7279 (株)ハイレックスコーポレーション 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 | 764 | 764 | 760 | 760 | 38,100 | 760 |
| 2008-12-29 | 744 | 760 | 740 | 744 | 4,400 | 744 |
| 2008-12-26 | 760 | 765 | 732 | 765 | 5,700 | 765 |
| 2008-12-25 | 787 | 787 | 765 | 765 | 10,000 | 765 |
| 2008-12-24 | 775 | 778 | 774 | 775 | 7,300 | 775 |
| 2008-12-22 | 800 | 824 | 800 | 805 | 5,700 | 805 |
| 2008-12-19 | 890 | 890 | 805 | 805 | 24,500 | 805 |
| 2008-12-18 | 883 | 898 | 875 | 880 | 14,900 | 880 |
| 2008-12-17 | 895 | 911 | 881 | 881 | 12,500 | 881 |
| 2008-12-16 | 880 | 945 | 880 | 905 | 10,700 | 905 |
| 2008-12-15 | 935 | 955 | 930 | 930 | 8,100 | 930 |
| 2008-12-12 | 949 | 964 | 943 | 956 | 8,400 | 956 |
| 2008-12-11 | 930 | 950 | 930 | 943 | 10,700 | 943 |
| 2008-12-10 | 929 | 931 | 926 | 930 | 8,800 | 930 |
| 2008-12-09 | 931 | 931 | 902 | 905 | 3,800 | 905 |
| 2008-12-08 | 900 | 910 | 880 | 881 | 10,900 | 881 |
| 2008-12-05 | 896 | 913 | 875 | 878 | 12,100 | 878 |
| 2008-12-04 | 887 | 895 | 869 | 895 | 6,700 | 895 |
| 2008-12-03 | 878 | 893 | 869 | 869 | 9,400 | 869 |
| 2008-12-02 | 840 | 899 | 834 | 869 | 10,500 | 869 |
| 2008-12-01 | 835 | 869 | 825 | 866 | 9,000 | 866 |
| 2008-11-28 | 844 | 844 | 807 | 835 | 19,400 | 835 |
| 2008-11-27 | 800 | 800 | 782 | 799 | 18,900 | 799 |
| 2008-11-26 | 815 | 820 | 788 | 798 | 10,200 | 798 |
| 2008-11-25 | 846 | 847 | 805 | 805 | 10,300 | 805 |
| 2008-11-21 | 816 | 816 | 801 | 806 | 13,200 | 806 |
| 2008-11-20 | 800 | 807 | 800 | 807 | 8,500 | 807 |
| 2008-11-19 | 806 | 806 | 800 | 805 | 6,300 | 805 |
| 2008-11-18 | 801 | 806 | 800 | 805 | 5,700 | 805 |
| 2008-11-17 | 806 | 813 | 800 | 800 | 10,600 | 800 |
| 2008-11-14 | 849 | 849 | 800 | 805 | 10,700 | 805 |
| 2008-11-13 | 836 | 851 | 799 | 800 | 11,600 | 800 |
| 2008-11-12 | 905 | 905 | 850 | 851 | 18,100 | 851 |
| 2008-11-11 | 895 | 911 | 890 | 900 | 27,500 | 900 |
| 2008-11-10 | 907 | 940 | 907 | 940 | 5,100 | 940 |
| 2008-11-07 | 920 | 920 | 910 | 910 | 5,200 | 910 |
| 2008-11-06 | 930 | 932 | 913 | 920 | 16,800 | 920 |
| 2008-11-05 | 930 | 950 | 900 | 932 | 33,900 | 932 |
| 2008-11-04 | 975 | 995 | 973 | 990 | 5,100 | 990 |
