6866 HIOKI(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 | 1,720 | 1,725 | 1,714 | 1,725 | 3,400 | 1,725 |
| 2008-12-29 | 1,716 | 1,716 | 1,687 | 1,715 | 8,200 | 1,715 |
| 2008-12-26 | 1,688 | 1,725 | 1,688 | 1,698 | 41,600 | 1,698 |
| 2008-12-25 | 1,685 | 1,725 | 1,685 | 1,686 | 34,100 | 1,686 |
| 2008-12-24 | 1,736 | 1,736 | 1,691 | 1,735 | 7,900 | 1,735 |
| 2008-12-22 | 1,715 | 1,741 | 1,695 | 1,736 | 17,900 | 1,736 |
| 2008-12-19 | 1,750 | 1,760 | 1,710 | 1,722 | 32,100 | 1,722 |
| 2008-12-18 | 1,735 | 1,748 | 1,705 | 1,705 | 14,200 | 1,705 |
| 2008-12-17 | 1,710 | 1,742 | 1,696 | 1,703 | 40,300 | 1,703 |
| 2008-12-16 | 1,778 | 1,778 | 1,709 | 1,740 | 4,500 | 1,740 |
| 2008-12-15 | 1,749 | 1,780 | 1,709 | 1,779 | 8,100 | 1,779 |
| 2008-12-12 | 1,724 | 1,726 | 1,698 | 1,726 | 9,900 | 1,726 |
| 2008-12-11 | 1,729 | 1,729 | 1,695 | 1,725 | 9,200 | 1,725 |
| 2008-12-10 | 1,788 | 1,790 | 1,690 | 1,720 | 16,500 | 1,720 |
| 2008-12-09 | 1,689 | 1,728 | 1,686 | 1,728 | 4,700 | 1,728 |
| 2008-12-08 | 1,719 | 1,730 | 1,709 | 1,719 | 9,600 | 1,719 |
| 2008-12-05 | 1,730 | 1,730 | 1,683 | 1,701 | 5,300 | 1,701 |
| 2008-12-04 | 1,730 | 1,733 | 1,700 | 1,730 | 7,000 | 1,730 |
| 2008-12-03 | 1,683 | 1,720 | 1,683 | 1,720 | 6,100 | 1,720 |
| 2008-12-02 | 1,643 | 1,673 | 1,621 | 1,623 | 7,400 | 1,623 |
| 2008-12-01 | 1,719 | 1,739 | 1,691 | 1,703 | 5,500 | 1,703 |
| 2008-11-28 | 1,717 | 1,747 | 1,668 | 1,719 | 11,900 | 1,719 |
| 2008-11-27 | 1,672 | 1,720 | 1,672 | 1,720 | 2,000 | 1,720 |
| 2008-11-26 | 1,662 | 1,719 | 1,662 | 1,702 | 3,800 | 1,702 |
| 2008-11-25 | 1,726 | 1,732 | 1,620 | 1,732 | 8,000 | 1,732 |
| 2008-11-21 | 1,700 | 1,700 | 1,640 | 1,690 | 6,100 | 1,690 |
| 2008-11-20 | 1,680 | 1,680 | 1,635 | 1,674 | 3,800 | 1,674 |
| 2008-11-19 | 1,670 | 1,675 | 1,630 | 1,673 | 4,900 | 1,673 |
| 2008-11-18 | 1,618 | 1,673 | 1,615 | 1,669 | 4,400 | 1,669 |
| 2008-11-17 | 1,621 | 1,664 | 1,615 | 1,635 | 2,800 | 1,635 |
| 2008-11-14 | 1,623 | 1,691 | 1,623 | 1,678 | 2,800 | 1,678 |
| 2008-11-13 | 1,610 | 1,666 | 1,610 | 1,650 | 3,500 | 1,650 |
| 2008-11-12 | 1,665 | 1,693 | 1,624 | 1,693 | 5,300 | 1,693 |
| 2008-11-11 | 1,774 | 1,774 | 1,630 | 1,658 | 8,600 | 1,658 |
| 2008-11-10 | 1,730 | 1,775 | 1,730 | 1,775 | 5,500 | 1,775 |
