6324 (株)ハーモニック・ドライブ・システムズ 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 | 150,504 | 150,999 | 148,497 | 150,999 | 67 | 167.78 |
| 2008-12-29 | 152,304 | 152,700 | 150,000 | 152,502 | 324 | 169.45 |
| 2008-12-26 | 152,097 | 152,097 | 150,099 | 151,602 | 41 | 168.45 |
| 2008-12-25 | 151,998 | 152,700 | 150,999 | 152,196 | 84 | 169.11 |
| 2008-12-24 | 153,096 | 154,302 | 151,998 | 152,601 | 93 | 169.56 |
| 2008-12-22 | 154,302 | 156,004 | 154,203 | 154,599 | 42 | 171.78 |
| 2008-12-19 | 151,998 | 159,901 | 151,998 | 154,203 | 58 | 171.34 |
| 2008-12-18 | 151,998 | 152,403 | 150,999 | 151,701 | 105 | 168.56 |
| 2008-12-17 | 154,698 | 156,004 | 150,999 | 150,999 | 71 | 167.78 |
| 2008-12-16 | 152,997 | 153,402 | 150,999 | 151,701 | 112 | 168.56 |
| 2008-12-15 | 154,995 | 155,104 | 152,601 | 153,402 | 145 | 170.45 |
| 2008-12-12 | 157,003 | 157,003 | 150,999 | 152,097 | 365 | 169 |
| 2008-12-11 | 153,996 | 153,996 | 150,000 | 150,999 | 1,005 | 167.78 |
| 2008-12-10 | 160,000 | 160,000 | 144,995 | 150,999 | 325 | 167.78 |
| 2008-12-09 | 172,097 | 173,501 | 161,503 | 164,500 | 134 | 182.78 |
| 2008-12-08 | 179,703 | 179,703 | 163,996 | 171,998 | 102 | 191.11 |
| 2008-12-05 | 190,099 | 190,099 | 179,496 | 179,496 | 43 | 199.44 |
| 2008-12-04 | 200,000 | 200,000 | 192,997 | 193,996 | 26 | 215.55 |
| 2008-12-03 | 212,997 | 212,997 | 199,001 | 199,100 | 44 | 221.22 |
| 2008-12-02 | 213,096 | 213,096 | 212,997 | 212,997 | 3 | 236.66 |
| 2008-11-28 | 210,000 | 220,000 | 210,000 | 220,000 | 9 | 244.44 |
| 2008-11-26 | 211,998 | 211,998 | 210,000 | 210,000 | 3 | 233.33 |
| 2008-11-25 | 220,000 | 224,995 | 200,999 | 200,999 | 37 | 223.33 |
| 2008-11-21 | 201,998 | 204,995 | 201,998 | 204,995 | 15 | 227.77 |
| 2008-11-20 | 205,401 | 213,303 | 201,998 | 201,998 | 25 | 224.44 |
| 2008-11-19 | 213,996 | 218,002 | 201,098 | 201,098 | 13 | 223.44 |
| 2008-11-18 | 204,203 | 204,203 | 200,000 | 200,000 | 24 | 222.22 |
| 2008-11-17 | 196,103 | 200,198 | 190,000 | 200,198 | 19 | 222.44 |
| 2008-11-14 | 210,000 | 210,000 | 200,000 | 200,099 | 38 | 222.33 |
| 2008-11-13 | 201,998 | 210,000 | 200,000 | 200,198 | 24 | 222.44 |
| 2008-11-12 | 210,000 | 211,098 | 210,000 | 210,000 | 29 | 233.33 |
| 2008-11-11 | 241,998 | 241,998 | 230,000 | 230,000 | 20 | 255.56 |
| 2008-11-10 | 254,995 | 254,995 | 240,000 | 241,998 | 16 | 268.89 |
| 2008-11-07 | 230,000 | 239,001 | 220,000 | 231,098 | 78 | 256.78 |