| 2008-10-31 | 973 | 1,020 | 973 | 1,015 | 10,300 | 1,015 |
| 2008-10-30 | 1,023 | 1,043 | 1,009 | 1,043 | 4,700 | 1,043 |
| 2008-10-29 | 1,007 | 1,010 | 1,000 | 1,009 | 4,300 | 1,009 |
| 2008-10-28 | 903 | 1,008 | 901 | 1,008 | 6,100 | 1,008 |
| 2008-10-27 | 1,028 | 1,028 | 901 | 938 | 15,000 | 938 |
| 2008-10-24 | 1,019 | 1,019 | 960 | 968 | 6,100 | 968 |
| 2008-10-23 | 999 | 999 | 970 | 980 | 5,700 | 980 |
| 2008-10-22 | 990 | 999 | 989 | 999 | 3,200 | 999 |
| 2008-10-21 | 975 | 994 | 965 | 990 | 13,600 | 990 |
| 2008-10-20 | 936 | 965 | 920 | 965 | 63,000 | 965 |
| 2008-10-17 | 947 | 947 | 922 | 926 | 5,300 | 926 |
| 2008-10-16 | 945 | 950 | 931 | 947 | 6,100 | 947 |
| 2008-10-15 | 960 | 965 | 936 | 956 | 10,300 | 956 |
| 2008-10-14 | 975 | 985 | 955 | 958 | 11,400 | 958 |
| 2008-10-10 | 938 | 938 | 900 | 938 | 6,400 | 938 |
| 2008-10-09 | 940 | 984 | 940 | 948 | 7,400 | 948 |
| 2008-10-08 | 960 | 960 | 911 | 948 | 35,100 | 948 |
| 2008-10-07 | 1,002 | 1,002 | 955 | 960 | 12,400 | 960 |
| 2008-10-06 | 1,104 | 1,106 | 1,049 | 1,080 | 15,400 | 1,080 |
| 2008-10-03 | 1,121 | 1,135 | 1,121 | 1,124 | 4,500 | 1,124 |
| 2008-10-02 | 1,108 | 1,170 | 1,105 | 1,125 | 7,200 | 1,125 |
| 2008-10-01 | 1,125 | 1,130 | 1,101 | 1,101 | 8,800 | 1,101 |
| 2008-09-30 | 1,125 | 1,135 | 1,123 | 1,124 | 28,100 | 1,124 |
| 2008-09-29 | 1,155 | 1,157 | 1,140 | 1,155 | 15,500 | 1,155 |
| 2008-09-26 | 1,139 | 1,152 | 1,139 | 1,143 | 18,500 | 1,143 |
| 2008-09-25 | 1,153 | 1,196 | 1,121 | 1,127 | 35,900 | 1,127 |
| 2008-09-24 | 1,106 | 1,133 | 1,106 | 1,121 | 15,200 | 1,121 |
| 2008-09-22 | 1,238 | 1,250 | 1,100 | 1,105 | 18,300 | 1,105 |
| 2008-09-19 | 1,300 | 1,300 | 1,205 | 1,230 | 22,000 | 1,230 |
| 2008-09-18 | 1,300 | 1,314 | 1,295 | 1,299 | 16,500 | 1,299 |
| 2008-09-17 | 1,310 | 1,339 | 1,279 | 1,315 | 12,400 | 1,315 |
| 2008-09-16 | 1,260 | 1,310 | 1,260 | 1,295 | 16,300 | 1,295 |
| 2008-09-12 | 1,280 | 1,301 | 1,280 | 1,300 | 8,500 | 1,300 |
| 2008-09-11 | 1,319 | 1,319 | 1,265 | 1,280 | 21,900 | 1,280 |
| 2008-09-10 | 1,300 | 1,305 | 1,290 | 1,300 | 11,800 | 1,300 |
| 2008-09-09 | 1,300 | 1,310 | 1,299 | 1,300 | 9,200 | 1,300 |
