7554 (株)幸楽苑 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 | 1,143 | 1,160 | 1,143 | 1,159 | 6,800 | 1,159 |
| 2008-12-29 | 1,152 | 1,152 | 1,141 | 1,149 | 8,900 | 1,149 |
| 2008-12-26 | 1,145 | 1,154 | 1,140 | 1,140 | 4,400 | 1,140 |
| 2008-12-25 | 1,150 | 1,160 | 1,144 | 1,145 | 4,900 | 1,145 |
| 2008-12-24 | 1,147 | 1,150 | 1,131 | 1,144 | 14,600 | 1,144 |
| 2008-12-22 | 1,120 | 1,148 | 1,118 | 1,148 | 15,600 | 1,148 |
| 2008-12-19 | 1,127 | 1,127 | 1,115 | 1,117 | 4,100 | 1,117 |
| 2008-12-18 | 1,117 | 1,131 | 1,117 | 1,124 | 11,000 | 1,124 |
| 2008-12-17 | 1,129 | 1,129 | 1,110 | 1,128 | 20,500 | 1,128 |
| 2008-12-16 | 1,119 | 1,125 | 1,118 | 1,124 | 12,300 | 1,124 |
| 2008-12-15 | 1,124 | 1,132 | 1,113 | 1,113 | 11,600 | 1,113 |
| 2008-12-12 | 1,111 | 1,123 | 1,090 | 1,105 | 23,200 | 1,105 |
| 2008-12-11 | 1,106 | 1,121 | 1,103 | 1,121 | 10,300 | 1,121 |
| 2008-12-10 | 1,103 | 1,121 | 1,103 | 1,121 | 10,400 | 1,121 |
| 2008-12-09 | 1,119 | 1,121 | 1,115 | 1,121 | 12,300 | 1,121 |
| 2008-12-08 | 1,101 | 1,110 | 1,101 | 1,110 | 19,000 | 1,110 |
| 2008-12-05 | 1,096 | 1,100 | 1,095 | 1,095 | 12,200 | 1,095 |
| 2008-12-04 | 1,090 | 1,098 | 1,080 | 1,090 | 10,400 | 1,090 |
| 2008-12-03 | 1,080 | 1,090 | 1,065 | 1,090 | 11,500 | 1,090 |
| 2008-12-02 | 1,052 | 1,069 | 1,052 | 1,060 | 8,900 | 1,060 |
| 2008-12-01 | 1,091 | 1,091 | 1,076 | 1,078 | 7,000 | 1,078 |
| 2008-11-28 | 1,080 | 1,090 | 1,071 | 1,090 | 9,500 | 1,090 |
| 2008-11-27 | 1,065 | 1,082 | 1,065 | 1,082 | 6,400 | 1,082 |
| 2008-11-26 | 1,073 | 1,084 | 1,065 | 1,070 | 7,700 | 1,070 |
| 2008-11-25 | 1,096 | 1,096 | 1,074 | 1,090 | 8,900 | 1,090 |
| 2008-11-21 | 1,061 | 1,080 | 1,050 | 1,080 | 12,900 | 1,080 |
| 2008-11-20 | 1,095 | 1,100 | 1,078 | 1,081 | 12,000 | 1,081 |
| 2008-11-19 | 1,085 | 1,096 | 1,084 | 1,094 | 7,600 | 1,094 |
| 2008-11-18 | 1,095 | 1,100 | 1,077 | 1,085 | 8,700 | 1,085 |
| 2008-11-17 | 1,090 | 1,110 | 1,079 | 1,090 | 4,900 | 1,090 |
| 2008-11-14 | 1,090 | 1,099 | 1,076 | 1,097 | 7,600 | 1,097 |
| 2008-11-13 | 1,084 | 1,094 | 1,077 | 1,085 | 10,500 | 1,085 |
| 2008-11-12 | 1,095 | 1,099 | 1,088 | 1,096 | 4,400 | 1,096 |
| 2008-11-11 | 1,114 | 1,115 | 1,089 | 1,101 | 6,000 | 1,101 |
| 2008-11-10 | 1,100 | 1,114 | 1,098 | 1,114 | 12,500 | 1,114 |
