6379 レイズネクスト(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 | 734 | 755 | 728 | 747 | 125,000 | 747 |
| 2008-12-29 | 762 | 762 | 723 | 740 | 278,400 | 740 |
| 2008-12-26 | 735 | 769 | 711 | 761 | 255,800 | 761 |
| 2008-12-25 | 667 | 740 | 667 | 739 | 374,900 | 739 |
| 2008-12-24 | 755 | 771 | 686 | 693 | 656,600 | 693 |
| 2008-12-22 | 785 | 795 | 751 | 763 | 295,100 | 763 |
| 2008-12-19 | 862 | 863 | 786 | 787 | 463,300 | 787 |
| 2008-12-18 | 840 | 875 | 830 | 853 | 238,200 | 853 |
| 2008-12-17 | 893 | 896 | 815 | 840 | 243,500 | 840 |
| 2008-12-16 | 828 | 883 | 822 | 876 | 411,100 | 876 |
| 2008-12-15 | 794 | 830 | 790 | 822 | 244,100 | 822 |
| 2008-12-12 | 783 | 815 | 759 | 780 | 455,500 | 780 |
| 2008-12-11 | 816 | 825 | 770 | 787 | 533,100 | 787 |
| 2008-12-10 | 830 | 852 | 806 | 832 | 270,800 | 832 |
| 2008-12-09 | 823 | 857 | 800 | 814 | 442,200 | 814 |
| 2008-12-08 | 850 | 870 | 807 | 813 | 542,800 | 813 |
| 2008-12-05 | 863 | 870 | 833 | 854 | 282,600 | 854 |
| 2008-12-04 | 816 | 854 | 816 | 853 | 337,900 | 853 |
| 2008-12-03 | 877 | 887 | 815 | 822 | 415,000 | 822 |
| 2008-12-02 | 860 | 903 | 856 | 887 | 285,300 | 887 |
| 2008-12-01 | 910 | 933 | 890 | 904 | 401,000 | 904 |
| 2008-11-28 | 884 | 910 | 870 | 890 | 539,100 | 890 |
| 2008-11-27 | 865 | 885 | 855 | 864 | 408,100 | 864 |
| 2008-11-26 | 808 | 834 | 794 | 831 | 368,100 | 831 |
| 2008-11-25 | 877 | 888 | 807 | 826 | 591,300 | 826 |
| 2008-11-21 | 738 | 867 | 736 | 859 | 521,700 | 859 |
| 2008-11-20 | 838 | 857 | 798 | 798 | 536,200 | 798 |
| 2008-11-19 | 906 | 912 | 862 | 878 | 391,200 | 878 |
| 2008-11-18 | 903 | 927 | 893 | 906 | 337,800 | 906 |
| 2008-11-17 | 884 | 947 | 867 | 913 | 608,400 | 913 |
| 2008-11-14 | 905 | 917 | 870 | 879 | 407,300 | 879 |
| 2008-11-13 | 848 | 870 | 830 | 850 | 223,600 | 850 |
| 2008-11-12 | 905 | 928 | 878 | 888 | 546,800 | 888 |
| 2008-11-11 | 870 | 954 | 862 | 940 | 1,115,900 | 940 |
| 2008-11-10 | 855 | 855 | 844 | 855 | 553,400 | 855 |
| 2008-11-07 | 744 | 778 | 706 | 755 | 595,400 | 755 |
| 2008-11-06 | 816 | 837 | 791 | 804 | 361,000 | 804 |
| 2008-11-05 | 876 | 896 | 852 | 886 | 559,200 | 886 |
| 2008-11-04 | 800 | 840 | 793 | 836 | 605,100 | 836 |
