7552 (株)ハピネット 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 | 1,465 | 1,498 | 1,462 | 1,462 | 4,100 | 731 |
| 2008-12-29 | 1,448 | 1,485 | 1,448 | 1,466 | 4,800 | 733 |
| 2008-12-26 | 1,432 | 1,467 | 1,430 | 1,467 | 3,700 | 733.50 |
| 2008-12-25 | 1,476 | 1,476 | 1,430 | 1,447 | 7,900 | 723.50 |
| 2008-12-24 | 1,440 | 1,440 | 1,380 | 1,406 | 5,000 | 703 |
| 2008-12-22 | 1,480 | 1,482 | 1,420 | 1,460 | 7,800 | 730 |
| 2008-12-19 | 1,518 | 1,523 | 1,475 | 1,480 | 12,200 | 740 |
| 2008-12-18 | 1,512 | 1,520 | 1,512 | 1,518 | 12,500 | 759 |
| 2008-12-17 | 1,474 | 1,512 | 1,473 | 1,512 | 13,100 | 756 |
| 2008-12-16 | 1,475 | 1,484 | 1,473 | 1,473 | 6,200 | 736.50 |
| 2008-12-15 | 1,445 | 1,480 | 1,445 | 1,475 | 11,400 | 737.50 |
| 2008-12-12 | 1,368 | 1,418 | 1,368 | 1,410 | 19,100 | 705 |
| 2008-12-11 | 1,335 | 1,370 | 1,335 | 1,368 | 10,400 | 684 |
| 2008-12-10 | 1,323 | 1,343 | 1,322 | 1,333 | 7,500 | 666.50 |
| 2008-12-09 | 1,305 | 1,310 | 1,290 | 1,304 | 12,500 | 652 |
| 2008-12-08 | 1,286 | 1,312 | 1,281 | 1,304 | 15,700 | 652 |
| 2008-12-05 | 1,262 | 1,294 | 1,260 | 1,269 | 16,100 | 634.50 |
| 2008-12-04 | 1,259 | 1,267 | 1,238 | 1,240 | 25,000 | 620 |
| 2008-12-03 | 1,228 | 1,259 | 1,225 | 1,259 | 7,600 | 629.50 |
| 2008-12-02 | 1,259 | 1,260 | 1,221 | 1,225 | 7,500 | 612.50 |
| 2008-12-01 | 1,259 | 1,277 | 1,250 | 1,259 | 15,200 | 629.50 |
| 2008-11-28 | 1,223 | 1,260 | 1,222 | 1,259 | 9,100 | 629.50 |
| 2008-11-27 | 1,220 | 1,235 | 1,201 | 1,222 | 17,500 | 611 |
| 2008-11-26 | 1,221 | 1,229 | 1,215 | 1,220 | 11,800 | 610 |
| 2008-11-25 | 1,242 | 1,242 | 1,210 | 1,221 | 16,700 | 610.50 |
| 2008-11-21 | 1,147 | 1,199 | 1,147 | 1,199 | 13,000 | 599.50 |
| 2008-11-20 | 1,177 | 1,180 | 1,140 | 1,147 | 13,300 | 573.50 |
| 2008-11-19 | 1,170 | 1,180 | 1,150 | 1,164 | 21,600 | 582 |
| 2008-11-18 | 1,174 | 1,174 | 1,132 | 1,144 | 12,200 | 572 |
| 2008-11-17 | 1,209 | 1,209 | 1,163 | 1,173 | 17,100 | 586.50 |
| 2008-11-14 | 1,237 | 1,259 | 1,203 | 1,209 | 28,500 | 604.50 |
| 2008-11-13 | 1,200 | 1,235 | 1,200 | 1,201 | 48,800 | 600.50 |
| 2008-11-12 | 1,189 | 1,189 | 1,101 | 1,114 | 5,000 | 557 |
| 2008-11-11 | 1,263 | 1,263 | 1,200 | 1,209 | 7,000 | 604.50 |