| 2008-11-07 | 1,071 | 1,099 | 1,071 | 1,098 | 11,700 | 1,098 |
| 2008-11-06 | 1,093 | 1,097 | 1,083 | 1,091 | 10,600 | 1,091 |
| 2008-11-05 | 1,099 | 1,100 | 1,086 | 1,099 | 17,700 | 1,099 |
| 2008-11-04 | 1,086 | 1,100 | 1,062 | 1,099 | 12,600 | 1,099 |
| 2008-10-31 | 1,099 | 1,100 | 1,080 | 1,092 | 11,800 | 1,092 |
| 2008-10-30 | 1,070 | 1,100 | 1,070 | 1,100 | 14,600 | 1,100 |
| 2008-10-29 | 1,090 | 1,090 | 1,045 | 1,079 | 18,900 | 1,079 |
| 2008-10-28 | 1,010 | 1,035 | 1,006 | 1,035 | 17,500 | 1,035 |
| 2008-10-27 | 1,030 | 1,090 | 1,015 | 1,030 | 18,700 | 1,030 |
| 2008-10-24 | 1,062 | 1,072 | 1,039 | 1,050 | 8,100 | 1,050 |
| 2008-10-23 | 1,040 | 1,060 | 1,027 | 1,060 | 10,800 | 1,060 |
| 2008-10-22 | 1,073 | 1,098 | 1,062 | 1,062 | 9,300 | 1,062 |
| 2008-10-21 | 1,120 | 1,120 | 1,104 | 1,113 | 8,600 | 1,113 |
| 2008-10-20 | 1,078 | 1,120 | 1,055 | 1,120 | 16,600 | 1,120 |
| 2008-10-17 | 1,060 | 1,078 | 1,031 | 1,078 | 20,000 | 1,078 |
| 2008-10-16 | 1,050 | 1,058 | 1,015 | 1,023 | 13,800 | 1,023 |
| 2008-10-15 | 1,035 | 1,070 | 1,025 | 1,070 | 14,400 | 1,070 |
| 2008-10-14 | 1,050 | 1,050 | 1,019 | 1,019 | 16,700 | 1,019 |
| 2008-10-10 | 1,023 | 1,023 | 981 | 999 | 24,800 | 999 |
| 2008-10-09 | 998 | 1,027 | 990 | 1,025 | 19,800 | 1,025 |
| 2008-10-08 | 1,018 | 1,030 | 1,010 | 1,010 | 27,300 | 1,010 |
| 2008-10-07 | 1,011 | 1,045 | 1,009 | 1,038 | 23,100 | 1,038 |
| 2008-10-06 | 1,097 | 1,097 | 1,050 | 1,063 | 16,400 | 1,063 |
| 2008-10-03 | 1,089 | 1,113 | 1,089 | 1,103 | 11,600 | 1,103 |
| 2008-10-02 | 1,133 | 1,133 | 1,106 | 1,109 | 6,000 | 1,109 |
| 2008-10-01 | 1,117 | 1,125 | 1,096 | 1,124 | 10,900 | 1,124 |
| 2008-09-30 | 1,110 | 1,120 | 1,091 | 1,097 | 12,900 | 1,097 |
| 2008-09-29 | 1,120 | 1,138 | 1,120 | 1,122 | 9,700 | 1,122 |
| 2008-09-26 | 1,122 | 1,124 | 1,112 | 1,120 | 18,600 | 1,120 |
| 2008-09-25 | 1,130 | 1,136 | 1,121 | 1,129 | 12,000 | 1,129 |
| 2008-09-24 | 1,126 | 1,147 | 1,126 | 1,147 | 12,300 | 1,147 |
| 2008-09-22 | 1,158 | 1,159 | 1,121 | 1,129 | 20,700 | 1,129 |
| 2008-09-19 | 1,079 | 1,160 | 1,079 | 1,160 | 63,700 | 1,160 |
| 2008-09-18 | 1,130 | 1,199 | 1,130 | 1,199 | 23,200 | 1,199 |
| 2008-09-17 | 1,233 | 1,233 | 1,180 | 1,180 | 103,300 | 1,180 |
