7561 (株)ハークスレイ 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 | 815 | 829 | 799 | 829 | 3,800 | 414.50 |
| 2008-12-29 | 785 | 806 | 776 | 806 | 4,400 | 403 |
| 2008-12-26 | 780 | 785 | 774 | 785 | 1,500 | 392.50 |
| 2008-12-25 | 794 | 794 | 770 | 773 | 1,700 | 386.50 |
| 2008-12-24 | 765 | 778 | 756 | 771 | 5,900 | 385.50 |
| 2008-12-22 | 759 | 787 | 759 | 768 | 7,100 | 384 |
| 2008-12-19 | 768 | 768 | 736 | 767 | 4,500 | 383.50 |
| 2008-12-18 | 746 | 788 | 746 | 768 | 11,300 | 384 |
| 2008-12-17 | 774 | 775 | 760 | 767 | 7,200 | 383.50 |
| 2008-12-16 | 746 | 764 | 736 | 764 | 8,500 | 382 |
| 2008-12-15 | 740 | 740 | 726 | 726 | 10,300 | 363 |
| 2008-12-12 | 730 | 748 | 727 | 731 | 31,600 | 365.50 |
| 2008-12-11 | 725 | 732 | 725 | 730 | 7,500 | 365 |
| 2008-12-10 | 723 | 726 | 723 | 725 | 8,900 | 362.50 |
| 2008-12-09 | 725 | 725 | 711 | 723 | 5,400 | 361.50 |
| 2008-12-08 | 723 | 729 | 721 | 721 | 11,500 | 360.50 |
| 2008-12-05 | 725 | 725 | 715 | 722 | 6,300 | 361 |
| 2008-12-04 | 710 | 723 | 700 | 715 | 3,300 | 357.50 |
| 2008-12-03 | 700 | 703 | 690 | 703 | 4,000 | 351.50 |
| 2008-12-02 | 703 | 704 | 684 | 694 | 5,400 | 347 |
| 2008-12-01 | 725 | 725 | 712 | 722 | 3,600 | 361 |
| 2008-11-28 | 717 | 735 | 714 | 729 | 9,700 | 364.50 |
| 2008-11-27 | 720 | 720 | 714 | 716 | 8,800 | 358 |
| 2008-11-26 | 711 | 718 | 706 | 718 | 5,000 | 359 |
| 2008-11-25 | 745 | 745 | 706 | 719 | 6,700 | 359.50 |
| 2008-11-21 | 666 | 734 | 666 | 695 | 5,200 | 347.50 |
| 2008-11-20 | 737 | 737 | 671 | 674 | 11,000 | 337 |
| 2008-11-19 | 741 | 752 | 735 | 745 | 13,000 | 372.50 |
| 2008-11-18 | 749 | 749 | 740 | 741 | 5,800 | 370.50 |
| 2008-11-17 | 748 | 750 | 743 | 749 | 5,600 | 374.50 |
| 2008-11-14 | 743 | 752 | 743 | 749 | 4,300 | 374.50 |
| 2008-11-13 | 760 | 770 | 743 | 753 | 7,700 | 376.50 |
| 2008-11-12 | 774 | 779 | 755 | 770 | 6,300 | 385 |
| 2008-11-11 | 783 | 800 | 781 | 783 | 17,400 | 391.50 |
| 2008-11-10 | 767 | 790 | 767 | 783 | 9,500 | 391.50 |
| 2008-11-07 | 776 | 787 | 767 | 767 | 11,500 | 383.50 |
| 2008-11-06 | 794 | 795 | 780 | 784 | 12,400 | 392 |
| 2008-11-05 | 794 | 795 | 781 | 792 | 41,600 | 396 |
