6457 グローリー(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 | 1,728 | 1,750 | 1,722 | 1,746 | 6,600 | 1,746 |
| 2008-12-29 | 1,759 | 1,759 | 1,691 | 1,717 | 7,200 | 1,717 |
| 2008-12-26 | 1,736 | 1,800 | 1,715 | 1,738 | 31,400 | 1,738 |
| 2008-12-25 | 1,712 | 1,733 | 1,668 | 1,706 | 5,500 | 1,706 |
| 2008-12-24 | 1,724 | 1,749 | 1,701 | 1,701 | 6,700 | 1,701 |
| 2008-12-22 | 1,703 | 1,754 | 1,703 | 1,754 | 7,000 | 1,754 |
| 2008-12-19 | 1,783 | 1,784 | 1,710 | 1,711 | 6,400 | 1,711 |
| 2008-12-18 | 1,846 | 1,855 | 1,751 | 1,772 | 18,900 | 1,772 |
| 2008-12-17 | 1,780 | 1,836 | 1,763 | 1,836 | 8,400 | 1,836 |
| 2008-12-16 | 1,707 | 1,778 | 1,707 | 1,762 | 4,600 | 1,762 |
| 2008-12-15 | 1,698 | 1,728 | 1,668 | 1,722 | 3,500 | 1,722 |
| 2008-12-12 | 1,727 | 1,729 | 1,642 | 1,669 | 64,500 | 1,669 |
| 2008-12-11 | 1,715 | 1,733 | 1,678 | 1,733 | 22,100 | 1,733 |
| 2008-12-10 | 1,695 | 1,714 | 1,663 | 1,712 | 7,800 | 1,712 |
| 2008-12-09 | 1,659 | 1,694 | 1,632 | 1,694 | 7,700 | 1,694 |
| 2008-12-08 | 1,628 | 1,689 | 1,628 | 1,689 | 5,900 | 1,689 |
| 2008-12-05 | 1,549 | 1,595 | 1,491 | 1,576 | 14,200 | 1,576 |
| 2008-12-04 | 1,616 | 1,617 | 1,537 | 1,552 | 18,600 | 1,552 |
| 2008-12-03 | 1,622 | 1,622 | 1,560 | 1,588 | 23,600 | 1,588 |
| 2008-12-02 | 1,601 | 1,629 | 1,586 | 1,613 | 14,500 | 1,613 |
| 2008-12-01 | 1,706 | 1,706 | 1,690 | 1,702 | 6,300 | 1,702 |
| 2008-11-28 | 1,719 | 1,719 | 1,650 | 1,650 | 19,100 | 1,650 |
| 2008-11-27 | 1,599 | 1,732 | 1,599 | 1,732 | 12,200 | 1,732 |
| 2008-11-26 | 1,712 | 1,712 | 1,587 | 1,594 | 38,200 | 1,594 |
| 2008-11-25 | 1,734 | 1,746 | 1,668 | 1,712 | 9,400 | 1,712 |
| 2008-11-21 | 1,578 | 1,710 | 1,549 | 1,710 | 10,000 | 1,710 |
| 2008-11-20 | 1,521 | 1,638 | 1,521 | 1,638 | 6,900 | 1,638 |
| 2008-11-19 | 1,624 | 1,628 | 1,524 | 1,551 | 4,500 | 1,551 |
| 2008-11-18 | 1,589 | 1,615 | 1,586 | 1,603 | 6,900 | 1,603 |
| 2008-11-17 | 1,486 | 1,592 | 1,486 | 1,590 | 4,400 | 1,590 |
| 2008-11-14 | 1,548 | 1,552 | 1,501 | 1,516 | 4,900 | 1,516 |
| 2008-11-13 | 1,481 | 1,508 | 1,481 | 1,498 | 4,800 | 1,498 |
| 2008-11-12 | 1,474 | 1,515 | 1,470 | 1,511 | 3,100 | 1,511 |
| 2008-11-11 | 1,498 | 1,507 | 1,457 | 1,476 | 17,100 | 1,476 |