| 2008-09-16 | 1,089 | 1,133 | 1,082 | 1,133 | 24,500 | 1,133 |
| 2008-09-12 | 1,106 | 1,130 | 1,106 | 1,129 | 17,000 | 1,129 |
| 2008-09-11 | 1,120 | 1,132 | 1,120 | 1,126 | 11,500 | 1,126 |
| 2008-09-10 | 1,135 | 1,138 | 1,126 | 1,128 | 15,100 | 1,128 |
| 2008-09-09 | 1,131 | 1,134 | 1,125 | 1,130 | 10,500 | 1,130 |
| 2008-09-08 | 1,111 | 1,136 | 1,111 | 1,131 | 9,100 | 1,131 |
| 2008-09-05 | 1,117 | 1,123 | 1,114 | 1,116 | 17,400 | 1,116 |
| 2008-09-04 | 1,137 | 1,140 | 1,121 | 1,124 | 9,900 | 1,124 |
| 2008-09-03 | 1,137 | 1,139 | 1,130 | 1,138 | 8,900 | 1,138 |
| 2008-09-02 | 1,131 | 1,136 | 1,120 | 1,129 | 8,600 | 1,129 |
| 2008-09-01 | 1,140 | 1,143 | 1,120 | 1,133 | 9,500 | 1,133 |
| 2008-08-29 | 1,130 | 1,144 | 1,129 | 1,144 | 24,100 | 1,144 |
| 2008-08-28 | 1,127 | 1,129 | 1,120 | 1,129 | 5,600 | 1,129 |
| 2008-08-27 | 1,137 | 1,137 | 1,121 | 1,125 | 4,200 | 1,125 |
| 2008-08-26 | 1,126 | 1,135 | 1,116 | 1,135 | 6,600 | 1,135 |
| 2008-08-25 | 1,138 | 1,141 | 1,133 | 1,137 | 7,700 | 1,137 |
| 2008-08-22 | 1,130 | 1,135 | 1,115 | 1,133 | 6,800 | 1,133 |
| 2008-08-21 | 1,124 | 1,133 | 1,119 | 1,130 | 6,000 | 1,130 |
| 2008-08-20 | 1,112 | 1,137 | 1,112 | 1,137 | 6,400 | 1,137 |
| 2008-08-19 | 1,119 | 1,124 | 1,110 | 1,115 | 8,200 | 1,115 |
| 2008-08-18 | 1,109 | 1,137 | 1,109 | 1,136 | 11,800 | 1,136 |
| 2008-08-15 | 1,100 | 1,112 | 1,100 | 1,106 | 3,900 | 1,106 |
| 2008-08-14 | 1,110 | 1,116 | 1,101 | 1,105 | 5,300 | 1,105 |
| 2008-08-13 | 1,121 | 1,134 | 1,105 | 1,110 | 10,600 | 1,110 |
| 2008-08-12 | 1,140 | 1,142 | 1,123 | 1,126 | 5,100 | 1,126 |
| 2008-08-11 | 1,143 | 1,146 | 1,140 | 1,145 | 9,600 | 1,145 |
| 2008-08-08 | 1,128 | 1,141 | 1,128 | 1,138 | 15,400 | 1,138 |
| 2008-08-07 | 1,141 | 1,141 | 1,111 | 1,123 | 9,500 | 1,123 |
| 2008-08-06 | 1,127 | 1,144 | 1,105 | 1,144 | 17,300 | 1,144 |
| 2008-08-05 | 1,109 | 1,125 | 1,109 | 1,124 | 9,300 | 1,124 |
| 2008-08-04 | 1,120 | 1,121 | 1,112 | 1,121 | 10,300 | 1,121 |
| 2008-08-01 | 1,127 | 1,128 | 1,118 | 1,123 | 8,400 | 1,123 |
| 2008-07-31 | 1,124 | 1,132 | 1,116 | 1,130 | 22,900 | 1,130 |
| 2008-07-30 | 1,119 | 1,124 | 1,116 | 1,124 | 12,300 | 1,124 |
| 2008-07-29 | 1,112 | 1,116 | 1,104 | 1,106 | 8,800 | 1,106 |