| 2008-09-08 | 1,310 | 1,350 | 1,310 | 1,330 | 5,300 | 1,330 |
| 2008-09-05 | 1,340 | 1,350 | 1,340 | 1,350 | 4,400 | 1,350 |
| 2008-09-04 | 1,390 | 1,390 | 1,341 | 1,341 | 5,600 | 1,341 |
| 2008-09-03 | 1,370 | 1,395 | 1,369 | 1,390 | 7,600 | 1,390 |
| 2008-09-02 | 1,400 | 1,404 | 1,370 | 1,370 | 4,500 | 1,370 |
| 2008-09-01 | 1,375 | 1,405 | 1,359 | 1,400 | 3,700 | 1,400 |
| 2008-08-29 | 1,378 | 1,380 | 1,303 | 1,380 | 12,000 | 1,380 |
| 2008-08-28 | 1,330 | 1,357 | 1,330 | 1,357 | 3,200 | 1,357 |
| 2008-08-27 | 1,311 | 1,330 | 1,310 | 1,330 | 1,600 | 1,330 |
| 2008-08-26 | 1,280 | 1,300 | 1,280 | 1,291 | 3,100 | 1,291 |
| 2008-08-25 | 1,310 | 1,320 | 1,260 | 1,280 | 6,100 | 1,280 |
| 2008-08-22 | 1,309 | 1,330 | 1,309 | 1,320 | 2,700 | 1,320 |
| 2008-08-21 | 1,335 | 1,335 | 1,315 | 1,329 | 8,000 | 1,329 |
| 2008-08-20 | 1,315 | 1,327 | 1,277 | 1,297 | 7,700 | 1,297 |
| 2008-08-19 | 1,298 | 1,298 | 1,292 | 1,295 | 3,500 | 1,295 |
| 2008-08-18 | 1,265 | 1,300 | 1,245 | 1,298 | 3,200 | 1,298 |
| 2008-08-15 | 1,250 | 1,260 | 1,240 | 1,245 | 2,600 | 1,245 |
| 2008-08-14 | 1,241 | 1,260 | 1,240 | 1,250 | 18,800 | 1,250 |
| 2008-08-13 | 1,285 | 1,285 | 1,250 | 1,250 | 7,900 | 1,250 |
| 2008-08-12 | 1,300 | 1,304 | 1,280 | 1,285 | 7,300 | 1,285 |
| 2008-08-11 | 1,268 | 1,302 | 1,268 | 1,300 | 5,000 | 1,300 |
| 2008-08-08 | 1,261 | 1,288 | 1,250 | 1,265 | 6,900 | 1,265 |
| 2008-08-07 | 1,314 | 1,314 | 1,270 | 1,288 | 7,200 | 1,288 |
| 2008-08-06 | 1,315 | 1,326 | 1,290 | 1,294 | 8,400 | 1,294 |
| 2008-08-05 | 1,330 | 1,346 | 1,300 | 1,313 | 4,800 | 1,313 |
| 2008-08-04 | 1,390 | 1,391 | 1,325 | 1,330 | 5,600 | 1,330 |
| 2008-08-01 | 1,379 | 1,400 | 1,379 | 1,392 | 7,300 | 1,392 |
| 2008-07-31 | 1,375 | 1,376 | 1,365 | 1,376 | 11,000 | 1,376 |
| 2008-07-30 | 1,289 | 1,350 | 1,289 | 1,349 | 2,400 | 1,349 |
| 2008-07-29 | 1,290 | 1,292 | 1,283 | 1,288 | 6,300 | 1,288 |
| 2008-07-28 | 1,296 | 1,310 | 1,290 | 1,290 | 8,200 | 1,290 |
| 2008-07-25 | 1,300 | 1,304 | 1,290 | 1,290 | 5,500 | 1,290 |
| 2008-07-24 | 1,306 | 1,315 | 1,291 | 1,292 | 10,600 | 1,292 |
| 2008-07-23 | 1,323 | 1,354 | 1,321 | 1,326 | 11,100 | 1,326 |
| 2008-07-22 | 1,326 | 1,350 | 1,321 | 1,323 | 5,300 | 1,323 |