| 2008-11-10 | 1,542 | 1,542 | 1,457 | 1,469 | 18,400 | 1,469 |
| 2008-11-07 | 1,415 | 1,509 | 1,415 | 1,472 | 18,200 | 1,472 |
| 2008-11-06 | 1,509 | 1,538 | 1,490 | 1,505 | 17,400 | 1,505 |
| 2008-11-05 | 1,430 | 1,539 | 1,423 | 1,539 | 20,700 | 1,539 |
| 2008-11-04 | 1,371 | 1,375 | 1,335 | 1,339 | 13,700 | 1,339 |
| 2008-10-31 | 1,496 | 1,496 | 1,410 | 1,411 | 20,400 | 1,411 |
| 2008-10-30 | 1,567 | 1,567 | 1,430 | 1,496 | 15,800 | 1,496 |
| 2008-10-29 | 1,683 | 1,683 | 1,568 | 1,568 | 5,200 | 1,568 |
| 2008-10-28 | 1,410 | 1,483 | 1,394 | 1,483 | 4,400 | 1,483 |
| 2008-10-27 | 1,552 | 1,578 | 1,430 | 1,430 | 2,800 | 1,430 |
| 2008-10-24 | 1,719 | 1,723 | 1,600 | 1,629 | 26,800 | 1,629 |
| 2008-10-23 | 1,704 | 1,723 | 1,650 | 1,718 | 4,300 | 1,718 |
| 2008-10-22 | 1,882 | 1,882 | 1,775 | 1,794 | 5,400 | 1,794 |
| 2008-10-21 | 1,909 | 1,939 | 1,868 | 1,890 | 5,800 | 1,890 |
| 2008-10-20 | 1,830 | 1,879 | 1,785 | 1,879 | 4,700 | 1,879 |
| 2008-10-17 | 1,830 | 1,830 | 1,781 | 1,814 | 5,900 | 1,814 |
| 2008-10-16 | 1,697 | 1,755 | 1,674 | 1,741 | 4,400 | 1,741 |
| 2008-10-15 | 1,770 | 1,799 | 1,729 | 1,787 | 3,000 | 1,787 |
| 2008-10-14 | 1,824 | 1,824 | 1,734 | 1,770 | 13,000 | 1,770 |
| 2008-10-10 | 1,700 | 1,772 | 1,614 | 1,692 | 5,500 | 1,692 |
| 2008-10-09 | 1,790 | 1,858 | 1,777 | 1,801 | 8,400 | 1,801 |
| 2008-10-08 | 1,924 | 1,924 | 1,760 | 1,798 | 16,200 | 1,798 |
| 2008-10-07 | 1,707 | 1,799 | 1,700 | 1,774 | 18,700 | 1,774 |
| 2008-10-06 | 2,000 | 2,005 | 1,876 | 1,887 | 9,900 | 1,887 |
| 2008-10-03 | 2,185 | 2,185 | 2,050 | 2,070 | 11,600 | 2,070 |
| 2008-10-02 | 2,250 | 2,255 | 2,250 | 2,255 | 400 | 2,255 |
| 2008-10-01 | 2,390 | 2,390 | 2,275 | 2,285 | 8,700 | 2,285 |
| 2008-09-30 | 2,270 | 2,395 | 2,265 | 2,395 | 4,000 | 2,395 |
| 2008-09-29 | 2,420 | 2,420 | 2,365 | 2,370 | 2,600 | 2,370 |
| 2008-09-26 | 2,460 | 2,460 | 2,415 | 2,425 | 24,500 | 2,425 |
| 2008-09-25 | 2,405 | 2,430 | 2,385 | 2,420 | 3,500 | 2,420 |
| 2008-09-24 | 2,390 | 2,435 | 2,380 | 2,435 | 9,000 | 2,435 |
| 2008-09-22 | 2,425 | 2,430 | 2,385 | 2,395 | 4,600 | 2,395 |
| 2008-09-19 | 2,370 | 2,385 | 2,280 | 2,385 | 15,600 | 2,385 |
| 2008-09-18 | 2,280 | 2,290 | 2,200 | 2,255 | 9,400 | 2,255 |
| 2008-09-17 | 2,375 | 2,400 | 2,310 | 2,320 | 11,000 | 2,320 |