| 2008-11-07 | 1,750 | 1,774 | 1,691 | 1,722 | 5,500 | 1,722 |
| 2008-11-06 | 1,776 | 1,776 | 1,700 | 1,750 | 5,000 | 1,750 |
| 2008-11-05 | 1,721 | 1,776 | 1,720 | 1,770 | 12,000 | 1,770 |
| 2008-11-04 | 1,699 | 1,720 | 1,670 | 1,700 | 5,400 | 1,700 |
| 2008-10-31 | 1,600 | 1,700 | 1,594 | 1,700 | 12,100 | 1,700 |
| 2008-10-30 | 1,515 | 1,600 | 1,500 | 1,600 | 8,600 | 1,600 |
| 2008-10-29 | 1,589 | 1,589 | 1,470 | 1,545 | 6,700 | 1,545 |
| 2008-10-28 | 1,350 | 1,450 | 1,350 | 1,450 | 6,500 | 1,450 |
| 2008-10-27 | 1,361 | 1,400 | 1,355 | 1,361 | 5,400 | 1,361 |
| 2008-10-24 | 1,470 | 1,510 | 1,395 | 1,400 | 8,600 | 1,400 |
| 2008-10-23 | 1,521 | 1,551 | 1,410 | 1,450 | 7,600 | 1,450 |
| 2008-10-22 | 1,554 | 1,631 | 1,551 | 1,551 | 5,100 | 1,551 |
| 2008-10-21 | 1,650 | 1,689 | 1,601 | 1,602 | 12,400 | 1,602 |
| 2008-10-20 | 1,495 | 1,590 | 1,490 | 1,590 | 9,700 | 1,590 |
| 2008-10-17 | 1,412 | 1,500 | 1,412 | 1,496 | 9,500 | 1,496 |
| 2008-10-16 | 1,400 | 1,460 | 1,370 | 1,411 | 9,500 | 1,411 |
| 2008-10-15 | 1,421 | 1,500 | 1,401 | 1,463 | 4,600 | 1,463 |
| 2008-10-14 | 1,597 | 1,597 | 1,526 | 1,528 | 5,200 | 1,528 |
| 2008-10-10 | 1,428 | 1,428 | 1,350 | 1,399 | 7,500 | 1,399 |
| 2008-10-09 | 1,370 | 1,490 | 1,350 | 1,430 | 8,100 | 1,430 |
| 2008-10-08 | 1,433 | 1,460 | 1,387 | 1,387 | 8,800 | 1,387 |
| 2008-10-07 | 1,370 | 1,542 | 1,370 | 1,473 | 8,200 | 1,473 |
| 2008-10-06 | 1,600 | 1,648 | 1,548 | 1,550 | 6,200 | 1,550 |
| 2008-10-03 | 1,652 | 1,682 | 1,610 | 1,625 | 6,100 | 1,625 |
| 2008-10-02 | 1,789 | 1,789 | 1,651 | 1,652 | 10,600 | 1,652 |
| 2008-10-01 | 1,794 | 1,800 | 1,710 | 1,759 | 6,600 | 1,759 |
| 2008-09-30 | 1,696 | 1,789 | 1,606 | 1,760 | 4,000 | 1,760 |
| 2008-09-29 | 1,800 | 1,824 | 1,700 | 1,705 | 7,900 | 1,705 |
| 2008-09-26 | 1,813 | 1,845 | 1,800 | 1,803 | 17,900 | 1,803 |
| 2008-09-25 | 1,843 | 1,850 | 1,810 | 1,850 | 6,200 | 1,850 |
| 2008-09-24 | 1,811 | 1,850 | 1,800 | 1,850 | 7,300 | 1,850 |
| 2008-09-22 | 1,850 | 1,888 | 1,820 | 1,844 | 7,500 | 1,844 |
| 2008-09-19 | 1,900 | 1,900 | 1,804 | 1,868 | 25,500 | 1,868 |
| 2008-09-18 | 1,750 | 1,910 | 1,750 | 1,910 | 10,200 | 1,910 |
| 2008-09-17 | 1,869 | 1,869 | 1,795 | 1,795 | 11,200 | 1,795 |
