6258 平田機工(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 | 485 | 490 | 467 | 490 | 2,500 | 163.33 |
| 2008-12-29 | 493 | 493 | 493 | 493 | 500 | 164.33 |
| 2008-12-26 | 476 | 500 | 460 | 460 | 3,600 | 153.33 |
| 2008-12-25 | 435 | 455 | 435 | 435 | 3,700 | 145 |
| 2008-12-24 | 500 | 500 | 465 | 465 | 700 | 155 |
| 2008-12-22 | 530 | 530 | 510 | 510 | 18,900 | 170 |
| 2008-12-19 | 450 | 451 | 450 | 450 | 1,300 | 150 |
| 2008-12-18 | 459 | 460 | 450 | 451 | 1,700 | 150.33 |
| 2008-12-17 | 464 | 465 | 458 | 465 | 3,500 | 155 |
| 2008-12-16 | 460 | 460 | 460 | 460 | 300 | 153.33 |
| 2008-12-15 | 470 | 470 | 470 | 470 | 500 | 156.67 |
| 2008-12-12 | 489 | 489 | 470 | 470 | 500 | 156.67 |
| 2008-12-11 | 489 | 490 | 489 | 489 | 2,200 | 163 |
| 2008-12-10 | 569 | 569 | 481 | 490 | 9,400 | 163.33 |
| 2008-12-09 | 484 | 484 | 480 | 480 | 2,100 | 160 |
| 2008-12-08 | 480 | 493 | 475 | 490 | 2,300 | 163.33 |
| 2008-12-05 | 470 | 475 | 470 | 475 | 1,600 | 158.33 |
| 2008-12-04 | 454 | 470 | 454 | 470 | 2,000 | 156.67 |
| 2008-12-03 | 454 | 454 | 454 | 454 | 700 | 151.33 |
| 2008-12-02 | 450 | 454 | 450 | 454 | 4,200 | 151.33 |
| 2008-12-01 | 437 | 450 | 437 | 450 | 7,100 | 150 |
| 2008-11-28 | 437 | 437 | 437 | 437 | 5,300 | 145.67 |
| 2008-11-27 | 432 | 433 | 432 | 432 | 4,600 | 144 |
| 2008-11-26 | 433 | 433 | 432 | 432 | 5,600 | 144 |
| 2008-11-25 | 430 | 432 | 430 | 432 | 1,700 | 144 |
| 2008-11-21 | 394 | 394 | 381 | 392 | 3,600 | 130.67 |
| 2008-11-20 | 465 | 470 | 409 | 409 | 5,600 | 136.33 |
| 2008-11-19 | 451 | 451 | 440 | 440 | 2,400 | 146.67 |
| 2008-11-18 | 451 | 451 | 451 | 451 | 400 | 150.33 |
| 2008-11-17 | 451 | 451 | 450 | 451 | 2,900 | 150.33 |
| 2008-11-14 | 480 | 480 | 450 | 450 | 9,700 | 150 |
| 2008-11-13 | 465 | 470 | 450 | 470 | 10,000 | 156.67 |
| 2008-11-12 | 462 | 468 | 450 | 465 | 19,500 | 155 |
| 2008-11-11 | 501 | 501 | 482 | 482 | 4,900 | 160.67 |
| 2008-11-10 | 574 | 579 | 511 | 511 | 9,100 | 170.33 |
| 2008-11-07 | 484 | 504 | 474 | 504 | 2,600 | 168 |
| 2008-11-06 | 503 | 509 | 472 | 509 | 3,000 | 169.67 |
| 2008-11-05 | 498 | 498 | 495 | 498 | 1,100 | 166 |
| 2008-11-04 | 495 | 495 | 485 | 491 | 1,200 | 163.67 |
| 2008-10-31 | 487 | 500 | 487 | 498 | 2,800 | 166 |
| 2008-10-30 | 460 | 464 | 460 | 462 | 6,000 | 154 |
| 2008-10-29 | 480 | 480 | 460 | 460 | 9,700 | 153.33 |
| 2008-10-28 | 477 | 477 | 470 | 470 | 4,100 | 156.67 |
| 2008-10-27 | 470 | 480 | 470 | 470 | 6,200 | 156.67 |