| 2008-07-28 | 1,109 | 1,118 | 1,109 | 1,116 | 9,500 | 1,116 |
| 2008-07-25 | 1,105 | 1,119 | 1,105 | 1,111 | 12,100 | 1,111 |
| 2008-07-24 | 1,102 | 1,114 | 1,097 | 1,114 | 11,000 | 1,114 |
| 2008-07-23 | 1,090 | 1,100 | 1,087 | 1,096 | 18,900 | 1,096 |
| 2008-07-22 | 1,079 | 1,093 | 1,074 | 1,077 | 12,600 | 1,077 |
| 2008-07-18 | 1,079 | 1,080 | 1,073 | 1,077 | 5,100 | 1,077 |
| 2008-07-17 | 1,080 | 1,080 | 1,071 | 1,076 | 4,500 | 1,076 |
| 2008-07-16 | 1,066 | 1,080 | 1,066 | 1,070 | 10,600 | 1,070 |
| 2008-07-15 | 1,079 | 1,079 | 1,067 | 1,070 | 12,800 | 1,070 |
| 2008-07-14 | 1,071 | 1,079 | 1,070 | 1,072 | 9,100 | 1,072 |
| 2008-07-11 | 1,068 | 1,071 | 1,058 | 1,066 | 15,100 | 1,066 |
| 2008-07-10 | 1,060 | 1,070 | 1,060 | 1,063 | 7,700 | 1,063 |
| 2008-07-09 | 1,070 | 1,078 | 1,054 | 1,055 | 7,900 | 1,055 |
| 2008-07-08 | 1,059 | 1,076 | 1,056 | 1,058 | 17,500 | 1,058 |
| 2008-07-07 | 1,056 | 1,060 | 1,055 | 1,057 | 8,500 | 1,057 |
| 2008-07-04 | 1,050 | 1,050 | 1,029 | 1,050 | 11,600 | 1,050 |
| 2008-07-03 | 1,025 | 1,049 | 1,025 | 1,048 | 12,300 | 1,048 |
| 2008-07-02 | 1,080 | 1,084 | 1,011 | 1,033 | 47,400 | 1,033 |
| 2008-07-01 | 1,080 | 1,089 | 1,078 | 1,083 | 7,600 | 1,083 |
| 2008-06-30 | 1,080 | 1,085 | 1,079 | 1,080 | 8,900 | 1,080 |
| 2008-06-27 | 1,080 | 1,084 | 1,080 | 1,081 | 8,200 | 1,081 |
| 2008-06-26 | 1,086 | 1,087 | 1,081 | 1,083 | 4,900 | 1,083 |
| 2008-06-25 | 1,082 | 1,088 | 1,080 | 1,088 | 8,900 | 1,088 |
| 2008-06-24 | 1,081 | 1,085 | 1,080 | 1,085 | 6,300 | 1,085 |
| 2008-06-23 | 1,080 | 1,086 | 1,080 | 1,081 | 7,200 | 1,081 |
| 2008-06-20 | 1,091 | 1,092 | 1,080 | 1,080 | 14,500 | 1,080 |
| 2008-06-19 | 1,091 | 1,095 | 1,091 | 1,091 | 7,700 | 1,091 |
| 2008-06-18 | 1,090 | 1,098 | 1,090 | 1,092 | 6,400 | 1,092 |
| 2008-06-17 | 1,099 | 1,099 | 1,091 | 1,091 | 5,800 | 1,091 |
| 2008-06-16 | 1,093 | 1,095 | 1,088 | 1,091 | 3,400 | 1,091 |
| 2008-06-13 | 1,099 | 1,099 | 1,086 | 1,092 | 28,800 | 1,092 |
| 2008-06-12 | 1,087 | 1,099 | 1,086 | 1,095 | 21,300 | 1,095 |
| 2008-06-11 | 1,087 | 1,088 | 1,085 | 1,086 | 5,500 | 1,086 |
| 2008-06-10 | 1,088 | 1,089 | 1,084 | 1,087 | 11,100 | 1,087 |
| 2008-06-09 | 1,085 | 1,087 | 1,082 | 1,083 | 11,200 | 1,083 |
| 2008-06-06 | 1,095 | 1,098 | 1,092 | 1,093 | 8,500 | 1,093 |
