7445 (株)ライトオン 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 | 1,442 | 1,461 | 1,427 | 1,461 | 33,300 | 1,461 |
| 2008-12-29 | 1,445 | 1,445 | 1,409 | 1,425 | 126,800 | 1,425 |
| 2008-12-26 | 1,491 | 1,530 | 1,392 | 1,425 | 169,100 | 1,425 |
| 2008-12-25 | 1,489 | 1,493 | 1,425 | 1,491 | 173,100 | 1,491 |
| 2008-12-24 | 1,610 | 1,611 | 1,507 | 1,528 | 186,700 | 1,528 |
| 2008-12-22 | 1,632 | 1,657 | 1,632 | 1,653 | 36,900 | 1,653 |
| 2008-12-19 | 1,706 | 1,744 | 1,621 | 1,621 | 128,400 | 1,621 |
| 2008-12-18 | 1,670 | 1,758 | 1,645 | 1,736 | 119,900 | 1,736 |
| 2008-12-17 | 1,699 | 1,699 | 1,617 | 1,641 | 55,700 | 1,641 |
| 2008-12-16 | 1,691 | 1,699 | 1,659 | 1,674 | 58,500 | 1,674 |
| 2008-12-15 | 1,782 | 1,782 | 1,682 | 1,696 | 76,900 | 1,696 |
| 2008-12-12 | 1,659 | 1,707 | 1,631 | 1,692 | 121,600 | 1,692 |
| 2008-12-11 | 1,631 | 1,668 | 1,590 | 1,616 | 158,700 | 1,616 |
| 2008-12-10 | 1,740 | 1,750 | 1,686 | 1,693 | 85,400 | 1,693 |
| 2008-12-09 | 1,762 | 1,762 | 1,628 | 1,708 | 173,900 | 1,708 |
| 2008-12-08 | 1,702 | 1,777 | 1,701 | 1,763 | 110,400 | 1,763 |
| 2008-12-05 | 1,734 | 1,757 | 1,709 | 1,717 | 136,700 | 1,717 |
| 2008-12-04 | 1,699 | 1,777 | 1,652 | 1,708 | 304,200 | 1,708 |
| 2008-12-03 | 1,600 | 1,683 | 1,580 | 1,683 | 361,800 | 1,683 |
| 2008-12-02 | 1,501 | 1,546 | 1,451 | 1,483 | 97,100 | 1,483 |
| 2008-12-01 | 1,542 | 1,570 | 1,513 | 1,520 | 87,000 | 1,520 |
| 2008-11-28 | 1,568 | 1,603 | 1,509 | 1,602 | 168,000 | 1,602 |
| 2008-11-27 | 1,544 | 1,570 | 1,500 | 1,543 | 115,900 | 1,543 |
| 2008-11-26 | 1,556 | 1,586 | 1,505 | 1,543 | 182,500 | 1,543 |
| 2008-11-25 | 1,631 | 1,632 | 1,527 | 1,586 | 137,000 | 1,586 |
| 2008-11-21 | 1,625 | 1,631 | 1,542 | 1,630 | 163,000 | 1,630 |
| 2008-11-20 | 1,599 | 1,630 | 1,569 | 1,606 | 165,200 | 1,606 |
| 2008-11-19 | 1,629 | 1,629 | 1,551 | 1,623 | 163,800 | 1,623 |
| 2008-11-18 | 1,571 | 1,625 | 1,552 | 1,600 | 131,500 | 1,600 |
| 2008-11-17 | 1,500 | 1,600 | 1,477 | 1,578 | 197,300 | 1,578 |
| 2008-11-14 | 1,590 | 1,635 | 1,522 | 1,540 | 218,700 | 1,540 |
| 2008-11-13 | 1,465 | 1,655 | 1,430 | 1,591 | 304,300 | 1,591 |
| 2008-11-12 | 1,400 | 1,498 | 1,361 | 1,485 | 264,700 | 1,485 |