| 2008-11-04 | 794 | 796 | 788 | 794 | 7,600 | 397 |
| 2008-10-31 | 797 | 805 | 790 | 791 | 8,300 | 395.50 |
| 2008-10-30 | 760 | 785 | 755 | 785 | 8,700 | 392.50 |
| 2008-10-29 | 810 | 815 | 780 | 780 | 8,000 | 390 |
| 2008-10-28 | 779 | 787 | 749 | 781 | 15,000 | 390.50 |
| 2008-10-27 | 830 | 830 | 780 | 781 | 5,700 | 390.50 |
| 2008-10-24 | 873 | 873 | 829 | 830 | 4,300 | 415 |
| 2008-10-23 | 874 | 884 | 827 | 836 | 4,200 | 418 |
| 2008-10-22 | 880 | 893 | 875 | 875 | 5,100 | 437.50 |
| 2008-10-21 | 900 | 905 | 887 | 900 | 9,900 | 450 |
| 2008-10-20 | 908 | 915 | 872 | 873 | 17,900 | 436.50 |
| 2008-10-17 | 948 | 960 | 910 | 960 | 6,000 | 480 |
| 2008-10-16 | 930 | 940 | 880 | 880 | 5,600 | 440 |
| 2008-10-15 | 933 | 959 | 933 | 959 | 3,600 | 479.50 |
| 2008-10-14 | 917 | 950 | 910 | 930 | 10,400 | 465 |
| 2008-10-10 | 987 | 995 | 887 | 887 | 7,400 | 443.50 |
| 2008-10-09 | 1,015 | 1,015 | 980 | 987 | 2,700 | 493.50 |
| 2008-10-08 | 989 | 1,023 | 979 | 1,015 | 3,700 | 507.50 |
| 2008-10-07 | 1,002 | 1,049 | 950 | 1,029 | 10,300 | 514.50 |
| 2008-10-06 | 1,066 | 1,077 | 1,030 | 1,042 | 13,500 | 521 |
| 2008-10-03 | 1,075 | 1,080 | 1,075 | 1,078 | 9,700 | 539 |
| 2008-10-02 | 1,078 | 1,080 | 1,070 | 1,076 | 2,900 | 538 |
| 2008-10-01 | 1,057 | 1,071 | 1,057 | 1,070 | 3,900 | 535 |
| 2008-09-30 | 1,054 | 1,055 | 1,000 | 1,055 | 6,200 | 527.50 |
| 2008-09-29 | 1,060 | 1,068 | 1,058 | 1,063 | 3,300 | 531.50 |
| 2008-09-26 | 1,072 | 1,074 | 1,050 | 1,055 | 11,200 | 527.50 |
| 2008-09-25 | 1,114 | 1,114 | 1,054 | 1,073 | 7,700 | 536.50 |
| 2008-09-24 | 1,135 | 1,154 | 1,115 | 1,154 | 5,800 | 577 |
| 2008-09-22 | 1,228 | 1,228 | 1,169 | 1,175 | 4,900 | 587.50 |
| 2008-09-19 | 1,180 | 1,207 | 1,159 | 1,179 | 15,300 | 589.50 |
| 2008-09-18 | 1,080 | 1,249 | 1,075 | 1,249 | 8,400 | 624.50 |
| 2008-09-17 | 1,157 | 1,157 | 1,095 | 1,112 | 3,800 | 556 |
| 2008-09-16 | 1,033 | 1,093 | 1,033 | 1,093 | 5,600 | 546.50 |
| 2008-09-12 | 1,186 | 1,186 | 1,166 | 1,173 | 9,900 | 586.50 |
| 2008-09-11 | 1,186 | 1,186 | 1,176 | 1,185 | 5,900 | 592.50 |
| 2008-09-10 | 1,165 | 1,200 | 1,165 | 1,186 | 6,100 | 593 |