| 2008-11-10 | 1,240 | 1,274 | 1,206 | 1,229 | 6,000 | 614.50 |
| 2008-11-07 | 1,279 | 1,279 | 1,216 | 1,232 | 2,800 | 616 |
| 2008-11-06 | 1,346 | 1,347 | 1,295 | 1,317 | 4,800 | 658.50 |
| 2008-11-05 | 1,344 | 1,400 | 1,344 | 1,351 | 8,900 | 675.50 |
| 2008-11-04 | 1,201 | 1,315 | 1,201 | 1,304 | 16,900 | 652 |
| 2008-10-31 | 1,245 | 1,380 | 1,180 | 1,189 | 22,000 | 594.50 |
| 2008-10-30 | 1,193 | 1,330 | 1,186 | 1,213 | 23,500 | 606.50 |
| 2008-10-29 | 1,075 | 1,200 | 1,050 | 1,200 | 16,200 | 600 |
| 2008-10-28 | 914 | 1,033 | 864 | 1,033 | 16,300 | 516.50 |
| 2008-10-27 | 993 | 996 | 930 | 944 | 8,900 | 472 |
| 2008-10-24 | 1,008 | 1,046 | 997 | 1,023 | 16,900 | 511.50 |
| 2008-10-23 | 1,009 | 1,020 | 962 | 1,002 | 20,400 | 501 |
| 2008-10-22 | 1,120 | 1,180 | 1,050 | 1,050 | 16,100 | 525 |
| 2008-10-21 | 1,145 | 1,180 | 1,100 | 1,180 | 17,900 | 590 |
| 2008-10-20 | 1,145 | 1,145 | 1,081 | 1,105 | 10,100 | 552.50 |
| 2008-10-17 | 1,064 | 1,137 | 1,064 | 1,110 | 8,900 | 555 |
| 2008-10-16 | 1,190 | 1,190 | 1,043 | 1,053 | 23,700 | 526.50 |
| 2008-10-15 | 1,236 | 1,236 | 1,150 | 1,203 | 15,300 | 601.50 |
| 2008-10-14 | 1,204 | 1,270 | 1,204 | 1,249 | 14,100 | 624.50 |
| 2008-10-10 | 1,151 | 1,190 | 1,139 | 1,140 | 22,200 | 570 |
| 2008-10-09 | 1,200 | 1,250 | 1,167 | 1,218 | 23,700 | 609 |
| 2008-10-08 | 1,362 | 1,362 | 1,250 | 1,250 | 28,700 | 625 |
| 2008-10-07 | 1,331 | 1,424 | 1,331 | 1,382 | 13,700 | 691 |
| 2008-10-06 | 1,399 | 1,399 | 1,360 | 1,376 | 10,300 | 688 |
| 2008-10-03 | 1,418 | 1,418 | 1,389 | 1,389 | 4,200 | 694.50 |
| 2008-10-02 | 1,450 | 1,490 | 1,433 | 1,433 | 5,400 | 716.50 |
| 2008-10-01 | 1,466 | 1,505 | 1,430 | 1,440 | 7,600 | 720 |
| 2008-09-30 | 1,441 | 1,472 | 1,441 | 1,455 | 9,600 | 727.50 |
| 2008-09-29 | 1,493 | 1,507 | 1,470 | 1,472 | 9,800 | 736 |
| 2008-09-26 | 1,571 | 1,571 | 1,472 | 1,493 | 13,600 | 746.50 |
| 2008-09-25 | 1,566 | 1,588 | 1,556 | 1,571 | 9,000 | 785.50 |
| 2008-09-24 | 1,597 | 1,607 | 1,566 | 1,603 | 9,200 | 801.50 |
| 2008-09-22 | 1,600 | 1,633 | 1,587 | 1,596 | 8,100 | 798 |
| 2008-09-19 | 1,559 | 1,627 | 1,558 | 1,600 | 17,700 | 800 |
| 2008-09-18 | 1,450 | 1,560 | 1,445 | 1,560 | 10,200 | 780 |
| 2008-09-17 | 1,469 | 1,493 | 1,431 | 1,479 | 11,900 | 739.50 |
