7607 (株)進和 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 | 1,450 | 1,480 | 1,450 | 1,474 | 5,200 | 1,474 |
| 2008-12-29 | 1,398 | 1,500 | 1,388 | 1,498 | 7,100 | 1,498 |
| 2008-12-26 | 1,359 | 1,400 | 1,357 | 1,390 | 4,600 | 1,390 |
| 2008-12-25 | 1,301 | 1,346 | 1,300 | 1,337 | 2,000 | 1,337 |
| 2008-12-24 | 1,333 | 1,373 | 1,300 | 1,300 | 6,400 | 1,300 |
| 2008-12-22 | 1,390 | 1,431 | 1,372 | 1,373 | 5,200 | 1,373 |
| 2008-12-19 | 1,455 | 1,465 | 1,416 | 1,417 | 4,800 | 1,417 |
| 2008-12-18 | 1,488 | 1,488 | 1,462 | 1,462 | 6,100 | 1,462 |
| 2008-12-17 | 1,488 | 1,490 | 1,453 | 1,490 | 1,900 | 1,490 |
| 2008-12-16 | 1,489 | 1,489 | 1,444 | 1,488 | 4,100 | 1,488 |
| 2008-12-15 | 1,490 | 1,490 | 1,456 | 1,489 | 12,500 | 1,489 |
| 2008-12-12 | 1,442 | 1,462 | 1,397 | 1,433 | 13,700 | 1,433 |
| 2008-12-11 | 1,443 | 1,500 | 1,422 | 1,499 | 14,300 | 1,499 |
| 2008-12-10 | 1,455 | 1,495 | 1,406 | 1,495 | 4,700 | 1,495 |
| 2008-12-09 | 1,485 | 1,525 | 1,440 | 1,495 | 3,900 | 1,495 |
| 2008-12-08 | 1,487 | 1,530 | 1,487 | 1,523 | 23,500 | 1,523 |
| 2008-12-05 | 1,430 | 1,458 | 1,430 | 1,457 | 6,800 | 1,457 |
| 2008-12-04 | 1,420 | 1,430 | 1,380 | 1,430 | 6,900 | 1,430 |
| 2008-12-03 | 1,371 | 1,419 | 1,370 | 1,419 | 5,300 | 1,419 |
| 2008-12-02 | 1,321 | 1,360 | 1,321 | 1,355 | 7,300 | 1,355 |
| 2008-12-01 | 1,459 | 1,459 | 1,415 | 1,458 | 3,300 | 1,458 |
| 2008-11-28 | 1,497 | 1,500 | 1,430 | 1,499 | 11,100 | 1,499 |
| 2008-11-27 | 1,460 | 1,499 | 1,460 | 1,498 | 3,300 | 1,498 |
| 2008-11-26 | 1,518 | 1,518 | 1,448 | 1,467 | 5,200 | 1,467 |
| 2008-11-25 | 1,500 | 1,500 | 1,452 | 1,498 | 6,400 | 1,498 |
| 2008-11-21 | 1,360 | 1,450 | 1,320 | 1,448 | 6,300 | 1,448 |
| 2008-11-20 | 1,485 | 1,485 | 1,380 | 1,410 | 3,900 | 1,410 |
| 2008-11-19 | 1,450 | 1,465 | 1,438 | 1,465 | 4,200 | 1,465 |
| 2008-11-18 | 1,311 | 1,450 | 1,311 | 1,448 | 3,500 | 1,448 |
| 2008-11-17 | 1,420 | 1,456 | 1,360 | 1,371 | 3,200 | 1,371 |
| 2008-11-14 | 1,431 | 1,431 | 1,367 | 1,380 | 2,700 | 1,380 |
| 2008-11-13 | 1,355 | 1,377 | 1,355 | 1,367 | 3,200 | 1,367 |
| 2008-11-12 | 1,410 | 1,447 | 1,406 | 1,447 | 2,900 | 1,447 |
| 2008-11-11 | 1,568 | 1,568 | 1,452 | 1,490 | 3,100 | 1,490 |
| 2008-11-10 | 1,551 | 1,580 | 1,503 | 1,538 | 6,900 | 1,538 |
| 2008-11-07 | 1,462 | 1,530 | 1,462 | 1,520 | 5,000 | 1,520 |
| 2008-11-06 | 1,598 | 1,598 | 1,500 | 1,550 | 7,700 | 1,550 |
| 2008-11-05 | 1,521 | 1,598 | 1,496 | 1,598 | 9,000 | 1,598 |
| 2008-11-04 | 1,417 | 1,500 | 1,390 | 1,459 | 4,300 | 1,459 |