| 2008-06-05 | 1,089 | 1,095 | 1,086 | 1,095 | 5,300 | 1,095 |
| 2008-06-04 | 1,081 | 1,089 | 1,081 | 1,083 | 10,000 | 1,083 |
| 2008-06-03 | 1,090 | 1,099 | 1,080 | 1,081 | 17,900 | 1,081 |
| 2008-06-02 | 1,095 | 1,103 | 1,092 | 1,093 | 6,200 | 1,093 |
| 2008-05-30 | 1,094 | 1,100 | 1,091 | 1,099 | 8,900 | 1,099 |
| 2008-05-29 | 1,094 | 1,100 | 1,092 | 1,096 | 9,600 | 1,096 |
| 2008-05-28 | 1,103 | 1,105 | 1,091 | 1,093 | 13,100 | 1,093 |
| 2008-05-27 | 1,106 | 1,109 | 1,105 | 1,105 | 6,900 | 1,105 |
| 2008-05-26 | 1,105 | 1,108 | 1,084 | 1,105 | 29,400 | 1,105 |
| 2008-05-23 | 1,105 | 1,108 | 1,102 | 1,105 | 8,900 | 1,105 |
| 2008-05-22 | 1,103 | 1,104 | 1,102 | 1,103 | 5,800 | 1,103 |
| 2008-05-21 | 1,108 | 1,109 | 1,104 | 1,104 | 11,300 | 1,104 |
| 2008-05-20 | 1,112 | 1,112 | 1,105 | 1,106 | 9,100 | 1,106 |
| 2008-05-19 | 1,113 | 1,113 | 1,108 | 1,113 | 9,900 | 1,113 |
| 2008-05-16 | 1,117 | 1,117 | 1,107 | 1,108 | 8,900 | 1,108 |
| 2008-05-15 | 1,112 | 1,114 | 1,107 | 1,112 | 10,400 | 1,112 |
| 2008-05-14 | 1,114 | 1,114 | 1,105 | 1,111 | 18,200 | 1,111 |
| 2008-05-13 | 1,113 | 1,113 | 1,106 | 1,106 | 6,600 | 1,106 |
| 2008-05-12 | 1,107 | 1,114 | 1,105 | 1,109 | 27,100 | 1,109 |
| 2008-05-09 | 1,111 | 1,118 | 1,105 | 1,105 | 13,100 | 1,105 |
| 2008-05-08 | 1,112 | 1,116 | 1,106 | 1,106 | 10,800 | 1,106 |
| 2008-05-07 | 1,118 | 1,118 | 1,111 | 1,112 | 9,600 | 1,112 |
| 2008-05-02 | 1,111 | 1,118 | 1,107 | 1,117 | 10,400 | 1,117 |
| 2008-05-01 | 1,106 | 1,110 | 1,101 | 1,106 | 11,400 | 1,106 |
| 2008-04-30 | 1,103 | 1,112 | 1,103 | 1,105 | 7,700 | 1,105 |
| 2008-04-28 | 1,106 | 1,108 | 1,101 | 1,108 | 9,000 | 1,108 |
| 2008-04-25 | 1,101 | 1,110 | 1,101 | 1,105 | 8,800 | 1,105 |
| 2008-04-24 | 1,105 | 1,109 | 1,103 | 1,106 | 5,500 | 1,106 |
| 2008-04-23 | 1,101 | 1,110 | 1,101 | 1,104 | 12,800 | 1,104 |
| 2008-04-22 | 1,110 | 1,110 | 1,106 | 1,107 | 5,800 | 1,107 |
| 2008-04-21 | 1,106 | 1,114 | 1,101 | 1,108 | 13,500 | 1,108 |
| 2008-04-18 | 1,110 | 1,110 | 1,101 | 1,110 | 9,100 | 1,110 |
| 2008-04-17 | 1,107 | 1,109 | 1,105 | 1,107 | 8,100 | 1,107 |
| 2008-04-16 | 1,118 | 1,118 | 1,101 | 1,105 | 11,900 | 1,105 |
| 2008-04-15 | 1,109 | 1,111 | 1,101 | 1,106 | 5,400 | 1,106 |