| 2008-09-16 | 1,820 | 1,914 | 1,750 | 1,910 | 33,000 | 1,910 |
| 2008-09-12 | 1,770 | 1,811 | 1,750 | 1,794 | 19,700 | 1,794 |
| 2008-09-11 | 1,830 | 1,871 | 1,783 | 1,814 | 6,700 | 1,814 |
| 2008-09-10 | 1,850 | 1,925 | 1,833 | 1,879 | 7,100 | 1,879 |
| 2008-09-09 | 1,948 | 1,948 | 1,850 | 1,900 | 3,500 | 1,900 |
| 2008-09-08 | 1,852 | 1,920 | 1,852 | 1,918 | 4,000 | 1,918 |
| 2008-09-05 | 1,851 | 1,870 | 1,851 | 1,860 | 4,600 | 1,860 |
| 2008-09-04 | 1,903 | 1,929 | 1,873 | 1,900 | 4,000 | 1,900 |
| 2008-09-03 | 1,830 | 1,940 | 1,830 | 1,903 | 5,600 | 1,903 |
| 2008-09-02 | 1,862 | 1,898 | 1,811 | 1,811 | 6,100 | 1,811 |
| 2008-09-01 | 1,960 | 1,960 | 1,900 | 1,900 | 6,000 | 1,900 |
| 2008-08-29 | 1,915 | 1,974 | 1,915 | 1,974 | 14,900 | 1,974 |
| 2008-08-28 | 1,890 | 1,892 | 1,851 | 1,870 | 5,900 | 1,870 |
| 2008-08-27 | 1,835 | 1,858 | 1,835 | 1,841 | 3,500 | 1,841 |
| 2008-08-26 | 1,798 | 1,820 | 1,798 | 1,820 | 3,900 | 1,820 |
| 2008-08-25 | 1,785 | 1,835 | 1,785 | 1,798 | 5,800 | 1,798 |
| 2008-08-22 | 1,741 | 1,785 | 1,710 | 1,785 | 5,800 | 1,785 |
| 2008-08-21 | 1,728 | 1,750 | 1,726 | 1,740 | 2,000 | 1,740 |
| 2008-08-20 | 1,730 | 1,750 | 1,701 | 1,726 | 1,600 | 1,726 |
| 2008-08-19 | 1,735 | 1,750 | 1,710 | 1,730 | 5,600 | 1,730 |
| 2008-08-18 | 1,730 | 1,804 | 1,730 | 1,795 | 9,200 | 1,795 |
| 2008-08-15 | 1,703 | 1,730 | 1,702 | 1,730 | 4,200 | 1,730 |
| 2008-08-14 | 1,740 | 1,740 | 1,694 | 1,733 | 5,400 | 1,733 |
| 2008-08-13 | 1,702 | 1,750 | 1,653 | 1,749 | 7,900 | 1,749 |
| 2008-08-12 | 1,726 | 1,726 | 1,700 | 1,700 | 5,000 | 1,700 |
| 2008-08-11 | 1,710 | 1,734 | 1,710 | 1,721 | 4,100 | 1,721 |
| 2008-08-08 | 1,719 | 1,730 | 1,700 | 1,716 | 3,700 | 1,716 |
| 2008-08-07 | 1,801 | 1,801 | 1,693 | 1,719 | 8,600 | 1,719 |
| 2008-08-06 | 1,700 | 1,798 | 1,700 | 1,798 | 13,500 | 1,798 |
| 2008-08-05 | 1,653 | 1,698 | 1,653 | 1,682 | 5,200 | 1,682 |
| 2008-08-04 | 1,681 | 1,681 | 1,650 | 1,653 | 5,100 | 1,653 |
| 2008-08-01 | 1,711 | 1,720 | 1,663 | 1,663 | 8,900 | 1,663 |
| 2008-07-31 | 1,712 | 1,725 | 1,680 | 1,697 | 17,800 | 1,697 |
| 2008-07-30 | 1,714 | 1,720 | 1,705 | 1,705 | 18,000 | 1,705 |
| 2008-07-29 | 1,730 | 1,739 | 1,691 | 1,710 | 14,200 | 1,710 |