| 2008-11-11 | 1,348 | 1,406 | 1,314 | 1,381 | 95,300 | 1,381 |
| 2008-11-10 | 1,282 | 1,350 | 1,281 | 1,333 | 60,900 | 1,333 |
| 2008-11-07 | 1,350 | 1,351 | 1,278 | 1,278 | 45,200 | 1,278 |
| 2008-11-06 | 1,333 | 1,399 | 1,320 | 1,346 | 84,700 | 1,346 |
| 2008-11-05 | 1,400 | 1,400 | 1,344 | 1,361 | 116,500 | 1,361 |
| 2008-11-04 | 1,357 | 1,420 | 1,357 | 1,367 | 89,500 | 1,367 |
| 2008-10-31 | 1,419 | 1,419 | 1,321 | 1,337 | 140,900 | 1,337 |
| 2008-10-30 | 1,305 | 1,425 | 1,299 | 1,424 | 201,300 | 1,424 |
| 2008-10-29 | 1,270 | 1,300 | 1,236 | 1,300 | 126,800 | 1,300 |
| 2008-10-28 | 1,201 | 1,250 | 1,201 | 1,250 | 102,400 | 1,250 |
| 2008-10-27 | 1,218 | 1,258 | 1,217 | 1,241 | 90,800 | 1,241 |
| 2008-10-24 | 1,285 | 1,285 | 1,210 | 1,266 | 111,700 | 1,266 |
| 2008-10-23 | 1,213 | 1,275 | 1,170 | 1,274 | 147,400 | 1,274 |
| 2008-10-22 | 1,272 | 1,298 | 1,247 | 1,252 | 93,100 | 1,252 |
| 2008-10-21 | 1,316 | 1,349 | 1,243 | 1,252 | 125,900 | 1,252 |
| 2008-10-20 | 1,353 | 1,380 | 1,301 | 1,336 | 126,800 | 1,336 |
| 2008-10-17 | 1,300 | 1,393 | 1,289 | 1,382 | 218,100 | 1,382 |
| 2008-10-16 | 1,228 | 1,329 | 1,213 | 1,294 | 192,300 | 1,294 |
| 2008-10-15 | 1,260 | 1,315 | 1,231 | 1,268 | 144,800 | 1,268 |
| 2008-10-14 | 1,270 | 1,315 | 1,213 | 1,222 | 138,800 | 1,222 |
| 2008-10-10 | 1,255 | 1,259 | 1,186 | 1,210 | 168,800 | 1,210 |
| 2008-10-09 | 1,244 | 1,360 | 1,214 | 1,285 | 202,900 | 1,285 |
| 2008-10-08 | 1,355 | 1,373 | 1,245 | 1,264 | 255,200 | 1,264 |
| 2008-10-07 | 1,292 | 1,395 | 1,292 | 1,395 | 247,800 | 1,395 |
| 2008-10-06 | 1,348 | 1,399 | 1,303 | 1,315 | 141,100 | 1,315 |
| 2008-10-03 | 1,348 | 1,407 | 1,348 | 1,372 | 182,900 | 1,372 |
| 2008-10-02 | 1,374 | 1,374 | 1,327 | 1,368 | 73,900 | 1,368 |
| 2008-10-01 | 1,367 | 1,368 | 1,275 | 1,347 | 187,800 | 1,347 |
| 2008-09-30 | 1,351 | 1,374 | 1,306 | 1,333 | 98,700 | 1,333 |
| 2008-09-29 | 1,377 | 1,430 | 1,363 | 1,420 | 195,500 | 1,420 |
| 2008-09-26 | 1,340 | 1,356 | 1,304 | 1,350 | 174,400 | 1,350 |
| 2008-09-25 | 1,310 | 1,335 | 1,290 | 1,320 | 129,300 | 1,320 |
| 2008-09-24 | 1,280 | 1,377 | 1,276 | 1,350 | 302,700 | 1,350 |
| 2008-09-22 | 1,224 | 1,270 | 1,205 | 1,228 | 64,000 | 1,228 |
| 2008-09-19 | 1,211 | 1,251 | 1,201 | 1,222 | 135,100 | 1,222 |