| 2008-07-18 | 1,380 | 1,380 | 1,320 | 1,350 | 20,800 | 1,350 |
| 2008-07-17 | 1,313 | 1,340 | 1,293 | 1,308 | 14,700 | 1,308 |
| 2008-07-16 | 1,373 | 1,373 | 1,333 | 1,333 | 4,000 | 1,333 |
| 2008-07-15 | 1,375 | 1,385 | 1,375 | 1,375 | 2,900 | 1,375 |
| 2008-07-14 | 1,370 | 1,387 | 1,370 | 1,379 | 3,800 | 1,379 |
| 2008-07-11 | 1,380 | 1,390 | 1,380 | 1,390 | 3,600 | 1,390 |
| 2008-07-10 | 1,370 | 1,390 | 1,350 | 1,390 | 5,400 | 1,390 |
| 2008-07-09 | 1,318 | 1,357 | 1,318 | 1,350 | 5,700 | 1,350 |
| 2008-07-08 | 1,350 | 1,366 | 1,331 | 1,331 | 7,400 | 1,331 |
| 2008-07-07 | 1,366 | 1,382 | 1,349 | 1,351 | 7,400 | 1,351 |
| 2008-07-04 | 1,397 | 1,400 | 1,379 | 1,380 | 5,900 | 1,380 |
| 2008-07-03 | 1,349 | 1,384 | 1,310 | 1,384 | 6,600 | 1,384 |
| 2008-07-02 | 1,418 | 1,418 | 1,350 | 1,350 | 10,200 | 1,350 |
| 2008-07-01 | 1,460 | 1,465 | 1,400 | 1,410 | 23,900 | 1,410 |
| 2008-06-30 | 1,455 | 1,478 | 1,420 | 1,440 | 30,700 | 1,440 |
| 2008-06-27 | 1,408 | 1,410 | 1,381 | 1,400 | 25,400 | 1,400 |
| 2008-06-26 | 1,405 | 1,430 | 1,405 | 1,409 | 13,600 | 1,409 |
| 2008-06-25 | 1,390 | 1,403 | 1,370 | 1,403 | 20,500 | 1,403 |
| 2008-06-24 | 1,375 | 1,400 | 1,375 | 1,390 | 14,300 | 1,390 |
| 2008-06-23 | 1,345 | 1,372 | 1,345 | 1,371 | 7,900 | 1,371 |
| 2008-06-20 | 1,415 | 1,415 | 1,355 | 1,355 | 38,600 | 1,355 |
| 2008-06-19 | 1,429 | 1,429 | 1,360 | 1,380 | 20,400 | 1,380 |
| 2008-06-18 | 1,440 | 1,440 | 1,417 | 1,425 | 15,300 | 1,425 |
| 2008-06-17 | 1,469 | 1,469 | 1,429 | 1,445 | 22,100 | 1,445 |
| 2008-06-16 | 1,510 | 1,530 | 1,457 | 1,457 | 67,300 | 1,457 |
| 2008-06-13 | 1,460 | 1,470 | 1,450 | 1,470 | 11,800 | 1,470 |
| 2008-06-12 | 1,460 | 1,470 | 1,459 | 1,460 | 8,900 | 1,460 |
| 2008-06-11 | 1,460 | 1,466 | 1,460 | 1,460 | 4,100 | 1,460 |
| 2008-06-10 | 1,469 | 1,469 | 1,450 | 1,458 | 5,800 | 1,458 |
| 2008-06-09 | 1,430 | 1,475 | 1,430 | 1,470 | 2,500 | 1,470 |
| 2008-06-06 | 1,452 | 1,482 | 1,450 | 1,450 | 7,900 | 1,450 |
| 2008-06-05 | 1,465 | 1,474 | 1,445 | 1,460 | 18,800 | 1,460 |
| 2008-06-04 | 1,449 | 1,473 | 1,447 | 1,462 | 26,700 | 1,462 |
| 2008-06-03 | 1,440 | 1,441 | 1,429 | 1,435 | 11,000 | 1,435 |