| 2008-10-31 | 740 | 790 | 709 | 756 | 671,900 | 756 |
| 2008-10-30 | 672 | 746 | 665 | 744 | 642,600 | 744 |
| 2008-10-29 | 690 | 694 | 631 | 670 | 598,300 | 670 |
| 2008-10-28 | 578 | 620 | 531 | 616 | 569,400 | 616 |
| 2008-10-27 | 575 | 645 | 554 | 578 | 815,800 | 578 |
| 2008-10-24 | 638 | 652 | 574 | 585 | 614,000 | 585 |
| 2008-10-23 | 638 | 675 | 604 | 668 | 740,600 | 668 |
| 2008-10-22 | 720 | 737 | 671 | 681 | 887,600 | 681 |
| 2008-10-21 | 699 | 740 | 677 | 736 | 920,900 | 736 |
| 2008-10-20 | 625 | 651 | 608 | 649 | 695,800 | 649 |
| 2008-10-17 | 628 | 645 | 594 | 625 | 514,200 | 625 |
| 2008-10-16 | 628 | 645 | 608 | 608 | 537,400 | 608 |
| 2008-10-15 | 697 | 715 | 647 | 708 | 1,055,200 | 708 |
| 2008-10-14 | 697 | 697 | 697 | 697 | 167,600 | 697 |
| 2008-10-10 | 540 | 610 | 513 | 597 | 951,200 | 597 |
| 2008-10-09 | 541 | 638 | 540 | 580 | 744,600 | 580 |
| 2008-10-08 | 589 | 610 | 539 | 543 | 1,082,300 | 543 |
| 2008-10-07 | 600 | 674 | 577 | 639 | 966,400 | 639 |
| 2008-10-06 | 751 | 751 | 672 | 672 | 768,200 | 672 |
| 2008-10-03 | 794 | 804 | 761 | 772 | 620,400 | 772 |
| 2008-10-02 | 855 | 872 | 801 | 804 | 662,600 | 804 |
| 2008-10-01 | 850 | 869 | 837 | 856 | 1,076,800 | 856 |
| 2008-09-30 | 801 | 830 | 790 | 828 | 824,700 | 828 |
| 2008-09-29 | 850 | 885 | 831 | 851 | 1,233,200 | 851 |
| 2008-09-26 | 840 | 896 | 836 | 859 | 2,122,300 | 859 |
| 2008-09-25 | 781 | 816 | 762 | 810 | 1,090,400 | 810 |
| 2008-09-24 | 753 | 833 | 736 | 801 | 1,159,900 | 801 |
| 2008-09-22 | 831 | 855 | 777 | 790 | 2,207,600 | 790 |
| 2008-09-19 | 681 | 771 | 661 | 771 | 1,572,100 | 771 |
| 2008-09-18 | 651 | 685 | 631 | 671 | 986,600 | 671 |
| 2008-09-17 | 744 | 761 | 682 | 697 | 1,049,700 | 697 |
| 2008-09-16 | 724 | 733 | 724 | 724 | 682,400 | 724 |
| 2008-09-12 | 803 | 833 | 785 | 824 | 709,600 | 824 |
| 2008-09-11 | 849 | 861 | 797 | 807 | 612,000 | 807 |
| 2008-09-10 | 839 | 865 | 806 | 850 | 1,120,300 | 850 |
| 2008-09-09 | 890 | 917 | 851 | 869 | 1,098,500 | 869 |
| 2008-09-08 | 920 | 972 | 910 | 950 | 730,900 | 950 |
| 2008-09-05 | 874 | 905 | 872 | 900 | 1,342,100 | 900 |
| 2008-09-04 | 1,060 | 1,073 | 918 | 930 | 1,394,200 | 930 |
