 | 967 | 910 | 939 | 6,900 | 469.50 |
| 2008-12-12 | 918 | 948 | 861 | 948 | 12,900 | 474 |
| 2008-12-11 | 867 | 908 | 867 | 908 | 8,100 | 454 |
| 2008-12-10 | 900 | 920 | 883 | 889 | 6,200 | 444.50 |
| 2008-12-09 | 970 | 970 | 930 | 940 | 5,600 | 470 |
| 2008-12-08 | 985 | 989 | 961 | 972 | 5,000 | 486 |
| 2008-12-05 | 1,059 | 1,059 | 1,025 | 1,025 | 10,700 | 512.50 |
| 2008-12-04 | 947 | 960 | 940 | 959 | 4,000 | 479.50 |
| 2008-12-03 | 980 | 980 | 940 | 947 | 4,000 | 473.50 |
| 2008-12-02 | 989 | 989 | 935 | 960 | 3,200 | 480 |
| 2008-12-01 | 1,048 | 1,048 | 969 | 969 | 1,400 | 484.50 |
| 2008-11-28 | 1,010 | 1,010 | 998 | 998 | 4,100 | 499 |
| 2008-11-27 | 990 | 993 | 967 | 967 | 2,400 | 483.50 |
| 2008-11-26 | 933 | 933 | 913 | 918 | 1,900 | 459 |
| 2008-11-25 | 935 | 972 | 892 | 933 | 5,100 | 466.50 |
| 2008-11-21 | 852 | 921 | 847 | 921 | 2,900 | 460.50 |
| 2008-11-20 | 926 | 948 | 880 | 880 | 5,400 | 440 |
| 2008-11-19 | 1,029 | 1,044 | 1,014 | 1,016 | 4,700 | 508 |
| 2008-11-18 | 1,113 | 1,113 | 1,040 | 1,049 | 3,700 | 524.50 |
| 2008-11-17 | 1,069 | 1,109 | 1,055 | 1,093 | 7,000 | 546.50 |
| 2008-11-14 | 1,120 | 1,180 | 1,116 | 1,117 | 1,900 | 558.50 |
| 2008-11-13 | 1,097 | 1,140 | 1,089 | 1,120 | 3,200 | 560 |
| 2008-11-12 | 1,206 | 1,206 | 1,170 | 1,178 | 1,700 | 589 |
| 2008-11-11 | 1,360 | 1,360 | 1,243 | 1,267 | 6,300 | 633.50 |
| 2008-11-10 | 1,200 | 1,208 | 1,180 | 1,208 | 2,800 | 604 |
| 2008-11-07 | 1,221 | 1,241 | 1,216 | 1,220 | 4,700 | 610 |
| 2008-11-06 | 1,371 | 1,371 | 1,278 | 1,285 | 4,600 | 642.50 |
| 2008-11-05 | 1,352 | 1,374 | 1,344 | 1,371 | 4,800 | 685.50 |
| 2008-11-04 | 1,233 | 1,296 | 1,233 | 1,272 | 2,000 | 636 |
| 2008-10-31 | 1,190 | 1,233 | 1,146 | 1,233 | 12,200 | 616.50 |
| 2008-10-30 | 1,098 | 1,230 | 1,071 | 1,230 | 9,000 | 615 |
| 2008-10-29 | 1,169 | 1,169 | 1,080 | 1,138 | 5,800 | 569 |
| 2008-10-28 | 1,155 | 1,155 | 1,095 | 1,149 | 3,500 | 574.50 |
| 2008-10-27 | 1,239 | 1,240 | 1,199 | 1,215 | 2,200 | 607.50 |
| 2008-10-24 | 1,180 | 1,180 | 1,120 | 1,170 | 1,300 | 585 |
| 2008-10-23 | 1,130 | 1,200 | 1,100 | 1,200 | 3,300 | 600 |
| 2008-10-22 | 1,205 | 1,265 | 1,205 | 1,250 | 900 | 625 |
| 2008-10-21 | 1,230 | 1,270 | 1,224 | 1,245 | 2,900 | 622.50 |
| 2008-10-20 | 1,099 | 1,200 | 1,076 | 1,140 | 3,200 | 570 |
| 2008-10-17 | 1,105 | 1,105 | 1,078 | 1,100 | 3,200 | 550 |
| 2008-10-16 | 1,009 | 1,090 | 1,009 | 1,085 | 6,700 | 542.50 |