| 2008-11-06 | 224,995 | 234,995 | 224,995 | 230,000 | 20 | 255.56 |
| 2008-11-05 | 225,104 | 250,000 | 225,104 | 242,997 | 22 | 270 |
| 2008-11-04 | 222,097 | 222,997 | 210,999 | 222,997 | 20 | 247.77 |
| 2008-10-31 | 200,000 | 210,999 | 198,002 | 200,000 | 37 | 222.22 |
| 2008-10-30 | 190,099 | 199,001 | 190,000 | 192,997 | 29 | 214.44 |
| 2008-10-29 | 184,995 | 192,997 | 184,995 | 184,995 | 38 | 205.55 |
| 2008-10-28 | 170,999 | 181,998 | 168,002 | 181,998 | 39 | 202.22 |
| 2008-10-27 | 171,098 | 173,897 | 170,000 | 170,000 | 32 | 188.89 |
| 2008-10-24 | 177,498 | 181,998 | 170,000 | 172,997 | 15 | 192.22 |
| 2008-10-23 | 178,497 | 190,099 | 169,802 | 171,503 | 201 | 190.56 |
| 2008-10-22 | 192,997 | 192,997 | 182,997 | 183,996 | 115 | 204.44 |
| 2008-10-21 | 190,000 | 192,997 | 187,003 | 190,000 | 130 | 211.11 |
| 2008-10-20 | 184,995 | 187,003 | 178,002 | 179,001 | 225 | 198.89 |
| 2008-10-17 | 194,995 | 194,995 | 184,500 | 184,995 | 252 | 205.55 |
| 2008-10-16 | 196,004 | 201,998 | 189,001 | 189,001 | 323 | 210 |
| 2008-10-15 | 200,999 | 200,999 | 190,999 | 199,001 | 118 | 221.11 |
| 2008-10-14 | 210,297 | 210,297 | 206,004 | 208,002 | 100 | 231.11 |
| 2008-10-10 | 179,802 | 181,998 | 176,004 | 180,504 | 192 | 200.56 |
| 2008-10-09 | 200,999 | 201,998 | 197,003 | 197,003 | 205 | 218.89 |
| 2008-10-08 | 209,802 | 223,996 | 205,203 | 210,999 | 306 | 234.44 |
| 2008-10-07 | 200,000 | 218,002 | 200,000 | 210,000 | 406 | 233.33 |
| 2008-10-06 | 240,000 | 240,000 | 203,996 | 203,996 | 199 | 226.66 |
| 2008-10-03 | 250,999 | 250,999 | 243,996 | 243,996 | 86 | 271.11 |
| 2008-10-02 | 298,002 | 302,997 | 257,003 | 262,997 | 192 | 292.22 |
| 2008-10-01 | 300,999 | 300,999 | 280,396 | 288,002 | 50 | 320 |
| 2008-09-30 | 298,002 | 303,996 | 298,002 | 303,996 | 97 | 337.77 |
| 2008-09-29 | 302,997 | 304,995 | 301,998 | 301,998 | 25 | 335.55 |
| 2008-09-26 | 301,998 | 304,995 | 301,998 | 301,998 | 20 | 335.55 |
| 2008-09-25 | 302,997 | 304,995 | 302,997 | 304,995 | 36 | 338.88 |
| 2008-09-24 | 310,000 | 311,998 | 304,995 | 304,995 | 108 | 338.88 |
| 2008-09-22 | 328,002 | 328,002 | 313,996 | 318,002 | 28 | 353.34 |
| 2008-09-19 | 307,003 | 313,996 | 303,996 | 309,001 | 60 | 343.33 |
| 2008-09-18 | 306,004 | 307,003 | 304,995 | 304,995 | 59 | 338.88 |
| 2008-09-17 | 304,995 | 317,003 | 301,998 | 304,995 | 129 | 338.88 |
| 2008-09-16 | 301,998 | 330,999 | 301,998 | 310,000 | 295 | 344.44 |