| 2008-09-16 | 2,375 | 2,375 | 2,335 | 2,360 | 7,800 | 2,360 |
| 2008-09-12 | 2,420 | 2,470 | 2,420 | 2,455 | 56,600 | 2,455 |
| 2008-09-11 | 2,455 | 2,470 | 2,395 | 2,405 | 6,700 | 2,405 |
| 2008-09-10 | 2,370 | 2,460 | 2,370 | 2,460 | 8,800 | 2,460 |
| 2008-09-09 | 2,380 | 2,410 | 2,380 | 2,410 | 7,800 | 2,410 |
| 2008-09-08 | 2,365 | 2,390 | 2,335 | 2,370 | 10,600 | 2,370 |
| 2008-09-05 | 2,275 | 2,365 | 2,275 | 2,345 | 17,300 | 2,345 |
| 2008-09-04 | 2,340 | 2,340 | 2,300 | 2,305 | 2,200 | 2,305 |
| 2008-09-03 | 2,335 | 2,355 | 2,325 | 2,325 | 1,900 | 2,325 |
| 2008-09-02 | 2,345 | 2,345 | 2,290 | 2,305 | 4,300 | 2,305 |
| 2008-09-01 | 2,390 | 2,395 | 2,335 | 2,335 | 13,500 | 2,335 |
| 2008-08-29 | 2,305 | 2,325 | 2,300 | 2,310 | 16,100 | 2,310 |
| 2008-08-28 | 2,310 | 2,310 | 2,290 | 2,305 | 2,700 | 2,305 |
| 2008-08-27 | 2,310 | 2,310 | 2,285 | 2,295 | 3,300 | 2,295 |
| 2008-08-26 | 2,290 | 2,365 | 2,290 | 2,365 | 28,000 | 2,365 |
| 2008-08-25 | 2,275 | 2,290 | 2,260 | 2,285 | 9,300 | 2,285 |
| 2008-08-22 | 2,240 | 2,240 | 2,195 | 2,195 | 900 | 2,195 |
| 2008-08-21 | 2,230 | 2,240 | 2,190 | 2,240 | 1,800 | 2,240 |
| 2008-08-20 | 2,215 | 2,240 | 2,215 | 2,240 | 1,000 | 2,240 |
| 2008-08-19 | 2,200 | 2,245 | 2,200 | 2,245 | 2,700 | 2,245 |
| 2008-08-18 | 2,220 | 2,265 | 2,205 | 2,240 | 4,000 | 2,240 |
| 2008-08-15 | 2,205 | 2,220 | 2,185 | 2,220 | 4,200 | 2,220 |
| 2008-08-14 | 2,220 | 2,235 | 2,215 | 2,215 | 4,900 | 2,215 |
| 2008-08-13 | 2,210 | 2,215 | 2,195 | 2,215 | 4,300 | 2,215 |
| 2008-08-12 | 2,165 | 2,210 | 2,160 | 2,210 | 6,700 | 2,210 |
| 2008-08-11 | 2,140 | 2,185 | 2,080 | 2,175 | 21,000 | 2,175 |
| 2008-08-08 | 2,320 | 2,355 | 2,310 | 2,340 | 4,400 | 2,340 |
| 2008-08-07 | 2,390 | 2,390 | 2,320 | 2,355 | 7,000 | 2,355 |
| 2008-08-06 | 2,345 | 2,410 | 2,345 | 2,400 | 7,200 | 2,400 |
| 2008-08-05 | 2,230 | 2,285 | 2,230 | 2,265 | 10,400 | 2,265 |
| 2008-08-04 | 2,320 | 2,360 | 2,240 | 2,240 | 4,200 | 2,240 |
| 2008-08-01 | 2,375 | 2,400 | 2,350 | 2,360 | 13,200 | 2,360 |
| 2008-07-31 | 2,405 | 2,405 | 2,365 | 2,385 | 3,700 | 2,385 |
| 2008-07-30 | 2,330 | 2,375 | 2,330 | 2,365 | 3,000 | 2,365 |
| 2008-07-29 | 2,290 | 2,330 | 2,290 | 2,325 | 4,100 | 2,325 |