| 2008-10-15 | 1,130 | 1,130 | 1,096 | 1,109 | 2,800 | 554.50 |
| 2008-10-14 | 1,150 | 1,181 | 1,130 | 1,150 | 3,400 | 575 |
| 2008-10-10 | 1,100 | 1,150 | 1,087 | 1,150 | 4,100 | 575 |
| 2008-10-09 | 1,150 | 1,250 | 1,140 | 1,220 | 5,900 | 610 |
| 2008-10-08 | 1,080 | 1,170 | 1,071 | 1,170 | 5,300 | 585 |
| 2008-10-07 | 1,180 | 1,209 | 1,100 | 1,200 | 7,900 | 600 |
| 2008-10-06 | 1,250 | 1,282 | 1,215 | 1,235 | 5,400 | 617.50 |
| 2008-10-03 | 1,275 | 1,338 | 1,255 | 1,338 | 4,600 | 669 |
| 2008-10-02 | 1,335 | 1,355 | 1,316 | 1,349 | 3,900 | 674.50 |
| 2008-10-01 | 1,340 | 1,350 | 1,310 | 1,348 | 7,100 | 674 |
| 2008-09-30 | 1,350 | 1,400 | 1,330 | 1,400 | 3,700 | 700 |
| 2008-09-29 | 1,358 | 1,420 | 1,358 | 1,400 | 2,800 | 700 |
| 2008-09-26 | 1,482 | 1,482 | 1,335 | 1,378 | 9,900 | 689 |
| 2008-09-25 | 1,409 | 1,449 | 1,380 | 1,402 | 3,200 | 701 |
| 2008-09-24 | 1,368 | 1,429 | 1,350 | 1,409 | 1,000 | 704.50 |
| 2008-09-22 | 1,466 | 1,466 | 1,401 | 1,408 | 4,600 | 704 |
| 2008-09-19 | 1,300 | 1,480 | 1,300 | 1,446 | 8,600 | 723 |
| 2008-09-18 | 1,232 | 1,320 | 1,220 | 1,320 | 3,300 | 660 |
| 2008-09-17 | 1,256 | 1,273 | 1,231 | 1,271 | 5,500 | 635.50 |
| 2008-09-16 | 1,289 | 1,315 | 1,240 | 1,315 | 4,700 | 657.50 |
| 2008-09-12 | 1,370 | 1,370 | 1,335 | 1,349 | 11,200 | 674.50 |
| 2008-09-11 | 1,360 | 1,380 | 1,330 | 1,380 | 4,600 | 690 |
| 2008-09-10 | 1,333 | 1,375 | 1,332 | 1,370 | 4,800 | 685 |
| 2008-09-09 | 1,364 | 1,374 | 1,342 | 1,374 | 1,400 | 687 |
| 2008-09-08 | 1,350 | 1,389 | 1,350 | 1,384 | 3,600 | 692 |
| 2008-09-05 | 1,385 | 1,397 | 1,339 | 1,390 | 4,300 | 695 |
| 2008-09-04 | 1,400 | 1,400 | 1,360 | 1,387 | 1,700 | 693.50 |
| 2008-09-03 | 1,365 | 1,400 | 1,365 | 1,400 | 1,300 | 700 |
| 2008-09-02 | 1,415 | 1,415 | 1,350 | 1,385 | 4,200 | 692.50 |
| 2008-09-01 | 1,409 | 1,409 | 1,391 | 1,400 | 2,400 | 700 |
| 2008-08-29 | 1,440 | 1,494 | 1,440 | 1,494 | 4,700 | 747 |
| 2008-08-28 | 1,412 | 1,433 | 1,407 | 1,420 | 10,100 | 710 |
| 2008-08-27 | 1,420 | 1,420 | 1,401 | 1,401 | 1,300 | 700.50 |
| 2008-08-26 | 1,414 | 1,414 | 1,399 | 1,412 | 6,200 | 706 |
| 2008-08-25 | 1,419 | 1,419 | 1,395 | 1,401 | 5,200 | 700.50 |
| 2008-08-22 | 1,436 | 1,436 | 1,400 | 1,430 | 12,300 | 715 |
| 2008-08-21 | 1,435 | 1,435 | 1,406 | 1,435 | 19,100 | 717.50 |
| 2008-08-20 | 1,420 | 1,435 | 1,410 | 1,435 | 9,000 | 717.50 |
| 2008-08-19 | 1,445 | 1,445 | 1,397 | 1,439 | 12,800 | 719.50 |