| 2008-09-09 | 1,145 | 1,165 | 1,140 | 1,165 | 4,200 | 582.50 |
| 2008-09-08 | 1,150 | 1,190 | 1,150 | 1,165 | 3,900 | 582.50 |
| 2008-09-05 | 1,156 | 1,165 | 1,148 | 1,150 | 7,400 | 575 |
| 2008-09-04 | 1,161 | 1,190 | 1,160 | 1,190 | 4,200 | 595 |
| 2008-09-03 | 1,157 | 1,180 | 1,155 | 1,158 | 10,000 | 579 |
| 2008-09-02 | 1,238 | 1,238 | 1,155 | 1,157 | 7,600 | 578.50 |
| 2008-09-01 | 1,230 | 1,238 | 1,211 | 1,238 | 4,500 | 619 |
| 2008-08-29 | 1,230 | 1,245 | 1,228 | 1,230 | 7,900 | 615 |
| 2008-08-28 | 1,230 | 1,230 | 1,218 | 1,230 | 2,400 | 615 |
| 2008-08-27 | 1,249 | 1,250 | 1,210 | 1,232 | 3,200 | 616 |
| 2008-08-26 | 1,250 | 1,250 | 1,237 | 1,249 | 2,200 | 624.50 |
| 2008-08-25 | 1,252 | 1,252 | 1,241 | 1,248 | 6,300 | 624 |
| 2008-08-22 | 1,251 | 1,258 | 1,240 | 1,251 | 5,400 | 625.50 |
| 2008-08-21 | 1,282 | 1,282 | 1,251 | 1,251 | 5,000 | 625.50 |
| 2008-08-20 | 1,291 | 1,291 | 1,272 | 1,284 | 2,300 | 642 |
| 2008-08-19 | 1,289 | 1,293 | 1,272 | 1,291 | 4,800 | 645.50 |
| 2008-08-18 | 1,334 | 1,336 | 1,280 | 1,289 | 6,600 | 644.50 |
| 2008-08-15 | 1,320 | 1,325 | 1,310 | 1,320 | 6,000 | 660 |
| 2008-08-14 | 1,335 | 1,338 | 1,327 | 1,335 | 3,400 | 667.50 |
| 2008-08-13 | 1,351 | 1,351 | 1,321 | 1,335 | 5,500 | 667.50 |
| 2008-08-12 | 1,365 | 1,366 | 1,350 | 1,351 | 7,900 | 675.50 |
| 2008-08-11 | 1,397 | 1,397 | 1,350 | 1,365 | 9,000 | 682.50 |
| 2008-08-08 | 1,344 | 1,350 | 1,341 | 1,350 | 5,500 | 675 |
| 2008-08-07 | 1,331 | 1,344 | 1,321 | 1,344 | 2,900 | 672 |
| 2008-08-06 | 1,328 | 1,368 | 1,327 | 1,331 | 13,500 | 665.50 |
| 2008-08-05 | 1,364 | 1,368 | 1,328 | 1,328 | 10,500 | 664 |
| 2008-08-04 | 1,371 | 1,371 | 1,356 | 1,364 | 3,500 | 682 |
| 2008-08-01 | 1,381 | 1,389 | 1,350 | 1,353 | 9,600 | 676.50 |
| 2008-07-31 | 1,350 | 1,386 | 1,350 | 1,380 | 13,000 | 690 |
| 2008-07-30 | 1,320 | 1,332 | 1,319 | 1,330 | 5,800 | 665 |
| 2008-07-29 | 1,323 | 1,325 | 1,315 | 1,317 | 4,200 | 658.50 |
| 2008-07-28 | 1,343 | 1,343 | 1,309 | 1,324 | 8,600 | 662 |
| 2008-07-25 | 1,328 | 1,340 | 1,320 | 1,321 | 6,500 | 660.50 |
| 2008-07-24 | 1,339 | 1,343 | 1,336 | 1,340 | 7,200 | 670 |
| 2008-07-23 | 1,329 | 1,350 | 1,327 | 1,338 | 8,200 | 669 |