| 2008-09-18 | 1,215 | 1,228 | 1,153 | 1,191 | 151,000 | 1,191 |
| 2008-09-17 | 1,275 | 1,279 | 1,236 | 1,253 | 76,400 | 1,253 |
| 2008-09-16 | 1,270 | 1,300 | 1,217 | 1,275 | 145,600 | 1,275 |
| 2008-09-12 | 1,320 | 1,330 | 1,300 | 1,321 | 172,300 | 1,321 |
| 2008-09-11 | 1,261 | 1,292 | 1,245 | 1,290 | 161,900 | 1,290 |
| 2008-09-10 | 1,212 | 1,272 | 1,211 | 1,261 | 100,300 | 1,261 |
| 2008-09-09 | 1,248 | 1,248 | 1,200 | 1,210 | 91,200 | 1,210 |
| 2008-09-08 | 1,262 | 1,274 | 1,248 | 1,257 | 59,800 | 1,257 |
| 2008-09-05 | 1,211 | 1,276 | 1,206 | 1,275 | 152,000 | 1,275 |
| 2008-09-04 | 1,208 | 1,252 | 1,201 | 1,251 | 128,900 | 1,251 |
| 2008-09-03 | 1,169 | 1,220 | 1,159 | 1,207 | 89,700 | 1,207 |
| 2008-09-02 | 1,166 | 1,175 | 1,153 | 1,162 | 41,700 | 1,162 |
| 2008-09-01 | 1,170 | 1,178 | 1,161 | 1,170 | 56,000 | 1,170 |
| 2008-08-29 | 1,205 | 1,218 | 1,201 | 1,210 | 100,900 | 1,210 |
| 2008-08-28 | 1,185 | 1,208 | 1,180 | 1,205 | 71,000 | 1,205 |
| 2008-08-27 | 1,186 | 1,193 | 1,156 | 1,185 | 54,900 | 1,185 |
| 2008-08-26 | 1,113 | 1,216 | 1,106 | 1,208 | 123,900 | 1,208 |
| 2008-08-25 | 1,140 | 1,157 | 1,140 | 1,150 | 50,300 | 1,150 |
| 2008-08-22 | 1,131 | 1,146 | 1,113 | 1,146 | 49,000 | 1,146 |
| 2008-08-21 | 1,125 | 1,130 | 1,112 | 1,127 | 24,100 | 1,127 |
| 2008-08-20 | 1,111 | 1,132 | 1,111 | 1,124 | 30,000 | 1,124 |
| 2008-08-19 | 1,120 | 1,136 | 1,105 | 1,119 | 40,500 | 1,119 |
| 2008-08-18 | 1,118 | 1,149 | 1,115 | 1,130 | 59,700 | 1,130 |
| 2008-08-15 | 1,112 | 1,125 | 1,102 | 1,124 | 95,000 | 1,124 |
| 2008-08-14 | 1,157 | 1,187 | 1,153 | 1,179 | 70,300 | 1,179 |
| 2008-08-13 | 1,191 | 1,191 | 1,157 | 1,164 | 46,000 | 1,164 |
| 2008-08-12 | 1,211 | 1,213 | 1,197 | 1,197 | 50,100 | 1,197 |
| 2008-08-11 | 1,231 | 1,232 | 1,205 | 1,218 | 49,900 | 1,218 |
| 2008-08-08 | 1,209 | 1,238 | 1,202 | 1,231 | 56,900 | 1,231 |
| 2008-08-07 | 1,220 | 1,220 | 1,189 | 1,212 | 54,300 | 1,212 |
| 2008-08-06 | 1,190 | 1,215 | 1,179 | 1,213 | 80,900 | 1,213 |
| 2008-08-05 | 1,144 | 1,165 | 1,142 | 1,165 | 61,800 | 1,165 |
| 2008-08-04 | 1,127 | 1,145 | 1,116 | 1,138 | 49,300 | 1,138 |
| 2008-08-01 | 1,113 | 1,119 | 1,108 | 1,113 | 66,000 | 1,113 |