| 2008-06-02 | 1,450 | 1,450 | 1,437 | 1,440 | 6,600 | 1,440 |
| 2008-05-30 | 1,408 | 1,435 | 1,398 | 1,422 | 22,400 | 1,422 |
| 2008-05-29 | 1,370 | 1,397 | 1,370 | 1,395 | 4,900 | 1,395 |
| 2008-05-28 | 1,352 | 1,389 | 1,352 | 1,370 | 21,700 | 1,370 |
| 2008-05-27 | 1,358 | 1,390 | 1,355 | 1,372 | 4,800 | 1,372 |
| 2008-05-26 | 1,380 | 1,390 | 1,355 | 1,372 | 26,000 | 1,372 |
| 2008-05-23 | 1,358 | 1,375 | 1,341 | 1,374 | 20,600 | 1,374 |
| 2008-05-22 | 1,339 | 1,350 | 1,339 | 1,348 | 5,700 | 1,348 |
| 2008-05-21 | 1,350 | 1,360 | 1,336 | 1,348 | 19,000 | 1,348 |
| 2008-05-20 | 1,300 | 1,340 | 1,290 | 1,335 | 14,100 | 1,335 |
| 2008-05-19 | 1,273 | 1,295 | 1,273 | 1,293 | 2,800 | 1,293 |
| 2008-05-16 | 1,288 | 1,305 | 1,242 | 1,260 | 52,400 | 1,260 |
| 2008-05-15 | 1,240 | 1,330 | 1,240 | 1,260 | 47,900 | 1,260 |
| 2008-05-14 | 1,205 | 1,261 | 1,205 | 1,245 | 13,000 | 1,245 |
| 2008-05-13 | 1,250 | 1,250 | 1,239 | 1,245 | 13,300 | 1,245 |
| 2008-05-12 | 1,280 | 1,280 | 1,230 | 1,267 | 24,200 | 1,267 |
| 2008-05-09 | 1,336 | 1,336 | 1,290 | 1,290 | 53,600 | 1,290 |
| 2008-05-08 | 1,271 | 1,296 | 1,260 | 1,296 | 103,800 | 1,296 |
| 2008-05-07 | 1,286 | 1,290 | 1,270 | 1,271 | 37,500 | 1,271 |
| 2008-05-02 | 1,270 | 1,286 | 1,265 | 1,286 | 1,200 | 1,286 |
| 2008-05-01 | 1,270 | 1,273 | 1,232 | 1,270 | 13,200 | 1,270 |
| 2008-04-30 | 1,270 | 1,280 | 1,260 | 1,280 | 12,900 | 1,280 |
| 2008-04-28 | 1,270 | 1,272 | 1,260 | 1,270 | 10,600 | 1,270 |
| 2008-04-25 | 1,270 | 1,282 | 1,270 | 1,270 | 7,600 | 1,270 |
| 2008-04-24 | 1,272 | 1,280 | 1,212 | 1,270 | 3,200 | 1,270 |
| 2008-04-23 | 1,280 | 1,286 | 1,272 | 1,275 | 6,100 | 1,275 |
| 2008-04-22 | 1,290 | 1,300 | 1,275 | 1,275 | 4,200 | 1,275 |
| 2008-04-21 | 1,315 | 1,315 | 1,280 | 1,290 | 9,100 | 1,290 |
| 2008-04-18 | 1,301 | 1,306 | 1,290 | 1,298 | 8,500 | 1,298 |
| 2008-04-17 | 1,309 | 1,314 | 1,301 | 1,301 | 6,900 | 1,301 |
| 2008-04-16 | 1,310 | 1,330 | 1,309 | 1,309 | 8,300 | 1,309 |
| 2008-04-15 | 1,320 | 1,320 | 1,310 | 1,310 | 2,300 | 1,310 |
| 2008-04-14 | 1,320 | 1,321 | 1,301 | 1,301 | 4,700 | 1,301 |
| 2008-04-11 | 1,321 | 1,321 | 1,320 | 1,320 | 2,200 | 1,320 |