| 2008-07-22 | 1,329 | 1,345 | 1,310 | 1,330 | 8,200 | 665 |
| 2008-07-18 | 1,314 | 1,324 | 1,305 | 1,323 | 9,700 | 661.50 |
| 2008-07-17 | 1,319 | 1,320 | 1,291 | 1,314 | 12,500 | 657 |
| 2008-07-16 | 1,326 | 1,345 | 1,301 | 1,311 | 10,900 | 655.50 |
| 2008-07-15 | 1,329 | 1,346 | 1,305 | 1,325 | 11,800 | 662.50 |
| 2008-07-14 | 1,334 | 1,341 | 1,304 | 1,329 | 8,700 | 664.50 |
| 2008-07-11 | 1,330 | 1,367 | 1,301 | 1,334 | 9,500 | 667 |
| 2008-07-10 | 1,323 | 1,337 | 1,319 | 1,329 | 9,400 | 664.50 |
| 2008-07-09 | 1,308 | 1,339 | 1,308 | 1,323 | 8,000 | 661.50 |
| 2008-07-08 | 1,335 | 1,343 | 1,307 | 1,307 | 13,300 | 653.50 |
| 2008-07-07 | 1,311 | 1,348 | 1,311 | 1,338 | 14,900 | 669 |
| 2008-07-04 | 1,270 | 1,298 | 1,270 | 1,294 | 8,700 | 647 |
| 2008-07-03 | 1,255 | 1,285 | 1,254 | 1,255 | 11,300 | 627.50 |
| 2008-07-02 | 1,270 | 1,270 | 1,240 | 1,257 | 10,800 | 628.50 |
| 2008-07-01 | 1,245 | 1,287 | 1,244 | 1,270 | 11,400 | 635 |
| 2008-06-30 | 1,266 | 1,266 | 1,220 | 1,226 | 5,800 | 613 |
| 2008-06-27 | 1,263 | 1,306 | 1,260 | 1,279 | 7,500 | 639.50 |
| 2008-06-26 | 1,287 | 1,298 | 1,282 | 1,283 | 3,300 | 641.50 |
| 2008-06-25 | 1,300 | 1,320 | 1,281 | 1,286 | 7,800 | 643 |
| 2008-06-24 | 1,325 | 1,325 | 1,298 | 1,308 | 1,700 | 654 |
| 2008-06-23 | 1,301 | 1,315 | 1,300 | 1,306 | 6,000 | 653 |
| 2008-06-20 | 1,320 | 1,344 | 1,312 | 1,321 | 7,300 | 660.50 |
| 2008-06-19 | 1,304 | 1,312 | 1,281 | 1,300 | 10,900 | 650 |
| 2008-06-18 | 1,295 | 1,315 | 1,295 | 1,304 | 7,900 | 652 |
| 2008-06-17 | 1,300 | 1,323 | 1,300 | 1,315 | 10,600 | 657.50 |
| 2008-06-16 | 1,295 | 1,307 | 1,285 | 1,305 | 17,200 | 652.50 |
| 2008-06-13 | 1,307 | 1,320 | 1,298 | 1,298 | 12,800 | 649 |
| 2008-06-12 | 1,311 | 1,348 | 1,305 | 1,341 | 13,500 | 670.50 |
| 2008-06-11 | 1,321 | 1,330 | 1,280 | 1,291 | 7,300 | 645.50 |
| 2008-06-10 | 1,316 | 1,320 | 1,303 | 1,320 | 7,200 | 660 |
| 2008-06-09 | 1,320 | 1,330 | 1,310 | 1,316 | 14,200 | 658 |
| 2008-06-06 | 1,330 | 1,333 | 1,330 | 1,330 | 18,300 | 665 |
| 2008-06-05 | 1,330 | 1,332 | 1,322 | 1,329 | 5,100 | 664.50 |
| 2008-06-04 | 1,310 | 1,339 | 1,310 | 1,336 | 4,200 | 668 |