| 2008-07-31 | 1,115 | 1,125 | 1,111 | 1,113 | 83,400 | 1,113 |
| 2008-07-30 | 1,121 | 1,139 | 1,121 | 1,129 | 71,300 | 1,129 |
| 2008-07-29 | 1,123 | 1,125 | 1,103 | 1,116 | 42,200 | 1,116 |
| 2008-07-28 | 1,122 | 1,135 | 1,122 | 1,123 | 40,900 | 1,123 |
| 2008-07-25 | 1,136 | 1,137 | 1,115 | 1,116 | 40,200 | 1,116 |
| 2008-07-24 | 1,130 | 1,140 | 1,129 | 1,136 | 55,400 | 1,136 |
| 2008-07-23 | 1,128 | 1,143 | 1,127 | 1,133 | 73,700 | 1,133 |
| 2008-07-22 | 1,127 | 1,138 | 1,110 | 1,127 | 45,000 | 1,127 |
| 2008-07-18 | 1,126 | 1,138 | 1,126 | 1,132 | 21,200 | 1,132 |
| 2008-07-17 | 1,109 | 1,121 | 1,105 | 1,121 | 33,100 | 1,121 |
| 2008-07-16 | 1,112 | 1,116 | 1,099 | 1,109 | 47,100 | 1,109 |
| 2008-07-15 | 1,110 | 1,113 | 1,092 | 1,113 | 41,500 | 1,113 |
| 2008-07-14 | 1,095 | 1,114 | 1,091 | 1,097 | 35,200 | 1,097 |
| 2008-07-11 | 1,086 | 1,100 | 1,081 | 1,094 | 36,300 | 1,094 |
| 2008-07-10 | 1,053 | 1,094 | 1,052 | 1,086 | 27,600 | 1,086 |
| 2008-07-09 | 1,092 | 1,103 | 1,026 | 1,052 | 118,300 | 1,052 |
| 2008-07-08 | 1,120 | 1,120 | 1,084 | 1,092 | 44,900 | 1,092 |
| 2008-07-07 | 1,076 | 1,120 | 1,072 | 1,115 | 37,300 | 1,115 |
| 2008-07-04 | 1,075 | 1,078 | 1,057 | 1,074 | 49,500 | 1,074 |
| 2008-07-03 | 1,054 | 1,074 | 1,040 | 1,074 | 49,800 | 1,074 |
| 2008-07-02 | 1,072 | 1,086 | 1,046 | 1,054 | 92,900 | 1,054 |
| 2008-07-01 | 1,138 | 1,141 | 1,069 | 1,075 | 109,600 | 1,075 |
| 2008-06-30 | 1,149 | 1,165 | 1,132 | 1,138 | 60,200 | 1,138 |
| 2008-06-27 | 1,117 | 1,139 | 1,102 | 1,131 | 56,100 | 1,131 |
| 2008-06-26 | 1,110 | 1,132 | 1,101 | 1,127 | 43,000 | 1,127 |
| 2008-06-25 | 1,082 | 1,125 | 1,082 | 1,122 | 77,600 | 1,122 |
| 2008-06-24 | 1,073 | 1,096 | 1,051 | 1,081 | 140,600 | 1,081 |
| 2008-06-23 | 1,050 | 1,069 | 1,023 | 1,026 | 62,200 | 1,026 |
| 2008-06-20 | 1,072 | 1,088 | 1,047 | 1,062 | 77,100 | 1,062 |
| 2008-06-19 | 1,104 | 1,110 | 1,070 | 1,074 | 50,500 | 1,074 |
| 2008-06-18 | 1,088 | 1,110 | 1,077 | 1,104 | 106,700 | 1,104 |
| 2008-06-17 | 1,073 | 1,079 | 1,061 | 1,069 | 80,400 | 1,069 |
| 2008-06-16 | 1,102 | 1,109 | 1,057 | 1,076 | 70,100 | 1,076 |
| 2008-06-13 | 1,134 | 1,134 | 1,080 | 1,093 | 95,600 | 1,093 |