| 2008-04-10 | 1,306 | 1,322 | 1,306 | 1,320 | 5,500 | 1,320 |
| 2008-04-09 | 1,394 | 1,394 | 1,306 | 1,321 | 6,800 | 1,321 |
| 2008-04-08 | 1,375 | 1,405 | 1,375 | 1,394 | 14,700 | 1,394 |
| 2008-04-07 | 1,340 | 1,367 | 1,340 | 1,355 | 6,500 | 1,355 |
| 2008-04-04 | 1,340 | 1,343 | 1,340 | 1,340 | 3,500 | 1,340 |
| 2008-04-03 | 1,351 | 1,354 | 1,340 | 1,340 | 4,100 | 1,340 |
| 2008-04-02 | 1,333 | 1,379 | 1,333 | 1,351 | 2,300 | 1,351 |
| 2008-04-01 | 1,398 | 1,398 | 1,332 | 1,332 | 37,400 | 1,332 |
| 2008-03-31 | 1,360 | 1,391 | 1,330 | 1,390 | 7,800 | 1,390 |
| 2008-03-28 | 1,280 | 1,330 | 1,280 | 1,330 | 4,400 | 1,330 |
| 2008-03-27 | 1,275 | 1,308 | 1,253 | 1,280 | 1,400 | 1,280 |
| 2008-03-26 | 1,270 | 1,301 | 1,232 | 1,275 | 23,200 | 1,275 |
| 2008-03-25 | 1,305 | 1,306 | 1,280 | 1,300 | 40,800 | 1,300 |
| 2008-03-24 | 1,234 | 1,307 | 1,232 | 1,300 | 41,700 | 1,300 |
| 2008-03-21 | 1,215 | 1,215 | 1,159 | 1,174 | 9,500 | 1,174 |
| 2008-03-19 | 1,164 | 1,186 | 1,164 | 1,175 | 14,100 | 1,175 |
| 2008-03-18 | 1,179 | 1,179 | 1,160 | 1,161 | 11,100 | 1,161 |
| 2008-03-17 | 1,294 | 1,294 | 1,160 | 1,163 | 13,400 | 1,163 |
| 2008-03-14 | 1,250 | 1,255 | 1,240 | 1,250 | 18,700 | 1,250 |
| 2008-03-13 | 1,300 | 1,320 | 1,240 | 1,242 | 14,800 | 1,242 |
| 2008-03-12 | 1,320 | 1,321 | 1,239 | 1,301 | 72,900 | 1,301 |
| 2008-03-11 | 1,320 | 1,325 | 1,315 | 1,320 | 10,000 | 1,320 |
| 2008-03-10 | 1,325 | 1,350 | 1,320 | 1,325 | 15,300 | 1,325 |
| 2008-03-07 | 1,350 | 1,359 | 1,349 | 1,350 | 6,700 | 1,350 |
| 2008-03-06 | 1,352 | 1,360 | 1,340 | 1,357 | 15,400 | 1,357 |
| 2008-03-05 | 1,390 | 1,390 | 1,350 | 1,352 | 10,900 | 1,352 |
| 2008-03-04 | 1,350 | 1,366 | 1,350 | 1,350 | 14,300 | 1,350 |
| 2008-03-03 | 1,336 | 1,360 | 1,335 | 1,360 | 35,200 | 1,360 |
| 2008-02-29 | 1,377 | 1,377 | 1,350 | 1,360 | 67,200 | 1,360 |
| 2008-02-28 | 1,351 | 1,360 | 1,348 | 1,357 | 15,900 | 1,357 |
| 2008-02-27 | 1,350 | 1,358 | 1,340 | 1,351 | 20,700 | 1,351 |
| 2008-02-26 | 1,395 | 1,395 | 1,340 | 1,348 | 14,500 | 1,348 |
| 2008-02-25 | 1,410 | 1,420 | 1,350 | 1,395 | 22,400 | 1,395 |
| 2008-02-22 | 1,332 | 1,360 | 1,325 | 1,360 | 8,800 | 1,360 |