| 2008-07-28 | 2,325 | 2,355 | 2,325 | 2,350 | 5,400 | 2,350 |
| 2008-07-25 | 2,355 | 2,355 | 2,290 | 2,290 | 28,600 | 2,290 |
| 2008-07-24 | 2,330 | 2,350 | 2,315 | 2,350 | 3,100 | 2,350 |
| 2008-07-23 | 2,315 | 2,320 | 2,290 | 2,315 | 5,300 | 2,315 |
| 2008-07-22 | 2,235 | 2,240 | 2,185 | 2,235 | 4,400 | 2,235 |
| 2008-07-18 | 2,245 | 2,245 | 2,175 | 2,185 | 2,100 | 2,185 |
| 2008-07-17 | 2,245 | 2,270 | 2,180 | 2,185 | 6,000 | 2,185 |
| 2008-07-16 | 2,270 | 2,270 | 2,220 | 2,220 | 3,300 | 2,220 |
| 2008-07-15 | 2,290 | 2,290 | 2,270 | 2,275 | 1,600 | 2,275 |
| 2008-07-14 | 2,225 | 2,310 | 2,225 | 2,305 | 2,600 | 2,305 |
| 2008-07-11 | 2,220 | 2,265 | 2,215 | 2,250 | 10,600 | 2,250 |
| 2008-07-10 | 2,285 | 2,285 | 2,240 | 2,240 | 2,500 | 2,240 |
| 2008-07-09 | 2,390 | 2,390 | 2,285 | 2,285 | 6,600 | 2,285 |
| 2008-07-08 | 2,335 | 2,340 | 2,300 | 2,305 | 5,600 | 2,305 |
| 2008-07-07 | 2,390 | 2,430 | 2,375 | 2,430 | 3,800 | 2,430 |
| 2008-07-04 | 2,370 | 2,405 | 2,370 | 2,405 | 7,500 | 2,405 |
| 2008-07-03 | 2,330 | 2,380 | 2,280 | 2,350 | 7,800 | 2,350 |
| 2008-07-02 | 2,510 | 2,510 | 2,345 | 2,370 | 6,900 | 2,370 |
| 2008-07-01 | 2,575 | 2,575 | 2,550 | 2,550 | 3,500 | 2,550 |
| 2008-06-30 | 2,465 | 2,520 | 2,465 | 2,470 | 2,000 | 2,470 |
| 2008-06-27 | 2,495 | 2,540 | 2,470 | 2,490 | 8,900 | 2,490 |
| 2008-06-26 | 2,585 | 2,600 | 2,565 | 2,575 | 15,700 | 2,575 |
| 2008-06-25 | 2,605 | 2,605 | 2,560 | 2,580 | 4,500 | 2,580 |
| 2008-06-24 | 2,645 | 2,645 | 2,600 | 2,600 | 1,100 | 2,600 |
| 2008-06-23 | 2,610 | 2,630 | 2,580 | 2,610 | 3,600 | 2,610 |
| 2008-06-20 | 2,660 | 2,680 | 2,620 | 2,620 | 4,400 | 2,620 |
| 2008-06-19 | 2,585 | 2,655 | 2,585 | 2,620 | 2,800 | 2,620 |
| 2008-06-18 | 2,595 | 2,650 | 2,580 | 2,635 | 2,800 | 2,635 |
| 2008-06-17 | 2,595 | 2,595 | 2,570 | 2,570 | 3,100 | 2,570 |
| 2008-06-16 | 2,580 | 2,610 | 2,555 | 2,610 | 4,700 | 2,610 |
| 2008-06-13 | 2,510 | 2,545 | 2,485 | 2,515 | 56,800 | 2,515 |
| 2008-06-12 | 2,510 | 2,520 | 2,490 | 2,520 | 30,400 | 2,520 |
| 2008-06-11 | 2,590 | 2,595 | 2,570 | 2,570 | 3,600 | 2,570 |
| 2008-06-10 | 2,615 | 2,620 | 2,550 | 2,555 | 3,300 | 2,555 |
| 2008-06-09 | 2,595 | 2,685 | 2,590 | 2,630 | 6,400 | 2,630 |