| 2008-06-12 | 1,085 | 1,119 | 1,075 | 1,095 | 107,400 | 1,095 |
| 2008-06-11 | 1,150 | 1,151 | 1,084 | 1,093 | 159,400 | 1,093 |
| 2008-06-10 | 1,183 | 1,186 | 1,143 | 1,149 | 92,500 | 1,149 |
| 2008-06-09 | 1,201 | 1,204 | 1,175 | 1,181 | 56,800 | 1,181 |
| 2008-06-06 | 1,220 | 1,230 | 1,201 | 1,201 | 54,100 | 1,201 |
| 2008-06-05 | 1,208 | 1,223 | 1,208 | 1,214 | 42,000 | 1,214 |
| 2008-06-04 | 1,230 | 1,231 | 1,204 | 1,206 | 92,300 | 1,206 |
| 2008-06-03 | 1,275 | 1,297 | 1,220 | 1,230 | 124,800 | 1,230 |
| 2008-06-02 | 1,280 | 1,299 | 1,273 | 1,274 | 102,800 | 1,274 |
| 2008-05-30 | 1,265 | 1,273 | 1,256 | 1,260 | 44,400 | 1,260 |
| 2008-05-29 | 1,244 | 1,258 | 1,232 | 1,255 | 48,200 | 1,255 |
| 2008-05-28 | 1,226 | 1,238 | 1,215 | 1,227 | 42,900 | 1,227 |
| 2008-05-27 | 1,220 | 1,225 | 1,209 | 1,224 | 79,600 | 1,224 |
| 2008-05-26 | 1,230 | 1,230 | 1,195 | 1,201 | 74,300 | 1,201 |
| 2008-05-23 | 1,210 | 1,234 | 1,210 | 1,220 | 42,300 | 1,220 |
| 2008-05-22 | 1,220 | 1,227 | 1,188 | 1,206 | 88,100 | 1,206 |
| 2008-05-21 | 1,257 | 1,267 | 1,217 | 1,228 | 109,000 | 1,228 |
| 2008-05-20 | 1,310 | 1,315 | 1,306 | 1,307 | 28,500 | 1,307 |
| 2008-05-19 | 1,320 | 1,327 | 1,310 | 1,310 | 38,500 | 1,310 |
| 2008-05-16 | 1,315 | 1,330 | 1,312 | 1,323 | 69,200 | 1,323 |
| 2008-05-15 | 1,300 | 1,319 | 1,291 | 1,318 | 78,300 | 1,318 |
| 2008-05-14 | 1,242 | 1,298 | 1,239 | 1,291 | 141,200 | 1,291 |
| 2008-05-13 | 1,209 | 1,245 | 1,207 | 1,232 | 108,200 | 1,232 |
| 2008-05-12 | 1,168 | 1,210 | 1,165 | 1,207 | 90,300 | 1,207 |
| 2008-05-09 | 1,168 | 1,178 | 1,162 | 1,168 | 46,400 | 1,168 |
| 2008-05-08 | 1,142 | 1,175 | 1,140 | 1,168 | 80,500 | 1,168 |
| 2008-05-07 | 1,109 | 1,158 | 1,109 | 1,152 | 90,600 | 1,152 |
| 2008-05-02 | 1,130 | 1,146 | 1,089 | 1,109 | 123,600 | 1,109 |
| 2008-05-01 | 1,163 | 1,172 | 1,127 | 1,130 | 63,200 | 1,130 |
| 2008-04-30 | 1,174 | 1,189 | 1,154 | 1,163 | 87,100 | 1,163 |
| 2008-04-28 | 1,174 | 1,184 | 1,158 | 1,166 | 88,600 | 1,166 |
| 2008-04-25 | 1,171 | 1,185 | 1,161 | 1,181 | 55,900 | 1,181 |
| 2008-04-24 | 1,181 | 1,185 | 1,162 | 1,166 | 60,900 | 1,166 |
| 2008-04-23 | 1,172 | 1,195 | 1,172 | 1,181 | 58,400 | 1,181 |
| 2008-04-22 | 1,185 | 1,185 | 1,156 | 1,170 | 64,300 | 1,170 |