| 2008-07-28 | 1,726 | 1,748 | 1,720 | 1,730 | 6,200 | 1,730 |
| 2008-07-25 | 1,712 | 1,749 | 1,712 | 1,718 | 11,600 | 1,718 |
| 2008-07-24 | 1,716 | 1,747 | 1,711 | 1,714 | 10,300 | 1,714 |
| 2008-07-23 | 1,663 | 1,790 | 1,663 | 1,715 | 20,300 | 1,715 |
| 2008-07-22 | 1,682 | 1,682 | 1,650 | 1,669 | 15,900 | 1,669 |
| 2008-07-18 | 1,752 | 1,754 | 1,681 | 1,699 | 16,900 | 1,699 |
| 2008-07-17 | 1,790 | 1,800 | 1,751 | 1,751 | 6,800 | 1,751 |
| 2008-07-16 | 1,740 | 1,798 | 1,740 | 1,789 | 15,400 | 1,789 |
| 2008-07-15 | 1,690 | 1,769 | 1,690 | 1,741 | 12,700 | 1,741 |
| 2008-07-14 | 1,690 | 1,690 | 1,630 | 1,630 | 20,700 | 1,630 |
| 2008-07-11 | 1,708 | 1,708 | 1,635 | 1,660 | 22,200 | 1,660 |
| 2008-07-10 | 1,800 | 1,800 | 1,715 | 1,715 | 14,100 | 1,715 |
| 2008-07-09 | 1,900 | 1,909 | 1,819 | 1,822 | 16,300 | 1,822 |
| 2008-07-08 | 1,930 | 1,950 | 1,900 | 1,906 | 7,800 | 1,906 |
| 2008-07-07 | 1,975 | 1,975 | 1,911 | 1,950 | 4,700 | 1,950 |
| 2008-07-04 | 1,904 | 1,975 | 1,880 | 1,975 | 7,600 | 1,975 |
| 2008-07-03 | 1,934 | 1,935 | 1,851 | 1,877 | 14,400 | 1,877 |
| 2008-07-02 | 1,974 | 1,974 | 1,926 | 1,940 | 10,500 | 1,940 |
| 2008-07-01 | 1,960 | 1,998 | 1,955 | 1,974 | 11,100 | 1,974 |
| 2008-06-30 | 2,055 | 2,060 | 1,980 | 1,990 | 14,300 | 1,990 |
| 2008-06-27 | 2,090 | 2,130 | 2,060 | 2,075 | 8,400 | 2,075 |
| 2008-06-26 | 2,200 | 2,200 | 2,140 | 2,180 | 5,500 | 2,180 |
| 2008-06-25 | 2,295 | 2,315 | 2,180 | 2,215 | 26,500 | 2,215 |
| 2008-06-24 | 2,375 | 2,395 | 2,365 | 2,395 | 9,500 | 2,395 |
| 2008-06-23 | 2,375 | 2,375 | 2,350 | 2,355 | 17,900 | 2,355 |
| 2008-06-20 | 2,355 | 2,375 | 2,350 | 2,360 | 7,700 | 2,360 |
| 2008-06-19 | 2,365 | 2,370 | 2,330 | 2,330 | 9,500 | 2,330 |
| 2008-06-18 | 2,305 | 2,380 | 2,305 | 2,380 | 6,300 | 2,380 |
| 2008-06-17 | 2,355 | 2,355 | 2,300 | 2,305 | 19,000 | 2,305 |
| 2008-06-16 | 2,365 | 2,370 | 2,350 | 2,355 | 15,000 | 2,355 |
| 2008-06-13 | 2,400 | 2,405 | 2,375 | 2,375 | 33,800 | 2,375 |
| 2008-06-12 | 2,415 | 2,430 | 2,395 | 2,415 | 28,600 | 2,415 |
| 2008-06-11 | 2,425 | 2,435 | 2,410 | 2,420 | 16,900 | 2,420 |
| 2008-06-10 | 2,440 | 2,440 | 2,420 | 2,425 | 2,800 | 2,425 |
| 2008-06-09 | 2,440 | 2,440 | 2,420 | 2,420 | 6,600 | 2,420 |