| 2008-06-06 | 2,545 | 2,645 | 2,545 | 2,635 | 20,900 | 2,635 |
| 2008-06-05 | 2,510 | 2,550 | 2,510 | 2,545 | 3,400 | 2,545 |
| 2008-06-04 | 2,485 | 2,570 | 2,485 | 2,570 | 7,600 | 2,570 |
| 2008-06-03 | 2,415 | 2,485 | 2,405 | 2,470 | 7,600 | 2,470 |
| 2008-06-02 | 2,475 | 2,495 | 2,420 | 2,495 | 4,600 | 2,495 |
| 2008-05-30 | 2,435 | 2,460 | 2,425 | 2,425 | 15,300 | 2,425 |
| 2008-05-29 | 2,455 | 2,495 | 2,430 | 2,495 | 8,400 | 2,495 |
| 2008-05-28 | 2,520 | 2,535 | 2,430 | 2,535 | 4,900 | 2,535 |
| 2008-05-27 | 2,435 | 2,510 | 2,430 | 2,510 | 11,600 | 2,510 |
| 2008-05-26 | 2,325 | 2,400 | 2,285 | 2,380 | 23,400 | 2,380 |
| 2008-05-23 | 2,260 | 2,310 | 2,245 | 2,285 | 8,400 | 2,285 |
| 2008-05-22 | 2,255 | 2,265 | 2,210 | 2,260 | 5,500 | 2,260 |
| 2008-05-21 | 2,350 | 2,350 | 2,285 | 2,295 | 9,600 | 2,295 |
| 2008-05-20 | 2,375 | 2,400 | 2,355 | 2,365 | 15,600 | 2,365 |
| 2008-05-19 | 2,470 | 2,470 | 2,430 | 2,445 | 4,400 | 2,445 |
| 2008-05-16 | 2,470 | 2,510 | 2,460 | 2,490 | 4,500 | 2,490 |
| 2008-05-15 | 2,470 | 2,495 | 2,435 | 2,465 | 12,400 | 2,465 |
| 2008-05-14 | 2,475 | 2,475 | 2,370 | 2,440 | 11,900 | 2,440 |
| 2008-05-13 | 2,455 | 2,465 | 2,455 | 2,460 | 1,200 | 2,460 |
| 2008-05-12 | 2,420 | 2,470 | 2,420 | 2,450 | 2,400 | 2,450 |
| 2008-05-09 | 2,480 | 2,480 | 2,400 | 2,440 | 3,600 | 2,440 |
| 2008-05-08 | 2,430 | 2,485 | 2,430 | 2,450 | 8,500 | 2,450 |
| 2008-05-07 | 2,365 | 2,485 | 2,365 | 2,470 | 11,100 | 2,470 |
| 2008-05-02 | 2,390 | 2,390 | 2,335 | 2,360 | 7,100 | 2,360 |
| 2008-05-01 | 2,355 | 2,380 | 2,350 | 2,350 | 4,600 | 2,350 |
| 2008-04-30 | 2,350 | 2,375 | 2,330 | 2,350 | 7,100 | 2,350 |
| 2008-04-28 | 2,355 | 2,380 | 2,335 | 2,375 | 2,900 | 2,375 |
| 2008-04-25 | 2,335 | 2,355 | 2,320 | 2,340 | 22,900 | 2,340 |
| 2008-04-24 | 2,275 | 2,295 | 2,255 | 2,270 | 13,900 | 2,270 |
| 2008-04-23 | 2,240 | 2,250 | 2,230 | 2,235 | 3,000 | 2,235 |
| 2008-04-22 | 2,230 | 2,235 | 2,225 | 2,235 | 2,300 | 2,235 |
| 2008-04-21 | 2,265 | 2,265 | 2,235 | 2,265 | 8,400 | 2,265 |
| 2008-04-18 | 2,145 | 2,175 | 2,130 | 2,175 | 15,200 | 2,175 |
| 2008-04-17 | 2,155 | 2,160 | 2,120 | 2,140 | 6,500 | 2,140 |
| 2008-04-16 | 2,100 | 2,135 | 2,100 | 2,125 | 1,800 | 2,125 |
| 2008-04-15 | 2,100 | 2,100 | 2,075 | 2,100 | 2,700 | 2,100 |