| 2008-09-16 | 1,450 | 1,493 | 1,450 | 1,468 | 8,700 | 734 |
| 2008-09-12 | 1,575 | 1,579 | 1,549 | 1,564 | 13,400 | 782 |
| 2008-09-11 | 1,526 | 1,568 | 1,526 | 1,551 | 12,800 | 775.50 |
| 2008-09-10 | 1,495 | 1,569 | 1,495 | 1,526 | 12,600 | 763 |
| 2008-09-09 | 1,499 | 1,527 | 1,494 | 1,495 | 5,400 | 747.50 |
| 2008-09-08 | 1,479 | 1,550 | 1,479 | 1,522 | 6,800 | 761 |
| 2008-09-05 | 1,500 | 1,505 | 1,470 | 1,479 | 5,200 | 739.50 |
| 2008-09-04 | 1,541 | 1,541 | 1,506 | 1,514 | 7,000 | 757 |
| 2008-09-03 | 1,549 | 1,549 | 1,505 | 1,540 | 5,800 | 770 |
| 2008-09-02 | 1,575 | 1,590 | 1,498 | 1,554 | 8,700 | 777 |
| 2008-09-01 | 1,592 | 1,595 | 1,562 | 1,575 | 8,000 | 787.50 |
| 2008-08-29 | 1,560 | 1,600 | 1,560 | 1,598 | 12,800 | 799 |
| 2008-08-28 | 1,564 | 1,588 | 1,504 | 1,562 | 5,700 | 781 |
| 2008-08-27 | 1,568 | 1,595 | 1,568 | 1,594 | 4,400 | 797 |
| 2008-08-26 | 1,590 | 1,598 | 1,568 | 1,598 | 7,300 | 799 |
| 2008-08-25 | 1,597 | 1,600 | 1,577 | 1,591 | 12,300 | 795.50 |
| 2008-08-22 | 1,536 | 1,547 | 1,521 | 1,547 | 8,000 | 773.50 |
| 2008-08-21 | 1,544 | 1,547 | 1,510 | 1,536 | 4,200 | 768 |
| 2008-08-20 | 1,528 | 1,530 | 1,501 | 1,525 | 6,800 | 762.50 |
| 2008-08-19 | 1,534 | 1,534 | 1,481 | 1,528 | 5,400 | 764 |
| 2008-08-18 | 1,449 | 1,550 | 1,449 | 1,538 | 8,900 | 769 |
| 2008-08-15 | 1,436 | 1,451 | 1,420 | 1,449 | 2,800 | 724.50 |
| 2008-08-14 | 1,486 | 1,486 | 1,450 | 1,456 | 13,500 | 728 |
| 2008-08-13 | 1,519 | 1,527 | 1,472 | 1,494 | 4,600 | 747 |
| 2008-08-12 | 1,559 | 1,560 | 1,550 | 1,550 | 7,300 | 775 |
| 2008-08-11 | 1,500 | 1,571 | 1,490 | 1,558 | 7,900 | 779 |
| 2008-08-08 | 1,549 | 1,549 | 1,505 | 1,520 | 5,200 | 760 |
| 2008-08-07 | 1,540 | 1,540 | 1,490 | 1,519 | 6,600 | 759.50 |
| 2008-08-06 | 1,517 | 1,539 | 1,491 | 1,530 | 11,600 | 765 |
| 2008-08-05 | 1,495 | 1,578 | 1,495 | 1,523 | 7,000 | 761.50 |
| 2008-08-04 | 1,530 | 1,533 | 1,500 | 1,511 | 9,400 | 755.50 |
| 2008-08-01 | 1,579 | 1,580 | 1,532 | 1,537 | 4,400 | 768.50 |
| 2008-07-31 | 1,566 | 1,581 | 1,541 | 1,578 | 6,800 | 789 |
| 2008-07-30 | 1,562 | 1,562 | 1,531 | 1,550 | 6,100 | 775 |
| 2008-07-29 | 1,539 | 1,561 | 1,500 | 1,561 | 14,800 | 780.50 |