| 2008-04-21 | 1,199 | 1,200 | 1,177 | 1,185 | 64,600 | 1,185 |
| 2008-04-18 | 1,186 | 1,200 | 1,174 | 1,196 | 57,800 | 1,196 |
| 2008-04-17 | 1,195 | 1,205 | 1,178 | 1,186 | 86,200 | 1,186 |
| 2008-04-16 | 1,150 | 1,200 | 1,134 | 1,190 | 169,000 | 1,190 |
| 2008-04-15 | 1,150 | 1,150 | 1,115 | 1,134 | 56,600 | 1,134 |
| 2008-04-14 | 1,140 | 1,141 | 1,106 | 1,130 | 67,200 | 1,130 |
| 2008-04-11 | 1,141 | 1,175 | 1,141 | 1,159 | 134,600 | 1,159 |
| 2008-04-10 | 1,148 | 1,148 | 1,128 | 1,138 | 102,500 | 1,138 |
| 2008-04-09 | 1,182 | 1,189 | 1,155 | 1,168 | 101,300 | 1,168 |
| 2008-04-08 | 1,200 | 1,200 | 1,162 | 1,166 | 78,700 | 1,166 |
| 2008-04-07 | 1,194 | 1,194 | 1,172 | 1,190 | 58,600 | 1,190 |
| 2008-04-04 | 1,200 | 1,202 | 1,152 | 1,178 | 62,700 | 1,178 |
| 2008-04-03 | 1,205 | 1,209 | 1,196 | 1,202 | 101,300 | 1,202 |
| 2008-04-02 | 1,187 | 1,210 | 1,185 | 1,206 | 266,600 | 1,206 |
| 2008-04-01 | 1,199 | 1,210 | 1,181 | 1,187 | 357,400 | 1,187 |
| 2008-03-31 | 1,187 | 1,194 | 1,168 | 1,179 | 242,200 | 1,179 |
| 2008-03-28 | 1,010 | 1,205 | 1,001 | 1,197 | 294,700 | 1,197 |
| 2008-03-27 | 1,020 | 1,028 | 1,000 | 1,008 | 171,200 | 1,008 |
| 2008-03-26 | 984 | 1,020 | 974 | 1,020 | 203,000 | 1,020 |
| 2008-03-25 | 960 | 975 | 951 | 973 | 211,500 | 973 |
| 2008-03-24 | 945 | 952 | 937 | 941 | 74,800 | 941 |
| 2008-03-21 | 940 | 945 | 928 | 940 | 93,300 | 940 |
| 2008-03-19 | 910 | 944 | 909 | 944 | 73,200 | 944 |
| 2008-03-18 | 856 | 876 | 856 | 876 | 32,500 | 876 |
| 2008-03-17 | 881 | 890 | 850 | 866 | 70,100 | 866 |
| 2008-03-14 | 911 | 911 | 890 | 890 | 55,000 | 890 |
| 2008-03-13 | 905 | 926 | 870 | 891 | 103,900 | 891 |
| 2008-03-12 | 905 | 940 | 905 | 935 | 53,700 | 935 |
| 2008-03-11 | 885 | 905 | 881 | 896 | 72,800 | 896 |
| 2008-03-10 | 895 | 900 | 880 | 885 | 31,300 | 885 |
| 2008-03-07 | 910 | 910 | 893 | 896 | 22,100 | 896 |
| 2008-03-06 | 900 | 930 | 896 | 922 | 31,700 | 922 |
| 2008-03-05 | 874 | 903 | 874 | 896 | 51,800 | 896 |
| 2008-03-04 | 902 | 918 | 870 | 873 | 94,800 | 873 |
| 2008-03-03 | 930 | 934 | 901 | 901 | 51,500 | 901 |
| 2008-02-29 | 931 | 931 | 910 | 923 | 52,400 | 923 |
| 2008-02-28 | 936 | 945 | 932 | 940 | 18,700 | 940 |