| 2008-06-06 | 2,440 | 2,440 | 2,430 | 2,435 | 4,500 | 2,435 |
| 2008-06-05 | 2,450 | 2,450 | 2,425 | 2,440 | 2,900 | 2,440 |
| 2008-06-04 | 2,440 | 2,440 | 2,430 | 2,430 | 6,200 | 2,430 |
| 2008-06-03 | 2,450 | 2,450 | 2,415 | 2,415 | 5,500 | 2,415 |
| 2008-06-02 | 2,425 | 2,440 | 2,425 | 2,440 | 6,400 | 2,440 |
| 2008-05-30 | 2,415 | 2,430 | 2,415 | 2,425 | 4,100 | 2,425 |
| 2008-05-29 | 2,415 | 2,430 | 2,415 | 2,430 | 3,600 | 2,430 |
| 2008-05-28 | 2,435 | 2,435 | 2,405 | 2,405 | 5,700 | 2,405 |
| 2008-05-27 | 2,420 | 2,430 | 2,410 | 2,430 | 5,500 | 2,430 |
| 2008-05-26 | 2,400 | 2,410 | 2,370 | 2,405 | 14,100 | 2,405 |
| 2008-05-23 | 2,415 | 2,445 | 2,415 | 2,415 | 5,000 | 2,415 |
| 2008-05-22 | 2,430 | 2,430 | 2,410 | 2,420 | 5,000 | 2,420 |
| 2008-05-21 | 2,425 | 2,440 | 2,415 | 2,435 | 6,800 | 2,435 |
| 2008-05-20 | 2,410 | 2,450 | 2,410 | 2,425 | 11,900 | 2,425 |
| 2008-05-19 | 2,420 | 2,430 | 2,390 | 2,430 | 8,000 | 2,430 |
| 2008-05-16 | 2,425 | 2,425 | 2,410 | 2,410 | 5,300 | 2,410 |
| 2008-05-15 | 2,430 | 2,435 | 2,415 | 2,425 | 5,100 | 2,425 |
| 2008-05-14 | 2,430 | 2,430 | 2,400 | 2,405 | 7,600 | 2,405 |
| 2008-05-13 | 2,440 | 2,440 | 2,410 | 2,435 | 5,500 | 2,435 |
| 2008-05-12 | 2,420 | 2,445 | 2,400 | 2,440 | 6,900 | 2,440 |
| 2008-05-09 | 2,460 | 2,460 | 2,450 | 2,450 | 3,900 | 2,450 |
| 2008-05-08 | 2,425 | 2,475 | 2,425 | 2,465 | 5,500 | 2,465 |
| 2008-05-07 | 2,470 | 2,480 | 2,460 | 2,460 | 10,400 | 2,460 |
| 2008-05-02 | 2,460 | 2,470 | 2,440 | 2,460 | 7,200 | 2,460 |
| 2008-05-01 | 2,430 | 2,455 | 2,430 | 2,445 | 5,900 | 2,445 |
| 2008-04-30 | 2,430 | 2,450 | 2,410 | 2,430 | 7,500 | 2,430 |
| 2008-04-28 | 2,410 | 2,430 | 2,410 | 2,430 | 10,300 | 2,430 |
| 2008-04-25 | 2,420 | 2,455 | 2,420 | 2,450 | 6,400 | 2,450 |
| 2008-04-24 | 2,430 | 2,455 | 2,415 | 2,415 | 6,100 | 2,415 |
| 2008-04-23 | 2,440 | 2,465 | 2,430 | 2,450 | 8,700 | 2,450 |
| 2008-04-22 | 2,450 | 2,450 | 2,440 | 2,450 | 2,400 | 2,450 |
| 2008-04-21 | 2,460 | 2,470 | 2,440 | 2,455 | 7,500 | 2,455 |
| 2008-04-18 | 2,455 | 2,460 | 2,415 | 2,460 | 9,600 | 2,460 |
| 2008-04-17 | 2,470 | 2,470 | 2,445 | 2,460 | 7,500 | 2,460 |
| 2008-04-16 | 2,475 | 2,480 | 2,470 | 2,470 | 11,100 | 2,470 |
| 2008-04-15 | 2,460 | 2,480 | 2,455 | 2,480 | 12,100 | 2,480 |