| 2008-10-24 | 475 | 475 | 470 | 470 | 900 | 156.67 |
| 2008-10-23 | 479 | 479 | 450 | 474 | 3,200 | 158 |
| 2008-10-22 | 499 | 499 | 480 | 480 | 2,900 | 160 |
| 2008-10-21 | 500 | 510 | 500 | 500 | 4,400 | 166.67 |
| 2008-10-20 | 490 | 520 | 490 | 500 | 2,500 | 166.67 |
| 2008-10-17 | 480 | 500 | 480 | 500 | 600 | 166.67 |
| 2008-10-16 | 476 | 480 | 470 | 480 | 3,500 | 160 |
| 2008-10-15 | 466 | 508 | 466 | 508 | 2,300 | 169.33 |
| 2008-10-14 | 458 | 464 | 458 | 460 | 7,900 | 153.33 |
| 2008-10-10 | 369 | 395 | 369 | 384 | 17,800 | 128 |
| 2008-10-09 | 345 | 345 | 318 | 344 | 23,800 | 114.67 |
| 2008-10-08 | 347 | 350 | 330 | 350 | 12,300 | 116.67 |
| 2008-10-07 | 352 | 369 | 347 | 347 | 25,200 | 115.67 |
| 2008-10-06 | 480 | 480 | 408 | 410 | 13,900 | 136.67 |
| 2008-10-03 | 530 | 530 | 480 | 483 | 8,100 | 161 |
| 2008-10-02 | 535 | 535 | 510 | 535 | 5,100 | 178.33 |
| 2008-10-01 | 578 | 578 | 535 | 535 | 6,100 | 178.33 |
| 2008-09-30 | 555 | 580 | 550 | 580 | 8,900 | 193.33 |
| 2008-09-29 | 595 | 610 | 595 | 604 | 4,700 | 201.33 |
| 2008-09-26 | 595 | 595 | 595 | 595 | 300 | 198.33 |
| 2008-09-25 | 580 | 581 | 580 | 581 | 1,800 | 193.67 |
| 2008-09-24 | 570 | 585 | 570 | 585 | 3,800 | 195 |
| 2008-09-22 | 560 | 575 | 555 | 569 | 20,000 | 189.67 |
| 2008-09-19 | 561 | 565 | 556 | 560 | 20,700 | 186.67 |
| 2008-09-18 | 556 | 557 | 553 | 556 | 5,600 | 185.33 |
| 2008-09-17 | 607 | 607 | 548 | 555 | 22,900 | 185 |
| 2008-09-16 | 590 | 620 | 590 | 607 | 11,000 | 202.33 |
| 2008-09-12 | 660 | 680 | 660 | 676 | 3,500 | 225.33 |
| 2008-09-11 | 670 | 675 | 665 | 670 | 2,000 | 223.33 |
| 2008-09-10 | 695 | 697 | 680 | 685 | 7,400 | 228.33 |
| 2008-09-09 | 656 | 674 | 655 | 674 | 3,100 | 224.67 |
| 2008-09-08 | 680 | 690 | 670 | 685 | 5,500 | 228.33 |
| 2008-09-05 | 650 | 685 | 650 | 685 | 2,800 | 228.33 |
| 2008-09-04 | 696 | 700 | 680 | 700 | 8,600 | 233.33 |
| 2008-09-03 | 700 | 702 | 700 | 701 | 7,900 | 233.67 |
| 2008-09-02 | 725 | 725 | 702 | 702 | 1,900 | 234 |
| 2008-09-01 | 725 | 730 | 725 | 730 | 600 | 243.33 |
| 2008-08-29 | 733 | 740 | 725 | 730 | 6,400 | 243.33 |
| 2008-08-28 | 734 | 740 | 733 | 733 | 1,400 | 244.33 |
| 2008-08-27 | 770 | 771 | 721 | 744 | 7,700 | 248 |
| 2008-08-26 | 773 | 773 | 770 | 771 | 1,000 | 257 |
| 2008-08-25 | 785 | 785 | 777 | 777 | 2,300 | 259 |
| 2008-08-22 | 783 | 792 | 777 | 780 | 2,500 | 260 |
| 2008-08-21 | 783 | 788 | 780 | 787 | 2,900 | 262.33 |