| 2008-02-21 | 1,400 | 1,400 | 1,325 | 1,332 | 17,000 | 1,332 |
| 2008-02-20 | 1,310 | 1,324 | 1,310 | 1,320 | 8,700 | 1,320 |
| 2008-02-19 | 1,310 | 1,330 | 1,310 | 1,316 | 4,000 | 1,316 |
| 2008-02-18 | 1,310 | 1,360 | 1,310 | 1,310 | 6,000 | 1,310 |
| 2008-02-15 | 1,320 | 1,320 | 1,310 | 1,310 | 4,400 | 1,310 |
| 2008-02-14 | 1,310 | 1,343 | 1,305 | 1,320 | 21,300 | 1,320 |
| 2008-02-13 | 1,355 | 1,357 | 1,302 | 1,302 | 13,800 | 1,302 |
| 2008-02-12 | 1,360 | 1,366 | 1,351 | 1,357 | 34,400 | 1,357 |
| 2008-02-08 | 1,351 | 1,370 | 1,351 | 1,360 | 8,700 | 1,360 |
| 2008-02-07 | 1,350 | 1,353 | 1,350 | 1,351 | 4,600 | 1,351 |
| 2008-02-06 | 1,350 | 1,355 | 1,350 | 1,350 | 15,300 | 1,350 |
| 2008-02-05 | 1,350 | 1,360 | 1,340 | 1,350 | 10,800 | 1,350 |
| 2008-02-04 | 1,361 | 1,369 | 1,340 | 1,350 | 6,700 | 1,350 |
| 2008-02-01 | 1,300 | 1,338 | 1,300 | 1,301 | 10,200 | 1,301 |
| 2008-01-31 | 1,265 | 1,298 | 1,085 | 1,280 | 60,600 | 1,280 |
| 2008-01-30 | 1,291 | 1,295 | 1,275 | 1,285 | 35,000 | 1,285 |
| 2008-01-29 | 1,290 | 1,310 | 1,290 | 1,297 | 114,700 | 1,297 |
| 2008-01-28 | 1,280 | 1,280 | 1,260 | 1,270 | 10,600 | 1,270 |
| 2008-01-25 | 1,320 | 1,320 | 1,260 | 1,270 | 48,300 | 1,270 |
| 2008-01-24 | 1,299 | 1,330 | 1,279 | 1,299 | 7,200 | 1,299 |
| 2008-01-23 | 1,300 | 1,320 | 1,230 | 1,260 | 22,900 | 1,260 |
| 2008-01-22 | 1,391 | 1,398 | 1,340 | 1,350 | 14,600 | 1,350 |
| 2008-01-21 | 1,470 | 1,478 | 1,465 | 1,478 | 3,700 | 1,478 |
| 2008-01-18 | 1,360 | 1,400 | 1,360 | 1,390 | 5,000 | 1,390 |
| 2008-01-17 | 1,356 | 1,395 | 1,356 | 1,388 | 18,800 | 1,388 |
| 2008-01-16 | 1,460 | 1,461 | 1,320 | 1,350 | 16,200 | 1,350 |
| 2008-01-15 | 1,520 | 1,520 | 1,480 | 1,480 | 12,100 | 1,480 |
| 2008-01-11 | 1,570 | 1,570 | 1,520 | 1,520 | 8,900 | 1,520 |
| 2008-01-10 | 1,586 | 1,586 | 1,570 | 1,570 | 22,600 | 1,570 |
| 2008-01-09 | 1,586 | 1,600 | 1,575 | 1,580 | 47,900 | 1,580 |
| 2008-01-08 | 1,580 | 1,589 | 1,579 | 1,586 | 20,600 | 1,586 |
| 2008-01-07 | 1,576 | 1,587 | 1,552 | 1,580 | 6,100 | 1,580 |
| 2008-01-04 | 1,580 | 1,580 | 1,556 | 1,576 | 1,300 | 1,576 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