| 2008-04-14 | 2,445 | 2,455 | 2,440 | 2,455 | 11,200 | 2,455 |
| 2008-04-11 | 2,420 | 2,460 | 2,415 | 2,460 | 15,500 | 2,460 |
| 2008-04-10 | 2,470 | 2,470 | 2,450 | 2,455 | 12,100 | 2,455 |
| 2008-04-09 | 2,450 | 2,465 | 2,430 | 2,450 | 20,300 | 2,450 |
| 2008-04-08 | 2,430 | 2,440 | 2,405 | 2,410 | 10,600 | 2,410 |
| 2008-04-07 | 2,320 | 2,375 | 2,320 | 2,375 | 10,000 | 2,375 |
| 2008-04-04 | 2,265 | 2,285 | 2,260 | 2,280 | 9,400 | 2,280 |
| 2008-04-03 | 2,250 | 2,270 | 2,245 | 2,250 | 7,100 | 2,250 |
| 2008-04-02 | 2,200 | 2,245 | 2,200 | 2,245 | 12,400 | 2,245 |
| 2008-04-01 | 2,130 | 2,175 | 2,125 | 2,175 | 12,900 | 2,175 |
| 2008-03-31 | 2,135 | 2,140 | 2,105 | 2,125 | 9,500 | 2,125 |
| 2008-03-28 | 2,040 | 2,175 | 2,040 | 2,105 | 16,000 | 2,105 |
| 2008-03-27 | 2,030 | 2,040 | 2,020 | 2,040 | 8,800 | 2,040 |
| 2008-03-26 | 2,015 | 2,030 | 2,010 | 2,025 | 6,300 | 2,025 |
| 2008-03-25 | 2,015 | 2,020 | 1,990 | 2,020 | 4,100 | 2,020 |
| 2008-03-24 | 2,020 | 2,025 | 1,984 | 1,984 | 11,100 | 1,984 |
| 2008-03-21 | 2,010 | 2,020 | 2,005 | 2,020 | 8,500 | 2,020 |
| 2008-03-19 | 2,010 | 2,010 | 1,990 | 2,010 | 10,200 | 2,010 |
| 2008-03-18 | 1,996 | 2,010 | 1,990 | 2,010 | 9,300 | 2,010 |
| 2008-03-17 | 2,010 | 2,010 | 1,995 | 2,010 | 18,800 | 2,010 |
| 2008-03-14 | 2,030 | 2,030 | 2,010 | 2,015 | 26,100 | 2,015 |
| 2008-03-13 | 2,020 | 2,025 | 2,015 | 2,015 | 13,900 | 2,015 |
| 2008-03-12 | 2,010 | 2,020 | 2,000 | 2,020 | 12,000 | 2,020 |
| 2008-03-11 | 1,997 | 2,010 | 1,996 | 1,998 | 9,100 | 1,998 |
| 2008-03-10 | 1,998 | 2,005 | 1,996 | 1,996 | 15,400 | 1,996 |
| 2008-03-07 | 2,005 | 2,005 | 1,993 | 1,997 | 5,100 | 1,997 |
| 2008-03-06 | 1,992 | 2,015 | 1,992 | 1,993 | 8,100 | 1,993 |
| 2008-03-05 | 2,015 | 2,015 | 1,991 | 1,991 | 9,000 | 1,991 |
| 2008-03-04 | 2,010 | 2,020 | 1,988 | 2,010 | 22,800 | 2,010 |
| 2008-03-03 | 1,981 | 2,010 | 1,981 | 2,010 | 12,200 | 2,010 |
| 2008-02-29 | 1,998 | 2,005 | 1,981 | 1,981 | 10,500 | 1,981 |
| 2008-02-28 | 1,985 | 1,999 | 1,985 | 1,997 | 7,200 | 1,997 |
| 2008-02-27 | 1,982 | 2,005 | 1,980 | 1,984 | 8,400 | 1,984 |
| 2008-02-26 | 2,025 | 2,025 | 1,980 | 1,980 | 9,700 | 1,980 |
| 2008-02-25 | 2,005 | 2,025 | 2,000 | 2,025 | 13,000 | 2,025 |