| 2008-07-28 | 1,584 | 1,584 | 1,500 | 1,555 | 8,500 | 777.50 |
| 2008-07-25 | 1,595 | 1,598 | 1,566 | 1,578 | 11,200 | 789 |
| 2008-07-24 | 1,576 | 1,600 | 1,576 | 1,599 | 20,100 | 799.50 |
| 2008-07-23 | 1,598 | 1,600 | 1,574 | 1,576 | 11,000 | 788 |
| 2008-07-22 | 1,530 | 1,584 | 1,530 | 1,584 | 15,000 | 792 |
| 2008-07-18 | 1,511 | 1,534 | 1,508 | 1,530 | 10,400 | 765 |
| 2008-07-17 | 1,521 | 1,535 | 1,493 | 1,511 | 6,300 | 755.50 |
| 2008-07-16 | 1,530 | 1,530 | 1,504 | 1,519 | 6,300 | 759.50 |
| 2008-07-15 | 1,511 | 1,521 | 1,492 | 1,500 | 12,400 | 750 |
| 2008-07-14 | 1,498 | 1,519 | 1,484 | 1,491 | 11,600 | 745.50 |
| 2008-07-11 | 1,490 | 1,528 | 1,488 | 1,514 | 10,300 | 757 |
| 2008-07-10 | 1,600 | 1,610 | 1,496 | 1,500 | 40,300 | 750 |
| 2008-07-09 | 1,484 | 1,490 | 1,470 | 1,470 | 4,900 | 735 |
| 2008-07-08 | 1,488 | 1,492 | 1,463 | 1,471 | 8,100 | 735.50 |
| 2008-07-07 | 1,505 | 1,505 | 1,458 | 1,488 | 11,800 | 744 |
| 2008-07-04 | 1,481 | 1,492 | 1,476 | 1,492 | 4,100 | 746 |
| 2008-07-03 | 1,462 | 1,488 | 1,458 | 1,486 | 16,500 | 743 |
| 2008-07-02 | 1,465 | 1,490 | 1,465 | 1,482 | 15,300 | 741 |
| 2008-07-01 | 1,454 | 1,485 | 1,454 | 1,480 | 11,300 | 740 |
| 2008-06-30 | 1,481 | 1,495 | 1,460 | 1,461 | 8,400 | 730.50 |
| 2008-06-27 | 1,472 | 1,486 | 1,460 | 1,484 | 7,500 | 742 |
| 2008-06-26 | 1,492 | 1,535 | 1,490 | 1,502 | 19,400 | 751 |
| 2008-06-25 | 1,460 | 1,486 | 1,422 | 1,477 | 18,900 | 738.50 |
| 2008-06-24 | 1,455 | 1,460 | 1,418 | 1,450 | 13,200 | 725 |
| 2008-06-23 | 1,467 | 1,495 | 1,450 | 1,464 | 20,300 | 732 |
| 2008-06-20 | 1,505 | 1,535 | 1,474 | 1,474 | 7,800 | 737 |
| 2008-06-19 | 1,551 | 1,552 | 1,486 | 1,513 | 22,200 | 756.50 |
| 2008-06-18 | 1,561 | 1,587 | 1,556 | 1,566 | 4,800 | 783 |
| 2008-06-17 | 1,568 | 1,600 | 1,560 | 1,577 | 8,100 | 788.50 |
| 2008-06-16 | 1,579 | 1,594 | 1,551 | 1,584 | 17,100 | 792 |
| 2008-06-13 | 1,548 | 1,588 | 1,545 | 1,585 | 17,900 | 792.50 |
| 2008-06-12 | 1,555 | 1,631 | 1,546 | 1,578 | 27,800 | 789 |
| 2008-06-11 | 1,544 | 1,550 | 1,527 | 1,546 | 12,000 | 773 |
| 2008-06-10 | 1,507 | 1,532 | 1,505 | 1,514 | 10,000 | 757 |
| 2008-06-09 | 1,517 | 1,523 | 1,465 | 1,507 | 23,900 | 753.50 |