| 2008-09-03 | 1,103 | 1,119 | 1,065 | 1,074 | 537,500 | 1,074 |
| 2008-09-02 | 1,121 | 1,157 | 1,091 | 1,102 | 653,900 | 1,102 |
| 2008-09-01 | 1,114 | 1,152 | 1,106 | 1,137 | 394,500 | 1,137 |
| 2008-08-29 | 1,149 | 1,157 | 1,116 | 1,121 | 655,100 | 1,121 |
| 2008-08-28 | 1,170 | 1,170 | 1,103 | 1,138 | 957,400 | 1,138 |
| 2008-08-27 | 1,144 | 1,177 | 1,117 | 1,170 | 354,400 | 1,170 |
| 2008-08-26 | 1,113 | 1,155 | 1,105 | 1,128 | 530,400 | 1,128 |
| 2008-08-25 | 1,203 | 1,208 | 1,140 | 1,153 | 506,200 | 1,153 |
| 2008-08-22 | 1,200 | 1,229 | 1,180 | 1,196 | 489,100 | 1,196 |
| 2008-08-21 | 1,210 | 1,220 | 1,180 | 1,205 | 452,300 | 1,205 |
| 2008-08-20 | 1,213 | 1,236 | 1,196 | 1,230 | 333,000 | 1,230 |
| 2008-08-19 | 1,220 | 1,229 | 1,206 | 1,216 | 384,800 | 1,216 |
| 2008-08-18 | 1,220 | 1,281 | 1,220 | 1,259 | 247,600 | 1,259 |
| 2008-08-15 | 1,220 | 1,244 | 1,220 | 1,240 | 165,400 | 1,240 |
| 2008-08-14 | 1,200 | 1,271 | 1,200 | 1,240 | 309,400 | 1,240 |
| 2008-08-13 | 1,200 | 1,245 | 1,178 | 1,232 | 715,700 | 1,232 |
| 2008-08-12 | 1,314 | 1,314 | 1,228 | 1,239 | 701,500 | 1,239 |
| 2008-08-11 | 1,415 | 1,432 | 1,213 | 1,314 | 1,426,000 | 1,314 |
| 2008-08-08 | 1,425 | 1,558 | 1,365 | 1,399 | 722,600 | 1,399 |
| 2008-08-07 | 1,484 | 1,484 | 1,433 | 1,458 | 261,100 | 1,458 |
| 2008-08-06 | 1,417 | 1,460 | 1,399 | 1,444 | 255,700 | 1,444 |
| 2008-08-05 | 1,406 | 1,426 | 1,377 | 1,390 | 364,900 | 1,390 |
| 2008-08-04 | 1,491 | 1,529 | 1,418 | 1,426 | 251,300 | 1,426 |
| 2008-08-01 | 1,554 | 1,554 | 1,495 | 1,510 | 249,200 | 1,510 |
| 2008-07-31 | 1,572 | 1,576 | 1,540 | 1,556 | 247,900 | 1,556 |
| 2008-07-30 | 1,525 | 1,550 | 1,515 | 1,549 | 299,100 | 1,549 |
| 2008-07-29 | 1,546 | 1,562 | 1,500 | 1,510 | 410,000 | 1,510 |
| 2008-07-28 | 1,543 | 1,607 | 1,516 | 1,597 | 324,100 | 1,597 |
| 2008-07-25 | 1,560 | 1,569 | 1,526 | 1,532 | 242,100 | 1,532 |
| 2008-07-24 | 1,572 | 1,591 | 1,550 | 1,589 | 257,500 | 1,589 |
| 2008-07-23 | 1,524 | 1,547 | 1,497 | 1,542 | 251,600 | 1,542 |
| 2008-07-22 | 1,485 | 1,534 | 1,460 | 1,528 | 280,900 | 1,528 |
| 2008-07-18 | 1,493 | 1,494 | 1,429 | 1,436 | 181,700 | 1,436 |