| 2008-02-22 | 2,015 | 2,015 | 2,000 | 2,000 | 10,000 | 2,000 |
| 2008-02-21 | 2,000 | 2,020 | 2,000 | 2,015 | 6,600 | 2,015 |
| 2008-02-20 | 2,020 | 2,020 | 1,981 | 1,983 | 8,600 | 1,983 |
| 2008-02-19 | 2,025 | 2,025 | 2,010 | 2,020 | 10,800 | 2,020 |
| 2008-02-18 | 2,025 | 2,030 | 2,015 | 2,015 | 11,800 | 2,015 |
| 2008-02-15 | 2,040 | 2,040 | 2,020 | 2,025 | 11,000 | 2,025 |
| 2008-02-14 | 2,035 | 2,040 | 2,025 | 2,040 | 7,200 | 2,040 |
| 2008-02-13 | 2,020 | 2,035 | 2,010 | 2,010 | 8,100 | 2,010 |
| 2008-02-12 | 2,005 | 2,020 | 2,000 | 2,010 | 14,700 | 2,010 |
| 2008-02-08 | 2,015 | 2,020 | 2,000 | 2,015 | 8,300 | 2,015 |
| 2008-02-07 | 2,005 | 2,015 | 1,975 | 2,015 | 16,900 | 2,015 |
| 2008-02-06 | 1,975 | 2,005 | 1,931 | 1,975 | 11,000 | 1,975 |
| 2008-02-05 | 2,015 | 2,015 | 2,005 | 2,015 | 12,000 | 2,015 |
| 2008-02-04 | 2,000 | 2,020 | 1,999 | 2,015 | 13,500 | 2,015 |
| 2008-02-01 | 1,980 | 2,015 | 1,980 | 1,992 | 13,500 | 1,992 |
| 2008-01-31 | 1,995 | 2,010 | 1,995 | 2,010 | 13,400 | 2,010 |
| 2008-01-30 | 2,025 | 2,025 | 1,985 | 1,995 | 20,400 | 1,995 |
| 2008-01-29 | 1,851 | 1,979 | 1,800 | 1,979 | 24,100 | 1,979 |
| 2008-01-28 | 1,600 | 1,745 | 1,600 | 1,731 | 27,800 | 1,731 |
| 2008-01-25 | 1,506 | 1,600 | 1,506 | 1,598 | 4,900 | 1,598 |
| 2008-01-24 | 1,480 | 1,497 | 1,454 | 1,493 | 5,100 | 1,493 |
| 2008-01-23 | 1,450 | 1,497 | 1,450 | 1,486 | 12,100 | 1,486 |
| 2008-01-22 | 1,500 | 1,501 | 1,450 | 1,450 | 15,400 | 1,450 |
| 2008-01-21 | 1,576 | 1,579 | 1,530 | 1,555 | 8,200 | 1,555 |
| 2008-01-18 | 1,473 | 1,560 | 1,473 | 1,560 | 12,000 | 1,560 |
| 2008-01-17 | 1,529 | 1,565 | 1,500 | 1,564 | 11,600 | 1,564 |
| 2008-01-16 | 1,611 | 1,632 | 1,530 | 1,563 | 13,800 | 1,563 |
| 2008-01-15 | 1,758 | 1,765 | 1,665 | 1,665 | 9,300 | 1,665 |
| 2008-01-11 | 1,780 | 1,799 | 1,751 | 1,775 | 11,900 | 1,775 |
| 2008-01-10 | 1,785 | 1,811 | 1,780 | 1,784 | 4,700 | 1,784 |
| 2008-01-09 | 1,800 | 1,824 | 1,765 | 1,804 | 12,000 | 1,804 |
| 2008-01-08 | 1,883 | 1,895 | 1,830 | 1,830 | 12,300 | 1,830 |
| 2008-01-07 | 1,851 | 1,896 | 1,810 | 1,853 | 12,600 | 1,853 |
| 2008-01-04 | 1,929 | 1,929 | 1,866 | 1,900 | 3,800 | 1,900 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1991-12-25]1株→1.1株