| 2008-06-06 | 1,581 | 1,590 | 1,532 | 1,533 | 22,600 | 766.50 |
| 2008-06-05 | 1,569 | 1,584 | 1,554 | 1,581 | 17,500 | 790.50 |
| 2008-06-04 | 1,521 | 1,568 | 1,521 | 1,567 | 14,100 | 783.50 |
| 2008-06-03 | 1,559 | 1,565 | 1,498 | 1,505 | 20,600 | 752.50 |
| 2008-06-02 | 1,548 | 1,570 | 1,548 | 1,559 | 10,200 | 779.50 |
| 2008-05-30 | 1,547 | 1,581 | 1,542 | 1,578 | 8,600 | 789 |
| 2008-05-29 | 1,542 | 1,568 | 1,501 | 1,555 | 18,500 | 777.50 |
| 2008-05-28 | 1,536 | 1,561 | 1,520 | 1,526 | 13,500 | 763 |
| 2008-05-27 | 1,529 | 1,552 | 1,529 | 1,551 | 5,900 | 775.50 |
| 2008-05-26 | 1,524 | 1,550 | 1,524 | 1,529 | 16,000 | 764.50 |
| 2008-05-23 | 1,550 | 1,580 | 1,520 | 1,548 | 16,100 | 774 |
| 2008-05-22 | 1,540 | 1,550 | 1,510 | 1,537 | 14,500 | 768.50 |
| 2008-05-21 | 1,536 | 1,550 | 1,497 | 1,541 | 33,600 | 770.50 |
| 2008-05-20 | 1,489 | 1,546 | 1,489 | 1,536 | 19,900 | 768 |
| 2008-05-19 | 1,497 | 1,525 | 1,480 | 1,488 | 24,600 | 744 |
| 2008-05-16 | 1,441 | 1,498 | 1,414 | 1,482 | 19,600 | 741 |
| 2008-05-15 | 1,423 | 1,470 | 1,422 | 1,440 | 12,700 | 720 |
| 2008-05-14 | 1,410 | 1,424 | 1,394 | 1,422 | 17,500 | 711 |
| 2008-05-13 | 1,406 | 1,420 | 1,350 | 1,390 | 25,200 | 695 |
| 2008-05-12 | 1,450 | 1,450 | 1,370 | 1,403 | 35,600 | 701.50 |
| 2008-05-09 | 1,480 | 1,482 | 1,395 | 1,408 | 26,100 | 704 |
| 2008-05-08 | 1,476 | 1,509 | 1,451 | 1,495 | 10,700 | 747.50 |
| 2008-05-07 | 1,476 | 1,481 | 1,450 | 1,463 | 10,100 | 731.50 |
| 2008-05-02 | 1,454 | 1,466 | 1,430 | 1,461 | 5,700 | 730.50 |
| 2008-05-01 | 1,450 | 1,457 | 1,411 | 1,454 | 9,400 | 727 |
| 2008-04-30 | 1,478 | 1,486 | 1,441 | 1,450 | 13,200 | 725 |
| 2008-04-28 | 1,566 | 1,566 | 1,486 | 1,508 | 4,500 | 754 |
| 2008-04-25 | 1,520 | 1,550 | 1,485 | 1,550 | 12,500 | 775 |
| 2008-04-24 | 1,469 | 1,515 | 1,469 | 1,484 | 18,600 | 742 |
| 2008-04-23 | 1,440 | 1,519 | 1,440 | 1,489 | 9,600 | 744.50 |
| 2008-04-22 | 1,465 | 1,484 | 1,453 | 1,480 | 7,400 | 740 |
| 2008-04-21 | 1,460 | 1,490 | 1,460 | 1,485 | 7,000 | 742.50 |
| 2008-04-18 | 1,446 | 1,459 | 1,420 | 1,459 | 10,100 | 729.50 |
| 2008-04-17 | 1,432 | 1,454 | 1,392 | 1,446 | 9,500 | 723 |
| 2008-04-16 | 1,419 | 1,421 | 1,398 | 1,412 | 10,100 | 706 |