| 2008-02-27 | 936 | 959 | 935 | 946 | 30,600 | 946 |
| 2008-02-26 | 960 | 960 | 931 | 933 | 54,400 | 933 |
| 2008-02-25 | 946 | 961 | 937 | 959 | 55,700 | 959 |
| 2008-02-22 | 920 | 939 | 919 | 933 | 21,100 | 933 |
| 2008-02-21 | 915 | 939 | 914 | 939 | 54,100 | 939 |
| 2008-02-20 | 950 | 950 | 900 | 905 | 100,000 | 905 |
| 2008-02-19 | 955 | 960 | 933 | 948 | 34,700 | 948 |
| 2008-02-18 | 929 | 950 | 911 | 950 | 66,900 | 950 |
| 2008-02-15 | 920 | 938 | 895 | 929 | 112,900 | 929 |
| 2008-02-14 | 907 | 927 | 907 | 927 | 68,700 | 927 |
| 2008-02-13 | 914 | 914 | 900 | 906 | 72,700 | 906 |
| 2008-02-12 | 903 | 914 | 898 | 906 | 60,900 | 906 |
| 2008-02-08 | 913 | 914 | 899 | 901 | 99,000 | 901 |
| 2008-02-07 | 901 | 909 | 894 | 903 | 104,000 | 903 |
| 2008-02-06 | 902 | 910 | 896 | 896 | 113,400 | 896 |
| 2008-02-05 | 936 | 936 | 910 | 919 | 163,900 | 919 |
| 2008-02-04 | 940 | 940 | 913 | 926 | 48,600 | 926 |
| 2008-02-01 | 932 | 943 | 910 | 911 | 87,400 | 911 |
| 2008-01-31 | 905 | 950 | 894 | 936 | 100,700 | 936 |
| 2008-01-30 | 932 | 940 | 900 | 915 | 138,100 | 915 |
| 2008-01-29 | 962 | 964 | 911 | 939 | 110,800 | 939 |
| 2008-01-28 | 989 | 989 | 937 | 942 | 125,700 | 942 |
| 2008-01-25 | 945 | 979 | 933 | 979 | 138,400 | 979 |
| 2008-01-24 | 900 | 934 | 898 | 929 | 96,600 | 929 |
| 2008-01-23 | 888 | 903 | 868 | 882 | 280,400 | 882 |
| 2008-01-22 | 885 | 935 | 847 | 866 | 163,900 | 866 |
| 2008-01-21 | 956 | 956 | 895 | 900 | 123,500 | 900 |
| 2008-01-18 | 900 | 969 | 885 | 960 | 142,000 | 960 |
| 2008-01-17 | 920 | 920 | 873 | 901 | 214,600 | 901 |
| 2008-01-16 | 982 | 983 | 920 | 924 | 252,100 | 924 |
| 2008-01-15 | 1,020 | 1,021 | 995 | 1,005 | 322,600 | 1,005 |
| 2008-01-11 | 1,070 | 1,077 | 1,012 | 1,027 | 237,700 | 1,027 |
| 2008-01-10 | 1,082 | 1,109 | 1,064 | 1,078 | 171,200 | 1,078 |
| 2008-01-09 | 1,065 | 1,079 | 1,044 | 1,070 | 304,600 | 1,070 |
| 2008-01-08 | 1,102 | 1,118 | 1,075 | 1,095 | 390,400 | 1,095 |
| 2008-01-07 | 1,145 | 1,145 | 1,111 | 1,120 | 125,300 | 1,120 |
| 2008-01-04 | 1,206 | 1,206 | 1,136 | 1,150 | 114,300 | 1,150 |
分割・併合履歴 ： [2005-08-16]1株→1.25株 [2004-08-17]1株→1.25株 [2004-02-17]1株→1.2株 [2002-08-15]1株→1.5株 [1999-08-17]1株→1.5株 [1998-08-17]1株→1.5株