| 2008-07-17 | 1,439 | 1,486 | 1,423 | 1,473 | 274,700 | 1,473 |
| 2008-07-16 | 1,451 | 1,465 | 1,406 | 1,419 | 398,300 | 1,419 |
| 2008-07-15 | 1,489 | 1,514 | 1,470 | 1,476 | 303,900 | 1,476 |
| 2008-07-14 | 1,493 | 1,542 | 1,476 | 1,476 | 592,000 | 1,476 |
| 2008-07-11 | 1,525 | 1,578 | 1,509 | 1,521 | 525,800 | 1,521 |
| 2008-07-10 | 1,523 | 1,588 | 1,523 | 1,566 | 286,200 | 1,566 |
| 2008-07-09 | 1,610 | 1,615 | 1,550 | 1,551 | 369,200 | 1,551 |
| 2008-07-08 | 1,678 | 1,678 | 1,585 | 1,593 | 351,600 | 1,593 |
| 2008-07-07 | 1,666 | 1,713 | 1,630 | 1,704 | 272,100 | 1,704 |
| 2008-07-04 | 1,651 | 1,655 | 1,609 | 1,641 | 246,800 | 1,641 |
| 2008-07-03 | 1,569 | 1,660 | 1,532 | 1,643 | 636,300 | 1,643 |
| 2008-07-02 | 1,618 | 1,618 | 1,558 | 1,568 | 246,000 | 1,568 |
| 2008-07-01 | 1,615 | 1,630 | 1,580 | 1,588 | 331,700 | 1,588 |
| 2008-06-30 | 1,630 | 1,665 | 1,610 | 1,642 | 294,200 | 1,642 |
| 2008-06-27 | 1,600 | 1,645 | 1,582 | 1,639 | 442,900 | 1,639 |
| 2008-06-26 | 1,659 | 1,689 | 1,626 | 1,631 | 244,500 | 1,631 |
| 2008-06-25 | 1,691 | 1,697 | 1,635 | 1,691 | 242,400 | 1,691 |
| 2008-06-24 | 1,700 | 1,710 | 1,676 | 1,690 | 182,500 | 1,690 |
| 2008-06-23 | 1,621 | 1,746 | 1,621 | 1,730 | 337,700 | 1,730 |
| 2008-06-20 | 1,760 | 1,760 | 1,651 | 1,661 | 287,500 | 1,661 |
| 2008-06-19 | 1,709 | 1,761 | 1,709 | 1,731 | 376,900 | 1,731 |
| 2008-06-18 | 1,704 | 1,739 | 1,693 | 1,726 | 397,800 | 1,726 |
| 2008-06-17 | 1,655 | 1,740 | 1,642 | 1,717 | 869,600 | 1,717 |
| 2008-06-16 | 1,558 | 1,598 | 1,541 | 1,595 | 228,800 | 1,595 |
| 2008-06-13 | 1,556 | 1,598 | 1,511 | 1,528 | 382,900 | 1,528 |
| 2008-06-12 | 1,527 | 1,581 | 1,501 | 1,555 | 378,100 | 1,555 |
| 2008-06-11 | 1,555 | 1,556 | 1,509 | 1,546 | 620,300 | 1,546 |
| 2008-06-10 | 1,643 | 1,669 | 1,556 | 1,568 | 650,700 | 1,568 |
| 2008-06-09 | 1,637 | 1,710 | 1,637 | 1,669 | 272,000 | 1,669 |
| 2008-06-06 | 1,750 | 1,759 | 1,695 | 1,697 | 370,300 | 1,697 |
| 2008-06-05 | 1,715 | 1,743 | 1,705 | 1,732 | 321,800 | 1,732 |
| 2008-06-04 | 1,719 | 1,761 | 1,711 | 1,754 | 319,800 | 1,754 |
| 2008-06-03 | 1,745 | 1,757 | 1,706 | 1,718 | 482,500 | 1,718 |
| 2008-06-02 | 1,783 | 1,800 | 1,763 | 1,782 | 339,700 | 1,782 |