| 2008-06-03 | 1,327 | 1,327 | 1,300 | 1,309 | 5,300 | 654.50 |
| 2008-06-02 | 1,325 | 1,350 | 1,323 | 1,327 | 5,200 | 663.50 |
| 2008-05-30 | 1,347 | 1,348 | 1,321 | 1,325 | 6,100 | 662.50 |
| 2008-05-29 | 1,348 | 1,348 | 1,347 | 1,347 | 1,400 | 673.50 |
| 2008-05-28 | 1,322 | 1,348 | 1,294 | 1,348 | 5,200 | 674 |
| 2008-05-27 | 1,328 | 1,350 | 1,322 | 1,322 | 3,600 | 661 |
| 2008-05-26 | 1,301 | 1,328 | 1,301 | 1,328 | 9,100 | 664 |
| 2008-05-23 | 1,359 | 1,380 | 1,303 | 1,320 | 6,300 | 660 |
| 2008-05-22 | 1,349 | 1,370 | 1,330 | 1,358 | 5,100 | 679 |
| 2008-05-21 | 1,380 | 1,380 | 1,340 | 1,377 | 8,700 | 688.50 |
| 2008-05-20 | 1,418 | 1,418 | 1,380 | 1,398 | 12,800 | 699 |
| 2008-05-19 | 1,406 | 1,410 | 1,385 | 1,401 | 20,900 | 700.50 |
| 2008-05-16 | 1,392 | 1,405 | 1,335 | 1,363 | 32,700 | 681.50 |
| 2008-05-15 | 1,234 | 1,277 | 1,234 | 1,252 | 8,800 | 626 |
| 2008-05-14 | 1,189 | 1,229 | 1,189 | 1,214 | 6,300 | 607 |
| 2008-05-13 | 1,150 | 1,160 | 1,148 | 1,149 | 6,300 | 574.50 |
| 2008-05-12 | 1,181 | 1,181 | 1,157 | 1,157 | 4,200 | 578.50 |
| 2008-05-09 | 1,238 | 1,238 | 1,180 | 1,181 | 5,600 | 590.50 |
| 2008-05-08 | 1,250 | 1,250 | 1,240 | 1,240 | 3,400 | 620 |
| 2008-05-07 | 1,240 | 1,257 | 1,240 | 1,245 | 3,500 | 622.50 |
| 2008-05-02 | 1,244 | 1,255 | 1,240 | 1,255 | 2,200 | 627.50 |
| 2008-05-01 | 1,258 | 1,278 | 1,240 | 1,240 | 3,300 | 620 |
| 2008-04-30 | 1,236 | 1,269 | 1,236 | 1,238 | 1,800 | 619 |
| 2008-04-28 | 1,284 | 1,296 | 1,247 | 1,296 | 3,100 | 648 |
| 2008-04-25 | 1,260 | 1,284 | 1,260 | 1,284 | 2,000 | 642 |
| 2008-04-24 | 1,259 | 1,269 | 1,259 | 1,259 | 1,500 | 629.50 |
| 2008-04-23 | 1,230 | 1,260 | 1,230 | 1,259 | 1,300 | 629.50 |
| 2008-04-22 | 1,270 | 1,271 | 1,242 | 1,247 | 5,300 | 623.50 |
| 2008-04-21 | 1,270 | 1,270 | 1,269 | 1,270 | 1,400 | 635 |
| 2008-04-18 | 1,214 | 1,270 | 1,214 | 1,270 | 3,400 | 635 |
| 2008-04-17 | 1,230 | 1,254 | 1,221 | 1,254 | 6,900 | 627 |
| 2008-04-16 | 1,219 | 1,241 | 1,201 | 1,238 | 2,000 | 619 |
| 2008-04-15 | 1,255 | 1,260 | 1,211 | 1,239 | 1,300 | 619.50 |
| 2008-04-14 | 1,278 | 1,278 | 1,210 | 1,212 | 2,600 | 606 |
| 2008-04-11 | 1,201 | 1,238 | 1,201 | 1,238 | 900 | 619 |