| 2008-08-20 | 799 | 800 | 780 | 780 | 6,300 | 260 |
| 2008-08-19 | 784 | 794 | 780 | 794 | 2,000 | 264.67 |
| 2008-08-18 | 783 | 800 | 780 | 787 | 3,900 | 262.33 |
| 2008-08-15 | 781 | 785 | 781 | 783 | 900 | 261 |
| 2008-08-14 | 800 | 800 | 785 | 788 | 2,400 | 262.67 |
| 2008-08-13 | 810 | 815 | 782 | 800 | 6,000 | 266.67 |
| 2008-08-12 | 860 | 860 | 812 | 816 | 8,100 | 272 |
| 2008-08-11 | 955 | 955 | 856 | 856 | 7,400 | 285.33 |
| 2008-08-08 | 880 | 895 | 820 | 895 | 7,200 | 298.33 |
| 2008-08-07 | 890 | 890 | 881 | 881 | 2,000 | 293.67 |
| 2008-08-06 | 910 | 920 | 900 | 910 | 5,000 | 303.33 |
| 2008-08-05 | 930 | 930 | 910 | 910 | 1,900 | 303.33 |
| 2008-08-04 | 960 | 960 | 940 | 940 | 5,700 | 313.33 |
| 2008-08-01 | 960 | 971 | 960 | 960 | 3,300 | 320 |
| 2008-07-31 | 958 | 980 | 945 | 970 | 5,200 | 323.33 |
| 2008-07-30 | 958 | 961 | 958 | 961 | 2,000 | 320.33 |
| 2008-07-29 | 972 | 982 | 951 | 954 | 6,400 | 318 |
| 2008-07-28 | 982 | 983 | 970 | 975 | 6,200 | 325 |
| 2008-07-25 | 982 | 1,001 | 982 | 982 | 2,300 | 327.33 |
| 2008-07-24 | 1,000 | 1,007 | 987 | 1,002 | 1,300 | 334 |
| 2008-07-23 | 980 | 1,010 | 980 | 982 | 8,600 | 327.33 |
| 2008-07-22 | 1,000 | 1,000 | 980 | 980 | 3,300 | 326.67 |
| 2008-07-18 | 1,000 | 1,000 | 997 | 999 | 2,600 | 333 |
| 2008-07-17 | 1,000 | 1,001 | 1,000 | 1,000 | 1,800 | 333.33 |
| 2008-07-16 | 1,005 | 1,009 | 1,000 | 1,000 | 3,600 | 333.33 |
| 2008-07-15 | 998 | 1,010 | 998 | 998 | 1,300 | 332.67 |
| 2008-07-14 | 995 | 1,015 | 995 | 1,015 | 1,900 | 338.33 |
| 2008-07-11 | 1,015 | 1,015 | 1,010 | 1,015 | 10,900 | 338.33 |
| 2008-07-10 | 1,015 | 1,050 | 1,001 | 1,015 | 42,500 | 338.33 |
| 2008-07-09 | 1,001 | 1,015 | 1,001 | 1,013 | 5,700 | 337.67 |
| 2008-07-08 | 1,032 | 1,032 | 1,004 | 1,014 | 7,100 | 338 |
| 2008-07-07 | 1,042 | 1,045 | 1,035 | 1,040 | 7,800 | 346.67 |
| 2008-07-04 | 1,050 | 1,070 | 1,043 | 1,050 | 4,800 | 350 |
| 2008-07-03 | 1,050 | 1,070 | 1,035 | 1,070 | 8,100 | 356.67 |
| 2008-07-02 | 1,089 | 1,089 | 1,070 | 1,070 | 3,100 | 356.67 |
| 2008-07-01 | 1,090 | 1,095 | 1,089 | 1,091 | 1,200 | 363.67 |
| 2008-06-30 | 1,100 | 1,110 | 1,088 | 1,095 | 11,000 | 365 |
| 2008-06-27 | 1,115 | 1,121 | 1,085 | 1,100 | 10,600 | 366.67 |
| 2008-06-26 | 1,120 | 1,121 | 1,120 | 1,121 | 3,000 | 373.67 |
| 2008-06-25 | 1,126 | 1,126 | 1,118 | 1,125 | 2,800 | 375 |
| 2008-06-24 | 1,125 | 1,144 | 1,124 | 1,144 | 1,500 | 381.33 |
| 2008-06-23 | 1,134 | 1,163 | 1,110 | 1,160 | 4,000 | 386.67 |