| 2008-09-12 | 314,995 | 318,002 | 310,000 | 311,998 | 144 | 346.66 |
| 2008-09-11 | 321,998 | 330,999 | 318,002 | 318,002 | 19 | 353.34 |
| 2008-09-10 | 327,003 | 327,003 | 321,998 | 321,998 | 12 | 357.78 |
| 2008-09-09 | 330,999 | 330,999 | 324,995 | 328,002 | 13 | 364.45 |
| 2008-09-08 | 319,001 | 330,000 | 310,000 | 326,004 | 26 | 362.23 |
| 2008-09-05 | 320,000 | 320,000 | 313,996 | 313,996 | 381 | 348.88 |
| 2008-09-04 | 350,000 | 350,000 | 330,000 | 330,000 | 23 | 366.67 |
| 2008-09-03 | 344,995 | 350,000 | 336,004 | 344,995 | 21 | 383.33 |
| 2008-09-02 | 360,000 | 362,997 | 344,995 | 344,995 | 14 | 383.33 |
| 2008-09-01 | 364,995 | 370,000 | 354,995 | 354,995 | 21 | 394.44 |
| 2008-08-29 | 364,995 | 364,995 | 350,000 | 354,995 | 34 | 394.44 |
| 2008-08-28 | 343,996 | 361,998 | 340,000 | 354,995 | 34 | 394.44 |
| 2008-08-27 | 330,000 | 334,995 | 330,000 | 333,996 | 25 | 371.11 |
| 2008-08-26 | 317,003 | 322,997 | 317,003 | 320,000 | 182 | 355.56 |
| 2008-08-25 | 326,004 | 326,004 | 320,000 | 321,998 | 41 | 357.78 |
| 2008-08-22 | 320,999 | 324,995 | 320,000 | 320,999 | 26 | 356.67 |
| 2008-08-21 | 330,000 | 330,999 | 320,000 | 320,000 | 19 | 355.56 |
| 2008-08-20 | 320,999 | 332,997 | 320,999 | 330,999 | 23 | 367.78 |
| 2008-08-19 | 322,997 | 324,995 | 316,004 | 320,999 | 19 | 356.67 |
| 2008-08-18 | 326,004 | 326,004 | 313,996 | 322,997 | 28 | 358.89 |
| 2008-08-15 | 320,999 | 350,000 | 320,999 | 336,004 | 102 | 373.34 |
| 2008-08-14 | 302,997 | 320,000 | 301,998 | 310,999 | 57 | 345.55 |
| 2008-08-13 | 320,999 | 320,999 | 298,002 | 302,997 | 164 | 336.66 |
| 2008-08-12 | 337,003 | 340,000 | 320,000 | 320,999 | 111 | 356.67 |
| 2008-08-11 | 350,000 | 350,000 | 344,995 | 347,003 | 55 | 385.56 |
| 2008-08-08 | 350,999 | 350,999 | 343,996 | 347,003 | 15 | 385.56 |
| 2008-08-07 | 358,002 | 360,000 | 343,996 | 350,999 | 28 | 390 |
| 2008-08-06 | 357,003 | 360,000 | 351,998 | 353,996 | 29 | 393.33 |
| 2008-08-05 | 364,995 | 364,995 | 353,996 | 360,000 | 9 | 400 |
| 2008-08-04 | 370,000 | 374,995 | 350,000 | 360,000 | 59 | 400 |
| 2008-08-01 | 400,999 | 400,999 | 378,002 | 378,002 | 24 | 420 |
| 2008-07-31 | 414,995 | 414,995 | 404,995 | 410,000 | 41 | 455.56 |
| 2008-07-30 | 414,995 | 417,003 | 414,995 | 414,995 | 8 | 461.11 |
| 2008-07-29 | 420,000 | 420,000 | 419,001 | 419,001 | 13 | 465.56 |
| 2008-07-28 | 420,000 | 422,997 | 419,001 | 420,999 | 59 | 467.78 |