| 2008-08-18 | 1,450 | 1,479 | 1,400 | 1,445 | 9,300 | 722.50 |
| 2008-08-15 | 1,450 | 1,454 | 1,445 | 1,454 | 12,100 | 727 |
| 2008-08-14 | 1,445 | 1,455 | 1,443 | 1,449 | 7,600 | 724.50 |
| 2008-08-13 | 1,460 | 1,465 | 1,440 | 1,450 | 6,600 | 725 |
| 2008-08-12 | 1,459 | 1,460 | 1,451 | 1,456 | 6,100 | 728 |
| 2008-08-11 | 1,480 | 1,480 | 1,462 | 1,462 | 1,900 | 731 |
| 2008-08-08 | 1,455 | 1,480 | 1,455 | 1,466 | 1,300 | 733 |
| 2008-08-07 | 1,461 | 1,469 | 1,445 | 1,469 | 8,100 | 734.50 |
| 2008-08-06 | 1,461 | 1,480 | 1,460 | 1,479 | 4,500 | 739.50 |
| 2008-08-05 | 1,480 | 1,489 | 1,459 | 1,460 | 7,800 | 730 |
| 2008-08-04 | 1,491 | 1,491 | 1,460 | 1,460 | 2,000 | 730 |
| 2008-08-01 | 1,479 | 1,480 | 1,455 | 1,477 | 4,500 | 738.50 |
| 2008-07-31 | 1,475 | 1,480 | 1,475 | 1,480 | 5,900 | 740 |
| 2008-07-30 | 1,471 | 1,479 | 1,400 | 1,479 | 5,600 | 739.50 |
| 2008-07-29 | 1,466 | 1,476 | 1,400 | 1,470 | 4,100 | 735 |
| 2008-07-28 | 1,472 | 1,472 | 1,460 | 1,465 | 900 | 732.50 |
| 2008-07-25 | 1,455 | 1,480 | 1,453 | 1,453 | 5,700 | 726.50 |
| 2008-07-24 | 1,435 | 1,460 | 1,425 | 1,460 | 16,500 | 730 |
| 2008-07-23 | 1,450 | 1,452 | 1,440 | 1,450 | 10,500 | 725 |
| 2008-07-22 | 1,442 | 1,450 | 1,435 | 1,450 | 14,000 | 725 |
| 2008-07-18 | 1,460 | 1,475 | 1,450 | 1,468 | 3,300 | 734 |
| 2008-07-17 | 1,460 | 1,473 | 1,460 | 1,460 | 1,900 | 730 |
| 2008-07-16 | 1,450 | 1,460 | 1,440 | 1,460 | 3,200 | 730 |
| 2008-07-15 | 1,450 | 1,470 | 1,450 | 1,450 | 6,600 | 725 |
| 2008-07-14 | 1,467 | 1,467 | 1,455 | 1,455 | 7,600 | 727.50 |
| 2008-07-11 | 1,446 | 1,460 | 1,446 | 1,457 | 3,300 | 728.50 |
| 2008-07-10 | 1,450 | 1,455 | 1,442 | 1,446 | 3,400 | 723 |
| 2008-07-09 | 1,455 | 1,462 | 1,450 | 1,462 | 3,200 | 731 |
| 2008-07-08 | 1,440 | 1,447 | 1,420 | 1,445 | 17,100 | 722.50 |
| 2008-07-07 | 1,461 | 1,461 | 1,455 | 1,460 | 7,800 | 730 |
| 2008-07-04 | 1,450 | 1,469 | 1,447 | 1,468 | 8,300 | 734 |
| 2008-07-03 | 1,459 | 1,459 | 1,450 | 1,455 | 3,700 | 727.50 |
| 2008-07-02 | 1,465 | 1,465 | 1,445 | 1,459 | 6,400 | 729.50 |
| 2008-07-01 | 1,445 | 1,462 | 1,445 | 1,458 | 3,400 | 729 |
| 2008-06-30 | 1,435 | 1,465 | 1,420 | 1,465 | 28,700 | 732.50 |
| 2008-06-27 | 1,465 | 1,479 | 1,430 | 1,461 | 8,700 | 730.50 |
| 2008-06-26 | 1,453 | 1,474 | 1,453 | 1,468 | 5,400 | 734 |
| 2008-06-25 | 1,445 | 1,453 | 1,405 | 1,453 | 6,900 | 726.50 |
| 2008-06-24 | 1,447 | 1,447 | 1,440 | 1,445 | 3,000 | 722.50 |