| 2008-06-20 | 1,160 | 1,160 | 1,151 | 1,151 | 1,000 | 383.67 |
| 2008-06-19 | 1,160 | 1,160 | 1,152 | 1,153 | 1,900 | 384.33 |
| 2008-06-18 | 1,155 | 1,162 | 1,155 | 1,157 | 900 | 385.67 |
| 2008-06-17 | 1,160 | 1,164 | 1,151 | 1,152 | 1,300 | 384 |
| 2008-06-16 | 1,165 | 1,170 | 1,142 | 1,160 | 4,100 | 386.67 |
| 2008-06-13 | 1,155 | 1,170 | 1,152 | 1,165 | 2,500 | 388.33 |
| 2008-06-12 | 1,168 | 1,168 | 1,155 | 1,155 | 2,800 | 385 |
| 2008-06-11 | 1,170 | 1,170 | 1,160 | 1,163 | 2,100 | 387.67 |
| 2008-06-10 | 1,188 | 1,194 | 1,166 | 1,166 | 5,200 | 388.67 |
| 2008-06-09 | 1,176 | 1,183 | 1,158 | 1,175 | 6,200 | 391.67 |
| 2008-06-06 | 1,185 | 1,194 | 1,178 | 1,183 | 3,600 | 394.33 |
| 2008-06-05 | 1,190 | 1,190 | 1,176 | 1,181 | 4,400 | 393.67 |
| 2008-06-04 | 1,196 | 1,196 | 1,173 | 1,190 | 4,600 | 396.67 |
| 2008-06-03 | 1,198 | 1,200 | 1,194 | 1,198 | 4,000 | 399.33 |
| 2008-06-02 | 1,192 | 1,205 | 1,192 | 1,195 | 3,000 | 398.33 |
| 2008-05-30 | 1,199 | 1,205 | 1,179 | 1,190 | 3,200 | 396.67 |
| 2008-05-29 | 1,180 | 1,205 | 1,173 | 1,199 | 5,900 | 399.67 |
| 2008-05-28 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 393.33 |
| 2008-05-27 | 1,215 | 1,217 | 1,195 | 1,210 | 5,600 | 403.33 |
| 2008-05-26 | 1,210 | 1,217 | 1,210 | 1,210 | 6,500 | 403.33 |
| 2008-05-23 | 1,210 | 1,238 | 1,200 | 1,215 | 8,500 | 405 |
| 2008-05-22 | 1,235 | 1,235 | 1,200 | 1,210 | 6,900 | 403.33 |
| 2008-05-21 | 1,281 | 1,281 | 1,240 | 1,240 | 5,800 | 413.33 |
| 2008-05-20 | 1,299 | 1,300 | 1,275 | 1,280 | 5,100 | 426.67 |
| 2008-05-19 | 1,300 | 1,300 | 1,252 | 1,295 | 17,000 | 431.67 |
| 2008-05-16 | 1,233 | 1,334 | 1,223 | 1,317 | 34,000 | 439 |
| 2008-05-15 | 1,570 | 1,570 | 1,522 | 1,523 | 6,500 | 507.67 |
| 2008-05-14 | 1,570 | 1,570 | 1,540 | 1,545 | 6,100 | 515 |
| 2008-05-13 | 1,530 | 1,620 | 1,508 | 1,607 | 15,800 | 535.67 |
| 2008-05-12 | 1,508 | 1,515 | 1,430 | 1,515 | 8,000 | 505 |
| 2008-05-09 | 1,520 | 1,520 | 1,467 | 1,468 | 9,600 | 489.33 |
| 2008-05-08 | 1,436 | 1,524 | 1,436 | 1,523 | 12,900 | 507.67 |
| 2008-05-07 | 1,361 | 1,430 | 1,361 | 1,428 | 13,400 | 476 |
| 2008-05-02 | 1,290 | 1,345 | 1,290 | 1,341 | 6,300 | 447 |
| 2008-05-01 | 1,300 | 1,300 | 1,270 | 1,285 | 5,200 | 428.33 |
| 2008-04-30 | 1,260 | 1,325 | 1,260 | 1,300 | 5,800 | 433.33 |
| 2008-04-28 | 1,247 | 1,260 | 1,238 | 1,240 | 4,000 | 413.33 |
| 2008-04-25 | 1,235 | 1,240 | 1,235 | 1,240 | 2,900 | 413.33 |