| 2008-04-10 | 1,260 | 1,260 | 1,205 | 1,211 | 2,500 | 605.50 |
| 2008-04-09 | 1,293 | 1,293 | 1,262 | 1,265 | 1,600 | 632.50 |
| 2008-04-08 | 1,279 | 1,287 | 1,235 | 1,235 | 1,300 | 617.50 |
| 2008-04-07 | 1,201 | 1,281 | 1,201 | 1,259 | 3,000 | 629.50 |
| 2008-04-04 | 1,265 | 1,266 | 1,226 | 1,239 | 800 | 619.50 |
| 2008-04-03 | 1,270 | 1,270 | 1,213 | 1,267 | 2,300 | 633.50 |
| 2008-04-02 | 1,301 | 1,301 | 1,241 | 1,274 | 2,100 | 637 |
| 2008-04-01 | 1,264 | 1,286 | 1,264 | 1,286 | 2,900 | 643 |
| 2008-03-31 | 1,290 | 1,290 | 1,204 | 1,204 | 2,100 | 602 |
| 2008-03-28 | 1,300 | 1,301 | 1,300 | 1,301 | 700 | 650.50 |
| 2008-03-27 | 1,291 | 1,300 | 1,274 | 1,300 | 1,800 | 650 |
| 2008-03-26 | 1,280 | 1,280 | 1,250 | 1,271 | 4,900 | 635.50 |
| 2008-03-25 | 1,320 | 1,349 | 1,308 | 1,321 | 12,300 | 660.50 |
| 2008-03-24 | 1,318 | 1,320 | 1,308 | 1,308 | 3,800 | 654 |
| 2008-03-21 | 1,278 | 1,305 | 1,278 | 1,305 | 4,600 | 652.50 |
| 2008-03-19 | 1,245 | 1,284 | 1,245 | 1,280 | 3,900 | 640 |
| 2008-03-18 | 1,151 | 1,211 | 1,151 | 1,205 | 4,000 | 602.50 |
| 2008-03-17 | 1,125 | 1,151 | 1,125 | 1,151 | 2,400 | 575.50 |
| 2008-03-14 | 1,201 | 1,202 | 1,121 | 1,122 | 15,100 | 561 |
| 2008-03-13 | 1,266 | 1,267 | 1,263 | 1,263 | 3,600 | 631.50 |
| 2008-03-12 | 1,286 | 1,286 | 1,266 | 1,266 | 900 | 633 |
| 2008-03-11 | 1,229 | 1,260 | 1,229 | 1,248 | 4,500 | 624 |
| 2008-03-10 | 1,214 | 1,235 | 1,214 | 1,223 | 4,600 | 611.50 |
| 2008-03-07 | 1,205 | 1,229 | 1,205 | 1,214 | 2,500 | 607 |
| 2008-03-06 | 1,210 | 1,210 | 1,201 | 1,204 | 1,100 | 602 |
| 2008-03-05 | 1,200 | 1,210 | 1,199 | 1,201 | 4,500 | 600.50 |
| 2008-03-04 | 1,200 | 1,230 | 1,195 | 1,199 | 4,500 | 599.50 |
| 2008-03-03 | 1,260 | 1,260 | 1,193 | 1,220 | 3,300 | 610 |
| 2008-02-29 | 1,302 | 1,302 | 1,256 | 1,262 | 3,400 | 631 |
| 2008-02-28 | 1,303 | 1,305 | 1,298 | 1,302 | 4,300 | 651 |
| 2008-02-27 | 1,276 | 1,310 | 1,276 | 1,303 | 2,800 | 651.50 |
| 2008-02-26 | 1,310 | 1,310 | 1,275 | 1,275 | 3,600 | 637.50 |
| 2008-02-25 | 1,264 | 1,305 | 1,264 | 1,300 | 4,600 | 650 |
| 2008-02-22 | 1,267 | 1,272 | 1,258 | 1,263 | 2,300 | 631.50 |