| 2008-06-23 | 1,433 | 1,444 | 1,433 | 1,438 | 6,000 | 719 |
| 2008-06-20 | 1,480 | 1,480 | 1,450 | 1,453 | 2,300 | 726.50 |
| 2008-06-19 | 1,445 | 1,477 | 1,437 | 1,466 | 8,100 | 733 |
| 2008-06-18 | 1,442 | 1,450 | 1,430 | 1,445 | 4,900 | 722.50 |
| 2008-06-17 | 1,438 | 1,441 | 1,438 | 1,441 | 1,000 | 720.50 |
| 2008-06-16 | 1,430 | 1,438 | 1,420 | 1,438 | 5,100 | 719 |
| 2008-06-13 | 1,406 | 1,454 | 1,380 | 1,433 | 14,400 | 716.50 |
| 2008-06-12 | 1,470 | 1,477 | 1,430 | 1,435 | 14,200 | 717.50 |
| 2008-06-11 | 1,435 | 1,448 | 1,425 | 1,435 | 3,600 | 717.50 |
| 2008-06-10 | 1,435 | 1,437 | 1,430 | 1,437 | 6,300 | 718.50 |
| 2008-06-09 | 1,431 | 1,445 | 1,420 | 1,435 | 5,000 | 717.50 |
| 2008-06-06 | 1,455 | 1,470 | 1,441 | 1,451 | 10,200 | 725.50 |
| 2008-06-05 | 1,462 | 1,462 | 1,455 | 1,455 | 5,300 | 727.50 |
| 2008-06-04 | 1,460 | 1,475 | 1,445 | 1,460 | 5,100 | 730 |
| 2008-06-03 | 1,475 | 1,475 | 1,450 | 1,460 | 6,000 | 730 |
| 2008-06-02 | 1,469 | 1,474 | 1,450 | 1,455 | 7,100 | 727.50 |
| 2008-05-30 | 1,487 | 1,495 | 1,467 | 1,489 | 9,600 | 744.50 |
| 2008-05-29 | 1,484 | 1,490 | 1,470 | 1,487 | 6,800 | 743.50 |
| 2008-05-28 | 1,480 | 1,494 | 1,475 | 1,484 | 6,900 | 742 |
| 2008-05-27 | 1,495 | 1,495 | 1,445 | 1,480 | 5,600 | 740 |
| 2008-05-26 | 1,436 | 1,474 | 1,436 | 1,470 | 7,100 | 735 |
| 2008-05-23 | 1,470 | 1,490 | 1,455 | 1,476 | 5,300 | 738 |
| 2008-05-22 | 1,474 | 1,491 | 1,470 | 1,470 | 2,000 | 735 |
| 2008-05-21 | 1,499 | 1,499 | 1,475 | 1,475 | 3,500 | 737.50 |
| 2008-05-20 | 1,485 | 1,500 | 1,485 | 1,488 | 5,400 | 744 |
| 2008-05-19 | 1,481 | 1,497 | 1,481 | 1,497 | 3,400 | 748.50 |
| 2008-05-16 | 1,480 | 1,489 | 1,475 | 1,480 | 4,300 | 740 |
| 2008-05-15 | 1,476 | 1,480 | 1,465 | 1,480 | 8,000 | 740 |
| 2008-05-14 | 1,460 | 1,487 | 1,460 | 1,476 | 7,500 | 738 |
| 2008-05-13 | 1,425 | 1,461 | 1,425 | 1,461 | 9,900 | 730.50 |
| 2008-05-12 | 1,461 | 1,461 | 1,440 | 1,445 | 11,600 | 722.50 |
| 2008-05-09 | 1,460 | 1,461 | 1,436 | 1,461 | 12,400 | 730.50 |
| 2008-05-08 | 1,476 | 1,488 | 1,460 | 1,460 | 9,300 | 730 |
| 2008-05-07 | 1,500 | 1,500 | 1,470 | 1,476 | 6,100 | 738 |
| 2008-05-02 | 1,507 | 1,507 | 1,465 | 1,481 | 7,200 | 740.50 |
| 2008-05-01 | 1,471 | 1,484 | 1,465 | 1,470 | 4,600 | 735 |
| 2008-04-30 | 1,500 | 1,501 | 1,490 | 1,499 | 13,600 | 749.50 |
| 2008-04-28 | 1,475 | 1,507 | 1,465 | 1,500 | 18,400 | 750 |
| 2008-04-25 | 1,509 | 1,509 | 1,475 | 1,495 | 11,600 | 747.50 |