| 2008-04-24 | 1,255 | 1,255 | 1,220 | 1,234 | 1,600 | 411.33 |
| 2008-04-23 | 1,237 | 1,251 | 1,222 | 1,225 | 3,500 | 408.33 |
| 2008-04-22 | 1,220 | 1,270 | 1,219 | 1,257 | 5,500 | 419 |
| 2008-04-21 | 1,190 | 1,250 | 1,186 | 1,200 | 14,300 | 400 |
| 2008-04-18 | 1,100 | 1,180 | 1,100 | 1,177 | 11,400 | 392.33 |
| 2008-04-17 | 1,103 | 1,123 | 1,089 | 1,089 | 10,200 | 363 |
| 2008-04-16 | 1,110 | 1,110 | 1,098 | 1,100 | 6,600 | 366.67 |
| 2008-04-15 | 1,110 | 1,120 | 1,102 | 1,110 | 10,700 | 370 |
| 2008-04-14 | 1,130 | 1,150 | 1,111 | 1,120 | 14,500 | 373.33 |
| 2008-04-11 | 1,150 | 1,152 | 1,126 | 1,135 | 11,900 | 378.33 |
| 2008-04-10 | 1,182 | 1,199 | 1,151 | 1,160 | 5,200 | 386.67 |
| 2008-04-09 | 1,200 | 1,200 | 1,162 | 1,162 | 1,700 | 387.33 |
| 2008-04-08 | 1,194 | 1,194 | 1,190 | 1,190 | 700 | 396.67 |
| 2008-04-07 | 1,180 | 1,194 | 1,180 | 1,194 | 400 | 398 |
| 2008-04-04 | 1,180 | 1,180 | 1,178 | 1,180 | 500 | 393.33 |
| 2008-04-03 | 1,190 | 1,192 | 1,150 | 1,190 | 2,700 | 396.67 |
| 2008-04-02 | 1,160 | 1,179 | 1,151 | 1,170 | 1,700 | 390 |
| 2008-04-01 | 1,150 | 1,150 | 1,130 | 1,140 | 500 | 380 |
| 2008-03-31 | 1,185 | 1,185 | 1,130 | 1,130 | 1,200 | 376.67 |
| 2008-03-28 | 1,165 | 1,170 | 1,162 | 1,165 | 1,100 | 388.33 |
| 2008-03-27 | 1,160 | 1,165 | 1,142 | 1,145 | 2,600 | 381.67 |
| 2008-03-26 | 1,160 | 1,180 | 1,160 | 1,165 | 4,000 | 388.33 |
| 2008-03-25 | 1,183 | 1,185 | 1,161 | 1,170 | 2,800 | 390 |
| 2008-03-24 | 1,172 | 1,190 | 1,172 | 1,180 | 3,200 | 393.33 |
| 2008-03-21 | 1,195 | 1,200 | 1,160 | 1,190 | 6,600 | 396.67 |
| 2008-03-19 | 1,168 | 1,200 | 1,168 | 1,195 | 7,700 | 398.33 |
| 2008-03-18 | 1,130 | 1,132 | 1,100 | 1,100 | 2,000 | 366.67 |
| 2008-03-17 | 1,180 | 1,180 | 1,125 | 1,125 | 2,000 | 375 |
| 2008-03-14 | 1,230 | 1,230 | 1,190 | 1,190 | 11,000 | 396.67 |
| 2008-03-13 | 1,253 | 1,257 | 1,230 | 1,230 | 900 | 410 |
| 2008-03-12 | 1,280 | 1,280 | 1,254 | 1,273 | 1,900 | 424.33 |
| 2008-03-11 | 1,247 | 1,247 | 1,223 | 1,240 | 7,300 | 413.33 |
| 2008-03-10 | 1,320 | 1,345 | 1,278 | 1,278 | 6,200 | 426 |
| 2008-03-07 | 1,330 | 1,340 | 1,240 | 1,240 | 9,400 | 413.33 |
| 2008-03-06 | 1,220 | 1,240 | 1,220 | 1,230 | 2,200 | 410 |
| 2008-03-05 | 1,240 | 1,240 | 1,215 | 1,220 | 3,200 | 406.67 |
| 2008-03-04 | 1,280 | 1,285 | 1,230 | 1,250 | 7,900 | 416.67 |
| 2008-03-03 | 1,295 | 1,300 | 1,280 | 1,280 | 6,400 | 426.67 |
| 2008-02-29 | 1,316 | 1,317 | 1,310 | 1,310 | 7,000 | 436.67 |