| 2008-05-30 | 1,790 | 1,791 | 1,731 | 1,782 | 398,600 | 1,782 |
| 2008-05-29 | 1,733 | 1,785 | 1,730 | 1,780 | 411,700 | 1,780 |
| 2008-05-28 | 1,800 | 1,809 | 1,761 | 1,763 | 406,000 | 1,763 |
| 2008-05-27 | 1,803 | 1,825 | 1,785 | 1,807 | 354,800 | 1,807 |
| 2008-05-26 | 1,761 | 1,824 | 1,761 | 1,797 | 422,700 | 1,797 |
| 2008-05-23 | 1,740 | 1,800 | 1,725 | 1,791 | 843,400 | 1,791 |
| 2008-05-22 | 1,686 | 1,735 | 1,656 | 1,734 | 579,200 | 1,734 |
| 2008-05-21 | 1,660 | 1,668 | 1,626 | 1,656 | 740,000 | 1,656 |
| 2008-05-20 | 1,609 | 1,733 | 1,594 | 1,717 | 786,900 | 1,717 |
| 2008-05-19 | 1,622 | 1,636 | 1,592 | 1,609 | 373,300 | 1,609 |
| 2008-05-16 | 1,657 | 1,669 | 1,614 | 1,625 | 295,800 | 1,625 |
| 2008-05-15 | 1,639 | 1,675 | 1,630 | 1,656 | 443,700 | 1,656 |
| 2008-05-14 | 1,613 | 1,636 | 1,594 | 1,614 | 468,500 | 1,614 |
| 2008-05-13 | 1,568 | 1,646 | 1,491 | 1,612 | 981,900 | 1,612 |
| 2008-05-12 | 1,620 | 1,640 | 1,543 | 1,583 | 672,900 | 1,583 |
| 2008-05-09 | 1,641 | 1,687 | 1,623 | 1,650 | 549,100 | 1,650 |
| 2008-05-08 | 1,565 | 1,672 | 1,550 | 1,660 | 664,900 | 1,660 |
| 2008-05-07 | 1,587 | 1,615 | 1,537 | 1,570 | 684,500 | 1,570 |
| 2008-05-02 | 1,622 | 1,639 | 1,570 | 1,586 | 389,700 | 1,586 |
| 2008-05-01 | 1,665 | 1,696 | 1,590 | 1,597 | 491,400 | 1,597 |
| 2008-04-30 | 1,550 | 1,648 | 1,522 | 1,635 | 798,500 | 1,635 |
| 2008-04-28 | 1,507 | 1,589 | 1,482 | 1,570 | 1,192,000 | 1,570 |
| 2008-04-25 | 1,611 | 1,628 | 1,553 | 1,556 | 602,700 | 1,556 |
| 2008-04-24 | 1,640 | 1,667 | 1,615 | 1,639 | 582,600 | 1,639 |
| 2008-04-23 | 1,544 | 1,613 | 1,534 | 1,594 | 755,200 | 1,594 |
| 2008-04-22 | 1,491 | 1,549 | 1,491 | 1,545 | 394,500 | 1,545 |
| 2008-04-21 | 1,453 | 1,519 | 1,452 | 1,504 | 503,000 | 1,504 |
| 2008-04-18 | 1,482 | 1,498 | 1,430 | 1,473 | 301,200 | 1,473 |
| 2008-04-17 | 1,499 | 1,521 | 1,483 | 1,507 | 321,100 | 1,507 |
| 2008-04-16 | 1,443 | 1,489 | 1,441 | 1,468 | 356,300 | 1,468 |
| 2008-04-15 | 1,424 | 1,474 | 1,388 | 1,461 | 265,000 | 1,461 |
| 2008-04-14 | 1,406 | 1,447 | 1,403 | 1,436 | 256,600 | 1,436 |
| 2008-04-11 | 1,416 | 1,480 | 1,403 | 1,457 | 267,600 | 1,457 |
| 2008-04-10 | 1,383 | 1,451 | 1,382 | 1,421 | 271,400 | 1,421 |