| 2008-07-25 | 420,000 | 420,999 | 420,000 | 420,000 | 22 | 466.67 |
| 2008-07-24 | 421,998 | 422,997 | 421,998 | 422,997 | 27 | 470 |
| 2008-07-23 | 423,996 | 423,996 | 414,995 | 421,998 | 24 | 468.89 |
| 2008-07-22 | 422,997 | 423,996 | 420,999 | 421,998 | 21 | 468.89 |
| 2008-07-18 | 422,997 | 423,996 | 422,997 | 422,997 | 29 | 470 |
| 2008-07-17 | 416,004 | 423,996 | 416,004 | 423,996 | 5 | 471.11 |
| 2008-07-16 | 427,003 | 427,003 | 414,995 | 416,004 | 65 | 462.23 |
| 2008-07-15 | 430,000 | 430,000 | 424,995 | 429,001 | 29 | 476.67 |
| 2008-07-14 | 444,995 | 447,003 | 438,002 | 438,002 | 26 | 486.67 |
| 2008-07-11 | 449,001 | 449,001 | 443,996 | 446,004 | 37 | 495.56 |
| 2008-07-10 | 449,001 | 450,000 | 448,002 | 450,000 | 29 | 500 |
| 2008-07-09 | 440,999 | 453,996 | 440,999 | 446,004 | 81 | 495.56 |
| 2008-07-08 | 440,999 | 440,999 | 434,995 | 438,002 | 54 | 486.67 |
| 2008-07-07 | 430,999 | 441,998 | 430,999 | 436,004 | 92 | 484.45 |
| 2008-07-04 | 433,996 | 442,997 | 433,996 | 440,999 | 113 | 490 |
| 2008-07-03 | 424,995 | 434,995 | 423,996 | 434,995 | 60 | 483.33 |
| 2008-07-02 | 424,995 | 434,995 | 423,996 | 434,995 | 150 | 483.33 |
| 2008-07-01 | 414,995 | 420,999 | 414,995 | 420,999 | 24 | 467.78 |
| 2008-06-30 | 412,997 | 414,995 | 410,000 | 414,995 | 28 | 461.11 |
| 2008-06-27 | 416,004 | 419,001 | 410,000 | 414,995 | 35 | 461.11 |
| 2008-06-26 | 418,002 | 429,001 | 418,002 | 419,001 | 77 | 465.56 |
| 2008-06-25 | 418,002 | 420,000 | 414,995 | 418,002 | 15 | 464.45 |
| 2008-06-24 | 420,000 | 420,000 | 417,003 | 420,000 | 17 | 466.67 |
| 2008-06-23 | 430,000 | 430,000 | 420,999 | 424,995 | 20 | 472.22 |
| 2008-06-20 | 428,002 | 430,000 | 428,002 | 429,001 | 14 | 476.67 |
| 2008-06-19 | 428,002 | 430,000 | 428,002 | 428,002 | 12 | 475.56 |
| 2008-06-18 | 422,997 | 428,002 | 422,997 | 428,002 | 5 | 475.56 |
| 2008-06-17 | 428,002 | 430,000 | 414,995 | 420,000 | 52 | 466.67 |
| 2008-06-16 | 442,997 | 442,997 | 427,003 | 428,002 | 11 | 475.56 |
| 2008-06-13 | 437,003 | 443,996 | 430,000 | 443,996 | 119 | 493.33 |
| 2008-06-12 | 424,995 | 431,998 | 424,995 | 431,998 | 30 | 480 |
| 2008-06-11 | 426,004 | 428,002 | 424,995 | 424,995 | 16 | 472.22 |
| 2008-06-10 | 434,995 | 437,003 | 424,995 | 424,995 | 37 | 472.22 |
| 2008-06-09 | 429,001 | 431,998 | 428,002 | 430,000 | 36 | 477.78 |
| 2008-06-06 | 430,000 | 438,002 | 429,001 | 433,996 | 189 | 482.22 |