| 2008-02-21 | 1,250 | 1,267 | 1,244 | 1,267 | 4,600 | 633.50 |
| 2008-02-20 | 1,295 | 1,296 | 1,251 | 1,251 | 5,600 | 625.50 |
| 2008-02-19 | 1,281 | 1,296 | 1,260 | 1,295 | 2,800 | 647.50 |
| 2008-02-18 | 1,292 | 1,308 | 1,292 | 1,300 | 1,900 | 650 |
| 2008-02-15 | 1,286 | 1,310 | 1,280 | 1,290 | 6,800 | 645 |
| 2008-02-14 | 1,235 | 1,273 | 1,235 | 1,266 | 2,400 | 633 |
| 2008-02-13 | 1,260 | 1,260 | 1,234 | 1,236 | 5,200 | 618 |
| 2008-02-12 | 1,299 | 1,299 | 1,248 | 1,260 | 3,800 | 630 |
| 2008-02-08 | 1,271 | 1,304 | 1,271 | 1,299 | 4,500 | 649.50 |
| 2008-02-07 | 1,220 | 1,288 | 1,189 | 1,262 | 10,600 | 631 |
| 2008-02-06 | 1,280 | 1,280 | 1,236 | 1,240 | 12,400 | 620 |
| 2008-02-05 | 1,267 | 1,299 | 1,267 | 1,295 | 3,100 | 647.50 |
| 2008-02-04 | 1,250 | 1,283 | 1,250 | 1,266 | 5,300 | 633 |
| 2008-02-01 | 1,178 | 1,250 | 1,178 | 1,244 | 8,600 | 622 |
| 2008-01-31 | 1,091 | 1,169 | 1,085 | 1,169 | 12,200 | 584.50 |
| 2008-01-30 | 1,103 | 1,110 | 1,081 | 1,091 | 12,000 | 545.50 |
| 2008-01-29 | 1,142 | 1,159 | 1,134 | 1,159 | 5,900 | 579.50 |
| 2008-01-28 | 1,147 | 1,160 | 1,142 | 1,142 | 6,900 | 571 |
| 2008-01-25 | 1,131 | 1,155 | 1,131 | 1,147 | 5,800 | 573.50 |
| 2008-01-24 | 1,180 | 1,180 | 1,118 | 1,126 | 6,400 | 563 |
| 2008-01-23 | 1,096 | 1,151 | 1,094 | 1,141 | 14,100 | 570.50 |
| 2008-01-22 | 1,118 | 1,140 | 1,095 | 1,095 | 4,000 | 547.50 |
| 2008-01-21 | 1,123 | 1,130 | 1,114 | 1,119 | 5,000 | 559.50 |
| 2008-01-18 | 1,114 | 1,148 | 1,100 | 1,103 | 11,200 | 551.50 |
| 2008-01-17 | 1,063 | 1,124 | 1,054 | 1,114 | 15,800 | 557 |
| 2008-01-16 | 1,130 | 1,130 | 1,050 | 1,083 | 14,300 | 541.50 |
| 2008-01-15 | 1,225 | 1,225 | 1,182 | 1,183 | 10,800 | 591.50 |
| 2008-01-11 | 1,220 | 1,229 | 1,213 | 1,222 | 6,900 | 611 |
| 2008-01-10 | 1,230 | 1,234 | 1,215 | 1,225 | 16,600 | 612.50 |
| 2008-01-09 | 1,220 | 1,230 | 1,202 | 1,225 | 7,200 | 612.50 |
| 2008-01-08 | 1,217 | 1,237 | 1,195 | 1,220 | 12,300 | 610 |
| 2008-01-07 | 1,210 | 1,221 | 1,192 | 1,216 | 11,400 | 608 |
| 2008-01-04 | 1,250 | 1,275 | 1,213 | 1,213 | 7,500 | 606.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2004-03-26]1株→1.3株 [2000-03-28]1株→1.2株