| 2008-04-09 | 1,430 | 1,450 | 1,397 | 1,411 | 390,400 | 1,411 |
| 2008-04-08 | 1,445 | 1,475 | 1,445 | 1,450 | 333,500 | 1,450 |
| 2008-04-07 | 1,414 | 1,480 | 1,403 | 1,465 | 365,600 | 1,465 |
| 2008-04-04 | 1,441 | 1,441 | 1,395 | 1,426 | 393,100 | 1,426 |
| 2008-04-03 | 1,378 | 1,446 | 1,362 | 1,441 | 812,300 | 1,441 |
| 2008-04-02 | 1,345 | 1,355 | 1,334 | 1,343 | 392,800 | 1,343 |
| 2008-04-01 | 1,286 | 1,320 | 1,269 | 1,299 | 542,900 | 1,299 |
| 2008-03-31 | 1,264 | 1,293 | 1,230 | 1,285 | 417,100 | 1,285 |
| 2008-03-28 | 1,267 | 1,298 | 1,245 | 1,282 | 198,400 | 1,282 |
| 2008-03-27 | 1,269 | 1,285 | 1,245 | 1,265 | 298,200 | 1,265 |
| 2008-03-26 | 1,269 | 1,291 | 1,240 | 1,285 | 187,900 | 1,285 |
| 2008-03-25 | 1,315 | 1,329 | 1,256 | 1,271 | 314,100 | 1,271 |
| 2008-03-24 | 1,256 | 1,305 | 1,212 | 1,299 | 470,500 | 1,299 |
| 2008-03-21 | 1,240 | 1,286 | 1,215 | 1,236 | 345,900 | 1,236 |
| 2008-03-19 | 1,185 | 1,247 | 1,166 | 1,247 | 792,200 | 1,247 |
| 2008-03-18 | 1,163 | 1,182 | 1,051 | 1,105 | 801,000 | 1,105 |
| 2008-03-17 | 1,205 | 1,220 | 1,152 | 1,183 | 432,700 | 1,183 |
| 2008-03-14 | 1,245 | 1,270 | 1,203 | 1,225 | 385,900 | 1,225 |
| 2008-03-13 | 1,260 | 1,285 | 1,210 | 1,225 | 496,200 | 1,225 |
| 2008-03-12 | 1,330 | 1,342 | 1,281 | 1,291 | 722,800 | 1,291 |
| 2008-03-11 | 1,120 | 1,238 | 1,120 | 1,234 | 773,800 | 1,234 |
| 2008-03-10 | 1,217 | 1,232 | 1,114 | 1,126 | 549,000 | 1,126 |
| 2008-03-07 | 1,262 | 1,290 | 1,217 | 1,257 | 717,600 | 1,257 |
| 2008-03-06 | 1,280 | 1,342 | 1,264 | 1,314 | 341,900 | 1,314 |
| 2008-03-05 | 1,241 | 1,304 | 1,240 | 1,289 | 669,000 | 1,289 |
| 2008-03-04 | 1,346 | 1,346 | 1,239 | 1,261 | 1,050,000 | 1,261 |
| 2008-03-03 | 1,342 | 1,378 | 1,332 | 1,345 | 580,500 | 1,345 |
| 2008-02-29 | 1,461 | 1,475 | 1,408 | 1,422 | 416,800 | 1,422 |
| 2008-02-28 | 1,487 | 1,505 | 1,453 | 1,493 | 290,700 | 1,493 |
| 2008-02-27 | 1,506 | 1,527 | 1,479 | 1,493 | 327,900 | 1,493 |
| 2008-02-26 | 1,560 | 1,560 | 1,483 | 1,484 | 503,200 | 1,484 |
| 2008-02-25 | 1,507 | 1,571 | 1,504 | 1,560 | 656,100 | 1,560 |
| 2008-02-22 | 1,500 | 1,534 | 1,471 | 1,529 | 663,800 | 1,529 |