| 2008-06-05 | 431,998 | 436,004 | 429,001 | 431,998 | 103 | 480 |
| 2008-06-04 | 439,001 | 439,001 | 430,000 | 430,000 | 84 | 477.78 |
| 2008-06-03 | 438,002 | 438,002 | 428,002 | 430,000 | 45 | 477.78 |
| 2008-06-02 | 447,003 | 450,000 | 440,000 | 440,000 | 63 | 488.89 |
| 2008-05-30 | 428,002 | 431,998 | 422,997 | 431,998 | 47 | 480 |
| 2008-05-29 | 432,997 | 432,997 | 430,000 | 430,000 | 10 | 477.78 |
| 2008-05-28 | 433,996 | 433,996 | 429,001 | 431,998 | 46 | 480 |
| 2008-05-27 | 433,996 | 433,996 | 427,003 | 427,003 | 33 | 474.45 |
| 2008-05-26 | 432,997 | 433,996 | 430,000 | 430,999 | 13 | 478.89 |
| 2008-05-23 | 431,998 | 431,998 | 423,996 | 429,001 | 34 | 476.67 |
| 2008-05-22 | 430,000 | 433,996 | 426,004 | 431,998 | 27 | 480 |
| 2008-05-21 | 421,998 | 434,995 | 421,998 | 434,995 | 17 | 483.33 |
| 2008-05-20 | 427,003 | 437,003 | 427,003 | 434,995 | 54 | 483.33 |
| 2008-05-19 | 410,000 | 418,002 | 409,001 | 417,003 | 49 | 463.34 |
| 2008-05-16 | 438,002 | 458,002 | 410,000 | 420,000 | 125 | 466.67 |
| 2008-05-15 | 431,998 | 431,998 | 408,002 | 408,002 | 63 | 453.34 |
| 2008-05-14 | 430,999 | 440,000 | 424,995 | 437,003 | 33 | 485.56 |
| 2008-05-13 | 467,003 | 467,003 | 453,996 | 454,995 | 22 | 505.55 |
| 2008-05-12 | 449,001 | 472,997 | 449,001 | 468,002 | 106 | 520 |
| 2008-05-09 | 423,996 | 448,002 | 423,996 | 439,001 | 39 | 487.78 |
| 2008-05-08 | 399,001 | 424,995 | 399,001 | 423,996 | 35 | 471.11 |
| 2008-05-07 | 400,000 | 404,995 | 400,000 | 400,000 | 12 | 444.44 |
| 2008-05-02 | 397,003 | 418,002 | 397,003 | 410,000 | 48 | 455.56 |
| 2008-05-01 | 399,001 | 404,995 | 390,000 | 390,000 | 27 | 433.33 |
| 2008-04-30 | 370,999 | 410,000 | 370,000 | 400,000 | 102 | 444.44 |
| 2008-04-28 | 352,997 | 374,995 | 352,997 | 367,003 | 44 | 407.78 |
| 2008-04-25 | 338,002 | 338,002 | 338,002 | 338,002 | 1 | 375.56 |
| 2008-04-24 | 350,000 | 350,000 | 337,003 | 337,003 | 11 | 374.45 |
| 2008-04-23 | 349,001 | 350,000 | 349,001 | 350,000 | 27 | 388.89 |
| 2008-04-22 | 354,995 | 354,995 | 349,001 | 350,000 | 11 | 388.89 |
| 2008-04-21 | 350,000 | 350,000 | 337,003 | 348,002 | 42 | 386.67 |
| 2008-04-18 | 333,996 | 340,000 | 333,996 | 334,995 | 11 | 372.22 |
| 2008-04-17 | 339,001 | 339,001 | 339,001 | 339,001 | 1 | 376.67 |
| 2008-04-16 | 330,999 | 344,995 | 327,003 | 343,996 | 50 | 382.22 |
| 2008-04-15 | 331,998 | 331,998 | 324,995 | 328,002 | 33 | 364.45 |