| 2008-04-14 | 1,112 | 1,115 | 1,100 | 1,105 | 12,000 | 1,105 |
| 2008-04-11 | 1,117 | 1,118 | 1,114 | 1,118 | 8,700 | 1,118 |
| 2008-04-10 | 1,124 | 1,124 | 1,113 | 1,114 | 12,000 | 1,114 |
| 2008-04-09 | 1,123 | 1,123 | 1,118 | 1,120 | 7,800 | 1,120 |
| 2008-04-08 | 1,118 | 1,124 | 1,118 | 1,120 | 11,100 | 1,120 |
| 2008-04-07 | 1,120 | 1,125 | 1,119 | 1,122 | 4,600 | 1,122 |
| 2008-04-04 | 1,119 | 1,128 | 1,117 | 1,117 | 8,900 | 1,117 |
| 2008-04-03 | 1,130 | 1,133 | 1,119 | 1,120 | 15,100 | 1,120 |
| 2008-04-02 | 1,116 | 1,126 | 1,116 | 1,120 | 12,000 | 1,120 |
| 2008-04-01 | 1,126 | 1,127 | 1,115 | 1,123 | 13,700 | 1,123 |
| 2008-03-31 | 1,148 | 1,148 | 1,115 | 1,118 | 16,900 | 1,118 |
| 2008-03-28 | 1,133 | 1,147 | 1,130 | 1,146 | 14,400 | 1,146 |
| 2008-03-27 | 1,146 | 1,150 | 1,130 | 1,141 | 16,800 | 1,141 |
| 2008-03-26 | 1,149 | 1,160 | 1,130 | 1,130 | 70,800 | 1,130 |
| 2008-03-25 | 1,197 | 1,198 | 1,185 | 1,198 | 99,800 | 1,198 |
| 2008-03-24 | 1,194 | 1,199 | 1,191 | 1,191 | 47,100 | 1,191 |
| 2008-03-21 | 1,187 | 1,195 | 1,180 | 1,195 | 35,500 | 1,195 |
| 2008-03-19 | 1,185 | 1,186 | 1,178 | 1,185 | 18,200 | 1,185 |
| 2008-03-18 | 1,188 | 1,188 | 1,173 | 1,180 | 21,600 | 1,180 |
| 2008-03-17 | 1,179 | 1,190 | 1,165 | 1,189 | 21,100 | 1,189 |
| 2008-03-14 | 1,190 | 1,192 | 1,176 | 1,179 | 36,600 | 1,179 |
| 2008-03-13 | 1,181 | 1,188 | 1,176 | 1,183 | 20,100 | 1,183 |
| 2008-03-12 | 1,190 | 1,194 | 1,179 | 1,192 | 19,300 | 1,192 |
| 2008-03-11 | 1,170 | 1,184 | 1,165 | 1,183 | 13,000 | 1,183 |
| 2008-03-10 | 1,162 | 1,172 | 1,158 | 1,169 | 19,500 | 1,169 |
| 2008-03-07 | 1,160 | 1,165 | 1,157 | 1,162 | 17,100 | 1,162 |
| 2008-03-06 | 1,151 | 1,159 | 1,150 | 1,159 | 7,500 | 1,159 |
| 2008-03-05 | 1,151 | 1,157 | 1,151 | 1,153 | 11,100 | 1,153 |
| 2008-03-04 | 1,151 | 1,157 | 1,150 | 1,151 | 13,400 | 1,151 |
| 2008-03-03 | 1,157 | 1,158 | 1,150 | 1,151 | 15,200 | 1,151 |
| 2008-02-29 | 1,155 | 1,185 | 1,152 | 1,155 | 21,800 | 1,155 |
| 2008-02-28 | 1,150 | 1,160 | 1,150 | 1,160 | 8,200 | 1,160 |
| 2008-02-27 | 1,165 | 1,166 | 1,158 | 1,160 | 12,400 | 1,160 |
| 2008-02-26 | 1,161 | 1,162 | 1,150 | 1,150 | 10,200 | 1,150 |
| 2008-02-25 | 1,154 | 1,164 | 1,149 | 1,158 | 12,900 | 1,158 |