| 2008-04-14 | 2,090 | 2,120 | 2,090 | 2,100 | 6,100 | 2,100 |
| 2008-04-11 | 2,120 | 2,180 | 2,120 | 2,170 | 8,800 | 2,170 |
| 2008-04-10 | 2,065 | 2,075 | 2,060 | 2,075 | 2,500 | 2,075 |
| 2008-04-09 | 2,200 | 2,200 | 2,115 | 2,135 | 7,700 | 2,135 |
| 2008-04-08 | 2,220 | 2,240 | 2,165 | 2,165 | 5,700 | 2,165 |
| 2008-04-07 | 2,255 | 2,270 | 2,250 | 2,250 | 2,200 | 2,250 |
| 2008-04-04 | 2,235 | 2,280 | 2,210 | 2,280 | 12,400 | 2,280 |
| 2008-04-03 | 2,265 | 2,285 | 2,225 | 2,250 | 6,300 | 2,250 |
| 2008-04-02 | 2,305 | 2,305 | 2,265 | 2,285 | 9,000 | 2,285 |
| 2008-04-01 | 2,155 | 2,185 | 2,125 | 2,185 | 8,800 | 2,185 |
| 2008-03-31 | 2,110 | 2,185 | 2,110 | 2,120 | 7,300 | 2,120 |
| 2008-03-28 | 2,050 | 2,115 | 2,025 | 2,110 | 6,700 | 2,110 |
| 2008-03-27 | 2,060 | 2,065 | 2,040 | 2,045 | 6,900 | 2,045 |
| 2008-03-26 | 2,095 | 2,100 | 2,085 | 2,090 | 16,100 | 2,090 |
| 2008-03-25 | 2,085 | 2,090 | 2,060 | 2,080 | 10,500 | 2,080 |
| 2008-03-24 | 2,130 | 2,130 | 2,045 | 2,045 | 4,900 | 2,045 |
| 2008-03-21 | 2,080 | 2,125 | 2,050 | 2,125 | 7,000 | 2,125 |
| 2008-03-19 | 2,150 | 2,150 | 2,075 | 2,090 | 6,000 | 2,090 |
| 2008-03-18 | 2,020 | 2,050 | 1,995 | 2,050 | 9,100 | 2,050 |
| 2008-03-17 | 1,958 | 2,025 | 1,958 | 2,020 | 15,300 | 2,020 |
| 2008-03-14 | 2,150 | 2,155 | 2,040 | 2,060 | 93,000 | 2,060 |
| 2008-03-13 | 2,205 | 2,235 | 2,160 | 2,170 | 9,800 | 2,170 |
| 2008-03-12 | 2,195 | 2,240 | 2,165 | 2,165 | 5,700 | 2,165 |
| 2008-03-11 | 2,035 | 2,165 | 1,950 | 2,115 | 10,800 | 2,115 |
| 2008-03-10 | 2,130 | 2,180 | 2,010 | 2,035 | 23,300 | 2,035 |
| 2008-03-07 | 2,180 | 2,195 | 2,135 | 2,150 | 9,400 | 2,150 |
| 2008-03-06 | 2,205 | 2,250 | 2,200 | 2,220 | 6,600 | 2,220 |
| 2008-03-05 | 2,250 | 2,250 | 2,165 | 2,165 | 20,400 | 2,165 |
| 2008-03-04 | 2,330 | 2,355 | 2,275 | 2,290 | 18,200 | 2,290 |
| 2008-03-03 | 2,325 | 2,380 | 2,325 | 2,350 | 14,900 | 2,350 |
| 2008-02-29 | 2,445 | 2,445 | 2,410 | 2,415 | 11,600 | 2,415 |
| 2008-02-28 | 2,545 | 2,545 | 2,465 | 2,485 | 9,900 | 2,485 |
| 2008-02-27 | 2,590 | 2,625 | 2,540 | 2,555 | 21,000 | 2,555 |
| 2008-02-26 | 2,665 | 2,665 | 2,605 | 2,605 | 19,800 | 2,605 |
| 2008-02-25 | 2,605 | 2,650 | 2,600 | 2,645 | 16,500 | 2,645 |