| 2008-04-14 | 326,004 | 332,997 | 326,004 | 332,997 | 24 | 370 |
| 2008-04-11 | 330,000 | 333,996 | 329,001 | 332,997 | 61 | 370 |
| 2008-04-10 | 340,000 | 340,000 | 326,004 | 330,000 | 36 | 366.67 |
| 2008-04-09 | 340,000 | 350,000 | 340,000 | 350,000 | 12 | 388.89 |
| 2008-04-08 | 341,998 | 350,000 | 341,998 | 350,000 | 13 | 388.89 |
| 2008-04-07 | 354,995 | 354,995 | 350,000 | 350,000 | 9 | 388.89 |
| 2008-04-04 | 353,996 | 354,995 | 350,000 | 350,000 | 4 | 388.89 |
| 2008-04-03 | 353,996 | 353,996 | 340,000 | 350,999 | 71 | 390 |
| 2008-04-02 | 349,001 | 349,001 | 340,000 | 349,001 | 7 | 387.78 |
| 2008-04-01 | 332,997 | 334,995 | 331,998 | 333,996 | 15 | 371.11 |
| 2008-03-31 | 330,999 | 331,998 | 330,999 | 331,998 | 2 | 368.89 |
| 2008-03-28 | 337,003 | 337,003 | 332,997 | 333,996 | 15 | 371.11 |
| 2008-03-27 | 340,999 | 341,998 | 336,004 | 336,004 | 17 | 373.34 |
| 2008-03-26 | 344,995 | 346,004 | 344,995 | 346,004 | 28 | 384.45 |
| 2008-03-25 | 371,998 | 371,998 | 360,000 | 360,000 | 35 | 400 |
| 2008-03-24 | 366,004 | 370,999 | 360,999 | 370,000 | 19 | 411.11 |
| 2008-03-21 | 367,003 | 369,001 | 357,003 | 367,003 | 56 | 407.78 |
| 2008-03-19 | 369,001 | 370,000 | 361,998 | 367,003 | 80 | 407.78 |
| 2008-03-18 | 390,000 | 390,000 | 378,002 | 378,002 | 12 | 420 |
| 2008-03-17 | 380,000 | 390,999 | 379,001 | 390,000 | 10 | 433.33 |
| 2008-03-14 | 381,998 | 416,004 | 381,998 | 393,996 | 176 | 437.77 |
| 2008-03-13 | 379,001 | 388,002 | 379,001 | 380,999 | 125 | 423.33 |
| 2008-03-12 | 366,004 | 382,997 | 364,995 | 380,000 | 326 | 422.22 |
| 2008-03-11 | 368,002 | 369,001 | 364,995 | 364,995 | 16 | 405.55 |
| 2008-03-10 | 380,000 | 380,000 | 369,001 | 370,000 | 4 | 411.11 |
| 2008-03-07 | 380,000 | 381,998 | 378,002 | 380,000 | 125 | 422.22 |
| 2008-03-06 | 374,995 | 380,000 | 374,995 | 380,000 | 95 | 422.22 |
| 2008-03-05 | 384,995 | 384,995 | 374,995 | 374,995 | 13 | 416.66 |
| 2008-03-04 | 386,004 | 387,003 | 380,000 | 384,995 | 9 | 427.77 |
| 2008-03-03 | 379,001 | 379,001 | 378,002 | 378,002 | 11 | 420 |
| 2008-02-29 | 384,995 | 390,999 | 383,996 | 386,004 | 31 | 428.89 |
| 2008-02-28 | 386,004 | 386,004 | 379,001 | 379,001 | 20 | 421.11 |
| 2008-02-27 | 386,004 | 390,000 | 379,001 | 379,001 | 82 | 421.11 |
| 2008-02-26 | 380,000 | 380,999 | 379,001 | 380,000 | 34 | 422.22 |
| 2008-02-25 | 381,998 | 382,997 | 380,000 | 380,000 | 89 | 422.22 |
| 2008-02-22 | 388,002 | 389,001 | 376,004 | 380,000 | 80 | 422.22 |