| 2008-02-22 | 1,161 | 1,163 | 1,153 | 1,159 | 10,800 | 1,159 |
| 2008-02-21 | 1,141 | 1,162 | 1,141 | 1,158 | 12,500 | 1,158 |
| 2008-02-20 | 1,150 | 1,151 | 1,138 | 1,138 | 16,600 | 1,138 |
| 2008-02-19 | 1,159 | 1,160 | 1,145 | 1,146 | 27,800 | 1,146 |
| 2008-02-18 | 1,152 | 1,160 | 1,150 | 1,151 | 9,600 | 1,151 |
| 2008-02-15 | 1,154 | 1,160 | 1,151 | 1,152 | 5,900 | 1,152 |
| 2008-02-14 | 1,162 | 1,165 | 1,151 | 1,159 | 11,800 | 1,159 |
| 2008-02-13 | 1,162 | 1,162 | 1,151 | 1,151 | 9,800 | 1,151 |
| 2008-02-12 | 1,150 | 1,162 | 1,150 | 1,154 | 7,200 | 1,154 |
| 2008-02-08 | 1,158 | 1,164 | 1,154 | 1,156 | 8,800 | 1,156 |
| 2008-02-07 | 1,150 | 1,157 | 1,146 | 1,152 | 12,700 | 1,152 |
| 2008-02-06 | 1,155 | 1,163 | 1,150 | 1,154 | 12,100 | 1,154 |
| 2008-02-05 | 1,156 | 1,169 | 1,156 | 1,163 | 7,800 | 1,163 |
| 2008-02-04 | 1,163 | 1,167 | 1,156 | 1,163 | 8,800 | 1,163 |
| 2008-02-01 | 1,151 | 1,169 | 1,150 | 1,153 | 12,200 | 1,153 |
| 2008-01-31 | 1,150 | 1,168 | 1,144 | 1,168 | 20,200 | 1,168 |
| 2008-01-30 | 1,150 | 1,157 | 1,144 | 1,144 | 11,300 | 1,144 |
| 2008-01-29 | 1,144 | 1,151 | 1,144 | 1,151 | 11,200 | 1,151 |
| 2008-01-28 | 1,152 | 1,152 | 1,142 | 1,143 | 9,600 | 1,143 |
| 2008-01-25 | 1,150 | 1,152 | 1,144 | 1,152 | 12,900 | 1,152 |
| 2008-01-24 | 1,130 | 1,149 | 1,129 | 1,148 | 21,500 | 1,148 |
| 2008-01-23 | 1,115 | 1,131 | 1,115 | 1,131 | 39,500 | 1,131 |
| 2008-01-22 | 1,110 | 1,119 | 1,100 | 1,100 | 21,900 | 1,100 |
| 2008-01-21 | 1,137 | 1,137 | 1,115 | 1,116 | 12,500 | 1,116 |
| 2008-01-18 | 1,112 | 1,134 | 1,111 | 1,134 | 16,000 | 1,134 |
| 2008-01-17 | 1,111 | 1,124 | 1,111 | 1,123 | 21,300 | 1,123 |
| 2008-01-16 | 1,118 | 1,122 | 1,111 | 1,113 | 24,200 | 1,113 |
| 2008-01-15 | 1,130 | 1,136 | 1,121 | 1,121 | 11,600 | 1,121 |
| 2008-01-11 | 1,140 | 1,140 | 1,130 | 1,134 | 11,400 | 1,134 |
| 2008-01-10 | 1,135 | 1,140 | 1,126 | 1,130 | 12,500 | 1,130 |
| 2008-01-09 | 1,120 | 1,130 | 1,120 | 1,130 | 12,600 | 1,130 |
| 2008-01-08 | 1,121 | 1,129 | 1,120 | 1,120 | 13,500 | 1,120 |
| 2008-01-07 | 1,120 | 1,130 | 1,116 | 1,130 | 16,900 | 1,130 |
| 2008-01-04 | 1,135 | 1,140 | 1,124 | 1,126 | 11,400 | 1,126 |
分割・併合履歴 ： [2003-03-26]1株→1.3株 [2002-03-26]1株→1.5株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.1株