| 2008-04-15 | 1,357 | 1,400 | 1,333 | 1,384 | 14,600 | 692 |
| 2008-04-14 | 1,361 | 1,394 | 1,361 | 1,377 | 14,200 | 688.50 |
| 2008-04-11 | 1,342 | 1,448 | 1,342 | 1,431 | 12,500 | 715.50 |
| 2008-04-10 | 1,368 | 1,371 | 1,347 | 1,362 | 6,500 | 681 |
| 2008-04-09 | 1,409 | 1,440 | 1,398 | 1,401 | 3,800 | 700.50 |
| 2008-04-08 | 1,395 | 1,448 | 1,395 | 1,408 | 6,400 | 704 |
| 2008-04-07 | 1,349 | 1,450 | 1,315 | 1,415 | 14,100 | 707.50 |
| 2008-04-04 | 1,427 | 1,427 | 1,360 | 1,389 | 16,000 | 694.50 |
| 2008-04-03 | 1,451 | 1,470 | 1,422 | 1,427 | 15,300 | 713.50 |
| 2008-04-02 | 1,507 | 1,509 | 1,464 | 1,471 | 11,200 | 735.50 |
| 2008-04-01 | 1,530 | 1,530 | 1,490 | 1,515 | 7,600 | 757.50 |
| 2008-03-31 | 1,470 | 1,604 | 1,387 | 1,530 | 37,600 | 765 |
| 2008-03-28 | 1,354 | 1,501 | 1,335 | 1,500 | 49,900 | 750 |
| 2008-03-27 | 1,359 | 1,361 | 1,325 | 1,356 | 15,100 | 678 |
| 2008-03-26 | 1,389 | 1,389 | 1,359 | 1,361 | 9,200 | 680.50 |
| 2008-03-25 | 1,450 | 1,450 | 1,406 | 1,418 | 15,700 | 709 |
| 2008-03-24 | 1,405 | 1,439 | 1,395 | 1,413 | 8,500 | 706.50 |
| 2008-03-21 | 1,390 | 1,418 | 1,377 | 1,385 | 36,000 | 692.50 |
| 2008-03-19 | 1,337 | 1,391 | 1,337 | 1,390 | 24,100 | 695 |
| 2008-03-18 | 1,265 | 1,338 | 1,265 | 1,337 | 16,100 | 668.50 |
| 2008-03-17 | 1,289 | 1,289 | 1,262 | 1,265 | 22,000 | 632.50 |
| 2008-03-14 | 1,283 | 1,330 | 1,283 | 1,303 | 38,500 | 651.50 |
| 2008-03-13 | 1,355 | 1,355 | 1,287 | 1,303 | 35,800 | 651.50 |
| 2008-03-12 | 1,379 | 1,386 | 1,331 | 1,337 | 41,200 | 668.50 |
| 2008-03-11 | 1,275 | 1,316 | 1,275 | 1,303 | 57,200 | 651.50 |
| 2008-03-10 | 1,293 | 1,356 | 1,253 | 1,335 | 23,400 | 667.50 |
| 2008-03-07 | 1,285 | 1,320 | 1,285 | 1,293 | 33,700 | 646.50 |
| 2008-03-06 | 1,300 | 1,348 | 1,284 | 1,345 | 51,300 | 672.50 |
| 2008-03-05 | 1,314 | 1,350 | 1,290 | 1,300 | 53,100 | 650 |
| 2008-03-04 | 1,302 | 1,318 | 1,276 | 1,294 | 82,900 | 647 |
| 2008-03-03 | 1,311 | 1,361 | 1,311 | 1,338 | 30,400 | 669 |
| 2008-02-29 | 1,375 | 1,375 | 1,316 | 1,351 | 40,700 | 675.50 |
| 2008-02-28 | 1,401 | 1,419 | 1,354 | 1,386 | 60,000 | 693 |
| 2008-02-27 | 1,450 | 1,451 | 1,420 | 1,433 | 40,100 | 716.50 |
| 2008-02-26 | 1,548 | 1,548 | 1,458 | 1,470 | 52,000 | 735 |