| 2008-02-21 | 358,002 | 374,995 | 358,002 | 370,999 | 120 | 412.22 |
| 2008-02-20 | 358,002 | 359,001 | 344,995 | 347,003 | 47 | 385.56 |
| 2008-02-19 | 310,999 | 343,996 | 310,999 | 343,996 | 76 | 382.22 |
| 2008-02-18 | 339,001 | 346,004 | 300,000 | 321,998 | 138 | 357.78 |
| 2008-02-15 | 330,000 | 340,000 | 330,000 | 339,001 | 43 | 376.67 |
| 2008-02-14 | 338,002 | 340,000 | 324,995 | 337,003 | 35 | 374.45 |
| 2008-02-13 | 308,002 | 334,995 | 308,002 | 320,000 | 130 | 355.56 |
| 2008-02-12 | 310,000 | 310,999 | 302,997 | 303,996 | 56 | 337.77 |
| 2008-02-08 | 316,004 | 321,998 | 310,000 | 310,000 | 120 | 344.44 |
| 2008-02-07 | 350,000 | 350,999 | 308,002 | 316,004 | 343 | 351.12 |
| 2008-02-06 | 359,001 | 360,000 | 350,000 | 352,997 | 29 | 392.22 |
| 2008-02-05 | 370,000 | 370,999 | 364,995 | 364,995 | 20 | 405.55 |
| 2008-02-04 | 369,001 | 371,998 | 368,002 | 370,000 | 21 | 411.11 |
| 2008-02-01 | 370,000 | 370,999 | 369,001 | 369,001 | 10 | 410 |
| 2008-01-31 | 370,999 | 370,999 | 370,000 | 370,000 | 3 | 411.11 |
| 2008-01-30 | 371,998 | 382,997 | 371,998 | 374,995 | 8 | 416.66 |
| 2008-01-29 | 370,000 | 370,000 | 369,001 | 370,000 | 6 | 411.11 |
| 2008-01-28 | 368,002 | 376,004 | 368,002 | 371,998 | 54 | 413.33 |
| 2008-01-25 | 368,002 | 379,001 | 368,002 | 370,000 | 123 | 411.11 |
| 2008-01-24 | 367,003 | 370,000 | 361,998 | 366,004 | 40 | 406.67 |
| 2008-01-23 | 348,002 | 370,999 | 344,995 | 367,003 | 183 | 407.78 |
| 2008-01-22 | 340,000 | 356,004 | 337,003 | 349,001 | 108 | 387.78 |
| 2008-01-21 | 341,998 | 346,004 | 340,000 | 340,000 | 120 | 377.78 |
| 2008-01-18 | 349,001 | 351,998 | 336,004 | 342,997 | 308 | 381.11 |
| 2008-01-17 | 340,999 | 360,999 | 340,000 | 350,000 | 194 | 388.89 |
| 2008-01-16 | 380,000 | 380,000 | 334,995 | 340,000 | 245 | 377.78 |
| 2008-01-15 | 418,002 | 424,995 | 379,001 | 384,995 | 51 | 427.77 |
| 2008-01-11 | 440,999 | 441,998 | 440,000 | 440,000 | 14 | 488.89 |
| 2008-01-10 | 441,998 | 444,995 | 431,998 | 440,000 | 25 | 488.89 |
| 2008-01-09 | 444,995 | 444,995 | 440,999 | 441,998 | 9 | 491.11 |
| 2008-01-08 | 454,995 | 456,004 | 447,003 | 449,001 | 78 | 498.89 |
| 2008-01-07 | 462,997 | 463,996 | 448,002 | 454,995 | 70 | 505.55 |
| 2008-01-04 | 458,002 | 466,004 | 454,995 | 463,996 | 31 | 515.55 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2011-03-29]1株→300株 [2006-03-28]1株→3株 [2003-03-26]1株→3株