| 2008-04-24 | 1,495 | 1,495 | 1,473 | 1,480 | 3,900 | 740 |
| 2008-04-23 | 1,475 | 1,495 | 1,470 | 1,493 | 2,200 | 746.50 |
| 2008-04-22 | 1,474 | 1,474 | 1,455 | 1,455 | 12,200 | 727.50 |
| 2008-04-21 | 1,450 | 1,478 | 1,450 | 1,474 | 4,900 | 737 |
| 2008-04-18 | 1,430 | 1,450 | 1,400 | 1,450 | 8,800 | 725 |
| 2008-04-17 | 1,402 | 1,433 | 1,400 | 1,424 | 29,400 | 712 |
| 2008-04-16 | 1,402 | 1,420 | 1,370 | 1,380 | 37,900 | 690 |
| 2008-04-15 | 1,364 | 1,403 | 1,360 | 1,402 | 5,400 | 701 |
| 2008-04-14 | 1,429 | 1,429 | 1,325 | 1,384 | 11,100 | 692 |
| 2008-04-11 | 1,460 | 1,460 | 1,400 | 1,429 | 13,200 | 714.50 |
| 2008-04-10 | 1,479 | 1,479 | 1,440 | 1,460 | 32,000 | 730 |
| 2008-04-09 | 1,485 | 1,489 | 1,470 | 1,480 | 13,300 | 740 |
| 2008-04-08 | 1,481 | 1,484 | 1,460 | 1,484 | 11,100 | 742 |
| 2008-04-07 | 1,480 | 1,480 | 1,465 | 1,478 | 21,200 | 739 |
| 2008-04-04 | 1,481 | 1,485 | 1,475 | 1,480 | 13,700 | 740 |
| 2008-04-03 | 1,464 | 1,495 | 1,464 | 1,480 | 7,900 | 740 |
| 2008-04-02 | 1,499 | 1,499 | 1,472 | 1,480 | 5,700 | 740 |
| 2008-04-01 | 1,458 | 1,468 | 1,437 | 1,456 | 9,800 | 728 |
| 2008-03-31 | 1,510 | 1,510 | 1,471 | 1,501 | 4,500 | 750.50 |
| 2008-03-28 | 1,465 | 1,511 | 1,455 | 1,511 | 9,900 | 755.50 |
| 2008-03-27 | 1,500 | 1,500 | 1,450 | 1,489 | 7,900 | 744.50 |
| 2008-03-26 | 1,488 | 1,494 | 1,447 | 1,494 | 6,900 | 747 |
| 2008-03-25 | 1,540 | 1,540 | 1,460 | 1,480 | 18,200 | 740 |
| 2008-03-24 | 1,455 | 1,470 | 1,445 | 1,459 | 11,100 | 729.50 |
| 2008-03-21 | 1,450 | 1,499 | 1,430 | 1,493 | 15,000 | 746.50 |
| 2008-03-19 | 1,415 | 1,450 | 1,380 | 1,449 | 16,900 | 724.50 |
| 2008-03-18 | 1,386 | 1,428 | 1,380 | 1,428 | 12,900 | 714 |
| 2008-03-17 | 1,440 | 1,440 | 1,382 | 1,425 | 17,300 | 712.50 |
| 2008-03-14 | 1,450 | 1,459 | 1,433 | 1,440 | 24,000 | 720 |
| 2008-03-13 | 1,442 | 1,460 | 1,442 | 1,450 | 9,300 | 725 |
| 2008-03-12 | 1,450 | 1,477 | 1,445 | 1,462 | 12,700 | 731 |
| 2008-03-11 | 1,435 | 1,464 | 1,420 | 1,441 | 11,500 | 720.50 |
| 2008-03-10 | 1,430 | 1,441 | 1,420 | 1,435 | 10,100 | 717.50 |
| 2008-03-07 | 1,449 | 1,465 | 1,435 | 1,441 | 10,200 | 720.50 |
| 2008-03-06 | 1,440 | 1,458 | 1,440 | 1,458 | 7,000 | 729 |
| 2008-03-05 | 1,440 | 1,460 | 1,430 | 1,440 | 10,500 | 720 |
| 2008-03-04 | 1,475 | 1,475 | 1,420 | 1,465 | 11,100 | 732.50 |
| 2008-03-03 | 1,440 | 1,443 | 1,411 | 1,435 | 16,200 | 717.50 |
| 2008-02-29 | 1,460 | 1,473 | 1,435 | 1,469 | 23,100 | 734.50 |