| 2008-02-25 | 1,550 | 1,569 | 1,530 | 1,550 | 26,900 | 775 |
| 2008-02-22 | 1,467 | 1,543 | 1,451 | 1,522 | 44,300 | 761 |
| 2008-02-21 | 1,502 | 1,519 | 1,472 | 1,517 | 47,700 | 758.50 |
| 2008-02-20 | 1,516 | 1,546 | 1,451 | 1,501 | 52,100 | 750.50 |
| 2008-02-19 | 1,530 | 1,585 | 1,515 | 1,546 | 50,700 | 773 |
| 2008-02-18 | 1,561 | 1,625 | 1,561 | 1,599 | 31,700 | 799.50 |
| 2008-02-15 | 1,540 | 1,608 | 1,533 | 1,608 | 45,300 | 804 |
| 2008-02-14 | 1,458 | 1,586 | 1,458 | 1,583 | 67,900 | 791.50 |
| 2008-02-13 | 1,417 | 1,481 | 1,417 | 1,454 | 55,500 | 727 |
| 2008-02-12 | 1,384 | 1,400 | 1,362 | 1,390 | 32,500 | 695 |
| 2008-02-08 | 1,425 | 1,445 | 1,395 | 1,397 | 29,900 | 698.50 |
| 2008-02-07 | 1,373 | 1,410 | 1,362 | 1,410 | 43,700 | 705 |
| 2008-02-06 | 1,383 | 1,403 | 1,351 | 1,369 | 27,600 | 684.50 |
| 2008-02-05 | 1,432 | 1,432 | 1,400 | 1,417 | 18,400 | 708.50 |
| 2008-02-04 | 1,514 | 1,514 | 1,443 | 1,447 | 29,800 | 723.50 |
| 2008-02-01 | 1,482 | 1,535 | 1,449 | 1,514 | 40,200 | 757 |
| 2008-01-31 | 1,426 | 1,515 | 1,426 | 1,513 | 38,400 | 756.50 |
| 2008-01-30 | 1,445 | 1,464 | 1,431 | 1,446 | 45,600 | 723 |
| 2008-01-29 | 1,459 | 1,490 | 1,398 | 1,445 | 42,600 | 722.50 |
| 2008-01-28 | 1,443 | 1,450 | 1,420 | 1,440 | 29,700 | 720 |
| 2008-01-25 | 1,355 | 1,440 | 1,346 | 1,403 | 43,100 | 701.50 |
| 2008-01-24 | 1,294 | 1,352 | 1,294 | 1,332 | 57,900 | 666 |
| 2008-01-23 | 1,300 | 1,300 | 1,253 | 1,297 | 77,900 | 648.50 |
| 2008-01-22 | 1,400 | 1,419 | 1,273 | 1,273 | 120,000 | 636.50 |
| 2008-01-21 | 1,331 | 1,506 | 1,331 | 1,473 | 114,200 | 736.50 |
| 2008-01-18 | 1,114 | 1,368 | 1,114 | 1,333 | 226,800 | 666.50 |
| 2008-01-16 | 1,431 | 1,521 | 1,431 | 1,494 | 50,500 | 747 |
| 2008-01-15 | 1,561 | 1,581 | 1,531 | 1,531 | 43,900 | 765.50 |
| 2008-01-11 | 1,590 | 1,610 | 1,582 | 1,591 | 36,500 | 795.50 |
| 2008-01-10 | 1,572 | 1,605 | 1,569 | 1,589 | 19,700 | 794.50 |
| 2008-01-09 | 1,558 | 1,610 | 1,531 | 1,610 | 32,500 | 805 |
| 2008-01-08 | 1,587 | 1,595 | 1,564 | 1,588 | 28,100 | 794 |
| 2008-01-07 | 1,538 | 1,585 | 1,526 | 1,574 | 23,200 | 787 |
| 2008-01-04 | 1,618 | 1,618 | 1,565 | 1,575 | 12,100 | 787.50 |
分割・併合履歴 ： [2011-11-28]1株→2株 [2000-03-28]1株→1.3株