| 2008-02-22 | 2,525 | 2,550 | 2,505 | 2,540 | 5,800 | 2,540 |
| 2008-02-21 | 2,575 | 2,575 | 2,500 | 2,545 | 11,400 | 2,545 |
| 2008-02-20 | 2,600 | 2,655 | 2,535 | 2,535 | 16,300 | 2,535 |
| 2008-02-19 | 2,555 | 2,620 | 2,525 | 2,610 | 18,400 | 2,610 |
| 2008-02-18 | 2,585 | 2,615 | 2,555 | 2,555 | 26,600 | 2,555 |
| 2008-02-15 | 2,500 | 2,565 | 2,480 | 2,545 | 22,500 | 2,545 |
| 2008-02-14 | 2,470 | 2,560 | 2,470 | 2,540 | 21,700 | 2,540 |
| 2008-02-13 | 2,435 | 2,450 | 2,395 | 2,395 | 10,500 | 2,395 |
| 2008-02-12 | 2,355 | 2,430 | 2,355 | 2,395 | 16,200 | 2,395 |
| 2008-02-08 | 2,460 | 2,500 | 2,310 | 2,355 | 55,600 | 2,355 |
| 2008-02-07 | 2,290 | 2,450 | 2,280 | 2,440 | 100,200 | 2,440 |
| 2008-02-06 | 2,015 | 2,100 | 1,997 | 2,050 | 28,200 | 2,050 |
| 2008-02-05 | 2,100 | 2,160 | 2,090 | 2,095 | 16,200 | 2,095 |
| 2008-02-04 | 2,145 | 2,170 | 2,115 | 2,145 | 17,200 | 2,145 |
| 2008-02-01 | 2,200 | 2,200 | 2,075 | 2,075 | 25,600 | 2,075 |
| 2008-01-31 | 2,155 | 2,220 | 2,115 | 2,190 | 42,200 | 2,190 |
| 2008-01-30 | 2,265 | 2,265 | 2,120 | 2,160 | 30,900 | 2,160 |
| 2008-01-29 | 2,335 | 2,340 | 2,260 | 2,290 | 13,700 | 2,290 |
| 2008-01-28 | 2,220 | 2,315 | 2,210 | 2,225 | 26,100 | 2,225 |
| 2008-01-25 | 2,265 | 2,265 | 2,215 | 2,260 | 27,400 | 2,260 |
| 2008-01-24 | 2,150 | 2,185 | 2,135 | 2,150 | 16,800 | 2,150 |
| 2008-01-23 | 2,190 | 2,215 | 2,075 | 2,110 | 24,000 | 2,110 |
| 2008-01-22 | 2,110 | 2,145 | 2,055 | 2,055 | 26,300 | 2,055 |
| 2008-01-21 | 2,305 | 2,315 | 2,210 | 2,210 | 17,500 | 2,210 |
| 2008-01-18 | 2,295 | 2,425 | 2,280 | 2,425 | 27,900 | 2,425 |
| 2008-01-17 | 2,375 | 2,380 | 2,265 | 2,375 | 12,700 | 2,375 |
| 2008-01-16 | 2,255 | 2,370 | 2,195 | 2,285 | 20,000 | 2,285 |
| 2008-01-15 | 2,450 | 2,490 | 2,325 | 2,325 | 27,400 | 2,325 |
| 2008-01-11 | 2,440 | 2,540 | 2,400 | 2,410 | 23,100 | 2,410 |
| 2008-01-10 | 2,480 | 2,530 | 2,410 | 2,420 | 25,800 | 2,420 |
| 2008-01-09 | 2,280 | 2,500 | 2,280 | 2,480 | 30,800 | 2,480 |
| 2008-01-08 | 2,310 | 2,400 | 2,305 | 2,320 | 28,500 | 2,320 |
| 2008-01-07 | 2,320 | 2,365 | 2,300 | 2,305 | 26,500 | 2,305 |
| 2008-01-04 | 2,380 | 2,470 | 2,380 | 2,400 | 37,900 | 2,400 |
分割・併合履歴 ： [2004-01-27]1株→2株 [1984-03-28]1株→2株