| 2008-02-28 | 1,440 | 1,470 | 1,440 | 1,469 | 7,700 | 734.50 |
| 2008-02-27 | 1,497 | 1,497 | 1,471 | 1,471 | 2,600 | 735.50 |
| 2008-02-26 | 1,476 | 1,479 | 1,455 | 1,477 | 6,100 | 738.50 |
| 2008-02-25 | 1,455 | 1,495 | 1,450 | 1,495 | 6,600 | 747.50 |
| 2008-02-22 | 1,483 | 1,492 | 1,435 | 1,435 | 4,000 | 717.50 |
| 2008-02-21 | 1,490 | 1,490 | 1,465 | 1,483 | 11,300 | 741.50 |
| 2008-02-20 | 1,431 | 1,470 | 1,411 | 1,419 | 19,400 | 709.50 |
| 2008-02-19 | 1,444 | 1,490 | 1,444 | 1,460 | 2,900 | 730 |
| 2008-02-18 | 1,429 | 1,470 | 1,420 | 1,450 | 8,000 | 725 |
| 2008-02-15 | 1,460 | 1,470 | 1,434 | 1,440 | 11,700 | 720 |
| 2008-02-14 | 1,455 | 1,490 | 1,449 | 1,460 | 15,800 | 730 |
| 2008-02-13 | 1,431 | 1,454 | 1,430 | 1,445 | 6,900 | 722.50 |
| 2008-02-12 | 1,431 | 1,438 | 1,358 | 1,390 | 15,000 | 695 |
| 2008-02-08 | 1,401 | 1,425 | 1,400 | 1,425 | 11,500 | 712.50 |
| 2008-02-07 | 1,465 | 1,465 | 1,390 | 1,400 | 37,400 | 700 |
| 2008-02-06 | 1,455 | 1,485 | 1,454 | 1,485 | 8,000 | 742.50 |
| 2008-02-05 | 1,501 | 1,525 | 1,484 | 1,491 | 18,900 | 745.50 |
| 2008-02-04 | 1,520 | 1,525 | 1,510 | 1,518 | 23,800 | 759 |
| 2008-02-01 | 1,519 | 1,525 | 1,498 | 1,498 | 29,100 | 749 |
| 2008-01-31 | 1,500 | 1,527 | 1,444 | 1,520 | 46,200 | 760 |
| 2008-01-30 | 1,430 | 1,500 | 1,430 | 1,500 | 33,000 | 750 |
| 2008-01-29 | 1,420 | 1,445 | 1,401 | 1,435 | 26,300 | 717.50 |
| 2008-01-28 | 1,450 | 1,450 | 1,427 | 1,440 | 8,400 | 720 |
| 2008-01-25 | 1,400 | 1,455 | 1,362 | 1,455 | 14,500 | 727.50 |
| 2008-01-24 | 1,332 | 1,362 | 1,315 | 1,362 | 9,500 | 681 |
| 2008-01-23 | 1,330 | 1,331 | 1,288 | 1,330 | 22,400 | 665 |
| 2008-01-22 | 1,379 | 1,398 | 1,350 | 1,350 | 15,100 | 675 |
| 2008-01-21 | 1,446 | 1,446 | 1,406 | 1,430 | 10,500 | 715 |
| 2008-01-18 | 1,430 | 1,456 | 1,400 | 1,456 | 5,900 | 728 |
| 2008-01-17 | 1,413 | 1,451 | 1,400 | 1,450 | 13,500 | 725 |
| 2008-01-16 | 1,400 | 1,413 | 1,360 | 1,413 | 13,500 | 706.50 |
| 2008-01-15 | 1,460 | 1,460 | 1,405 | 1,451 | 21,500 | 725.50 |
| 2008-01-11 | 1,450 | 1,482 | 1,430 | 1,460 | 8,700 | 730 |
| 2008-01-10 | 1,469 | 1,469 | 1,425 | 1,450 | 5,600 | 725 |
| 2008-01-09 | 1,455 | 1,470 | 1,420 | 1,469 | 12,700 | 734.50 |
| 2008-01-08 | 1,474 | 1,491 | 1,452 | 1,477 | 18,600 | 738.50 |
| 2008-01-07 | 1,525 | 1,525 | 1,463 | 1,474 | 13,800 | 737 |
| 2008-01-04 | 1,505 | 1,512 | 1,485 | 1,500 | 6,900 | 750 |
分割・併合履歴 ： [2016-02-01]1株→2株