| 2008-02-28 | 1,321 | 1,321 | 1,312 | 1,315 | 13,900 | 438.33 |
| 2008-02-27 | 1,349 | 1,350 | 1,340 | 1,340 | 5,200 | 446.67 |
| 2008-02-26 | 1,348 | 1,350 | 1,338 | 1,348 | 7,100 | 449.33 |
| 2008-02-25 | 1,336 | 1,349 | 1,328 | 1,330 | 5,600 | 443.33 |
| 2008-02-22 | 1,331 | 1,345 | 1,315 | 1,335 | 5,400 | 445 |
| 2008-02-21 | 1,351 | 1,353 | 1,310 | 1,331 | 11,400 | 443.67 |
| 2008-02-20 | 1,387 | 1,399 | 1,351 | 1,351 | 8,200 | 450.33 |
| 2008-02-19 | 1,361 | 1,392 | 1,360 | 1,370 | 7,700 | 456.67 |
| 2008-02-18 | 1,355 | 1,375 | 1,355 | 1,358 | 2,600 | 452.67 |
| 2008-02-15 | 1,350 | 1,380 | 1,350 | 1,353 | 1,100 | 451 |
| 2008-02-14 | 1,341 | 1,401 | 1,341 | 1,361 | 3,800 | 453.67 |
| 2008-02-13 | 1,340 | 1,352 | 1,320 | 1,321 | 18,000 | 440.33 |
| 2008-02-12 | 1,345 | 1,350 | 1,275 | 1,275 | 19,600 | 425 |
| 2008-02-08 | 1,457 | 1,465 | 1,442 | 1,465 | 2,100 | 488.33 |
| 2008-02-07 | 1,456 | 1,475 | 1,455 | 1,456 | 1,800 | 485.33 |
| 2008-02-06 | 1,450 | 1,455 | 1,448 | 1,450 | 4,400 | 483.33 |
| 2008-02-05 | 1,460 | 1,498 | 1,460 | 1,466 | 2,600 | 488.67 |
| 2008-02-04 | 1,461 | 1,470 | 1,450 | 1,470 | 1,700 | 490 |
| 2008-02-01 | 1,505 | 1,505 | 1,457 | 1,498 | 2,700 | 499.33 |
| 2008-01-31 | 1,399 | 1,560 | 1,379 | 1,557 | 8,200 | 519 |
| 2008-01-30 | 1,450 | 1,450 | 1,400 | 1,400 | 8,800 | 466.67 |
| 2008-01-29 | 1,450 | 1,480 | 1,450 | 1,450 | 8,600 | 483.33 |
| 2008-01-28 | 1,495 | 1,495 | 1,430 | 1,430 | 9,500 | 476.67 |
| 2008-01-25 | 1,500 | 1,510 | 1,450 | 1,495 | 4,700 | 498.33 |
| 2008-01-24 | 1,500 | 1,500 | 1,471 | 1,474 | 5,500 | 491.33 |
| 2008-01-23 | 1,500 | 1,510 | 1,470 | 1,500 | 6,000 | 500 |
| 2008-01-22 | 1,580 | 1,580 | 1,500 | 1,500 | 12,100 | 500 |
| 2008-01-21 | 1,600 | 1,600 | 1,560 | 1,580 | 10,200 | 526.67 |
| 2008-01-18 | 1,490 | 1,610 | 1,490 | 1,576 | 11,100 | 525.33 |
| 2008-01-17 | 1,532 | 1,535 | 1,481 | 1,535 | 8,700 | 511.67 |
| 2008-01-16 | 1,581 | 1,600 | 1,530 | 1,562 | 10,900 | 520.67 |
| 2008-01-15 | 1,635 | 1,655 | 1,606 | 1,611 | 30,000 | 537 |
| 2008-01-11 | 1,635 | 1,670 | 1,635 | 1,655 | 20,700 | 551.67 |
| 2008-01-10 | 1,675 | 1,679 | 1,660 | 1,665 | 12,000 | 555 |
| 2008-01-09 | 1,650 | 1,665 | 1,615 | 1,651 | 17,500 | 550.33 |
| 2008-01-08 | 1,656 | 1,666 | 1,656 | 1,666 | 11,800 | 555.33 |
| 2008-01-07 | 1,621 | 1,650 | 1,610 | 1,650 | 7,400 | 550 |
| 2008-01-04 | 1,730 | 1,730 | 1,649 | 1,651 | 2,900 | 550.33 |
分割・併合履歴 ： [2025-03-28]1株→3株