| 2008-02-21 | 1,504 | 1,526 | 1,465 | 1,511 | 527,700 | 1,511 |
| 2008-02-20 | 1,546 | 1,556 | 1,464 | 1,464 | 883,700 | 1,464 |
| 2008-02-19 | 1,478 | 1,533 | 1,456 | 1,521 | 677,500 | 1,521 |
| 2008-02-18 | 1,458 | 1,483 | 1,410 | 1,441 | 642,500 | 1,441 |
| 2008-02-15 | 1,435 | 1,498 | 1,420 | 1,478 | 398,900 | 1,478 |
| 2008-02-14 | 1,422 | 1,480 | 1,415 | 1,475 | 578,000 | 1,475 |
| 2008-02-13 | 1,446 | 1,448 | 1,353 | 1,362 | 619,700 | 1,362 |
| 2008-02-12 | 1,411 | 1,464 | 1,388 | 1,400 | 546,000 | 1,400 |
| 2008-02-08 | 1,519 | 1,532 | 1,410 | 1,413 | 686,200 | 1,413 |
| 2008-02-07 | 1,429 | 1,463 | 1,410 | 1,459 | 697,600 | 1,459 |
| 2008-02-06 | 1,354 | 1,392 | 1,330 | 1,369 | 681,800 | 1,369 |
| 2008-02-05 | 1,390 | 1,444 | 1,362 | 1,434 | 459,100 | 1,434 |
| 2008-02-04 | 1,383 | 1,423 | 1,380 | 1,393 | 602,500 | 1,393 |
| 2008-02-01 | 1,384 | 1,435 | 1,355 | 1,374 | 1,152,100 | 1,374 |
| 2008-01-31 | 1,240 | 1,269 | 1,205 | 1,250 | 754,800 | 1,250 |
| 2008-01-30 | 1,284 | 1,284 | 1,212 | 1,240 | 514,500 | 1,240 |
| 2008-01-29 | 1,275 | 1,307 | 1,241 | 1,264 | 502,100 | 1,264 |
| 2008-01-28 | 1,284 | 1,300 | 1,244 | 1,251 | 572,300 | 1,251 |
| 2008-01-25 | 1,295 | 1,344 | 1,278 | 1,344 | 723,200 | 1,344 |
| 2008-01-24 | 1,150 | 1,221 | 1,150 | 1,215 | 496,200 | 1,215 |
| 2008-01-23 | 1,211 | 1,220 | 1,115 | 1,145 | 776,000 | 1,145 |
| 2008-01-22 | 1,095 | 1,143 | 1,044 | 1,051 | 710,800 | 1,051 |
| 2008-01-21 | 1,219 | 1,229 | 1,153 | 1,155 | 520,100 | 1,155 |
| 2008-01-18 | 1,172 | 1,292 | 1,155 | 1,269 | 476,600 | 1,269 |
| 2008-01-17 | 1,251 | 1,280 | 1,180 | 1,252 | 514,400 | 1,252 |
| 2008-01-16 | 1,200 | 1,249 | 1,091 | 1,188 | 904,200 | 1,188 |
| 2008-01-15 | 1,400 | 1,410 | 1,211 | 1,217 | 715,700 | 1,217 |
| 2008-01-11 | 1,432 | 1,465 | 1,400 | 1,405 | 478,700 | 1,405 |
| 2008-01-10 | 1,496 | 1,511 | 1,430 | 1,430 | 503,100 | 1,430 |
| 2008-01-09 | 1,399 | 1,533 | 1,399 | 1,522 | 613,500 | 1,522 |
| 2008-01-08 | 1,420 | 1,470 | 1,398 | 1,435 | 508,100 | 1,435 |
| 2008-01-07 | 1,393 | 1,426 | 1,370 | 1,380 | 541,800 | 1,380 |
| 2008-01-04 | 1,485 | 1,496 | 1,438 | 1,453 | 426,800 | 1,453 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