| 2008-10-31 | 1,270 | 1,416 | 1,200 | 1,416 | 8,600 | 1,416 |
| 2008-10-30 | 1,173 | 1,261 | 1,173 | 1,250 | 7,200 | 1,250 |
| 2008-10-29 | 1,159 | 1,205 | 1,108 | 1,193 | 9,500 | 1,193 |
| 2008-10-28 | 1,021 | 1,079 | 1,020 | 1,079 | 19,300 | 1,079 |
| 2008-10-27 | 1,044 | 1,100 | 1,044 | 1,046 | 6,400 | 1,046 |
| 2008-10-24 | 1,094 | 1,100 | 1,041 | 1,052 | 13,300 | 1,052 |
| 2008-10-23 | 1,104 | 1,122 | 1,057 | 1,085 | 13,100 | 1,085 |
| 2008-10-22 | 1,277 | 1,280 | 1,201 | 1,202 | 4,700 | 1,202 |
| 2008-10-21 | 1,310 | 1,370 | 1,308 | 1,317 | 6,900 | 1,317 |
| 2008-10-20 | 1,249 | 1,292 | 1,230 | 1,270 | 9,800 | 1,270 |
| 2008-10-17 | 1,206 | 1,252 | 1,206 | 1,249 | 9,700 | 1,249 |
| 2008-10-16 | 1,100 | 1,189 | 1,051 | 1,189 | 13,500 | 1,189 |
| 2008-10-15 | 1,124 | 1,163 | 1,100 | 1,128 | 13,400 | 1,128 |
| 2008-10-14 | 1,045 | 1,045 | 1,040 | 1,045 | 5,400 | 1,045 |
| 2008-10-10 | 979 | 980 | 940 | 945 | 16,000 | 945 |
| 2008-10-09 | 1,020 | 1,043 | 1,000 | 1,000 | 11,000 | 1,000 |
| 2008-10-08 | 1,100 | 1,100 | 950 | 950 | 12,900 | 950 |
| 2008-10-07 | 1,216 | 1,216 | 1,120 | 1,144 | 12,000 | 1,144 |
| 2008-10-06 | 1,351 | 1,351 | 1,210 | 1,317 | 14,800 | 1,317 |
| 2008-10-03 | 1,391 | 1,393 | 1,350 | 1,351 | 6,000 | 1,351 |
| 2008-10-02 | 1,448 | 1,449 | 1,392 | 1,393 | 1,600 | 1,393 |
| 2008-10-01 | 1,446 | 1,446 | 1,410 | 1,445 | 3,800 | 1,445 |
| 2008-09-30 | 1,439 | 1,439 | 1,385 | 1,410 | 4,600 | 1,410 |
| 2008-09-29 | 1,486 | 1,487 | 1,428 | 1,442 | 5,600 | 1,442 |
| 2008-09-26 | 1,487 | 1,487 | 1,401 | 1,425 | 20,400 | 1,425 |
| 2008-09-25 | 1,452 | 1,469 | 1,451 | 1,468 | 6,500 | 1,468 |
| 2008-09-24 | 1,451 | 1,469 | 1,410 | 1,451 | 5,200 | 1,451 |
| 2008-09-22 | 1,501 | 1,501 | 1,458 | 1,458 | 11,900 | 1,458 |
| 2008-09-19 | 1,502 | 1,569 | 1,482 | 1,490 | 15,800 | 1,490 |
| 2008-09-18 | 1,485 | 1,529 | 1,480 | 1,529 | 6,500 | 1,529 |
| 2008-09-17 | 1,530 | 1,530 | 1,480 | 1,496 | 4,900 | 1,496 |
| 2008-09-16 | 1,470 | 1,530 | 1,470 | 1,530 | 10,700 | 1,530 |
| 2008-09-12 | 1,507 | 1,539 | 1,500 | 1,530 | 14,100 | 1,530 |
| 2008-09-11 | 1,511 | 1,517 | 1,475 | 1,500 | 5,400 | 1,500 |
| 2008-09-10 | 1,450 | 1,570 | 1,409 | 1,541 | 9,200 | 1,541 |
| 2008-09-09 | 1,500 | 1,500 | 1,445 | 1,494 | 4,200 | 1,494 |
| 2008-09-08 | 1,460 | 1,530 | 1,460 | 1,525 | 8,900 | 1,525 |
| 2008-09-05 | 1,531 | 1,534 | 1,470 | 1,490 | 9,000 | 1,490 |
| 2008-09-04 | 1,585 | 1,585 | 1,531 | 1,531 | 4,800 | 1,531 |
| 2008-09-03 | 1,538 | 1,559 | 1,508 | 1,556 | 4,400 | 1,556 |
| 2008-09-02 | 1,601 | 1,619 | 1,517 | 1,517 | 5,200 | 1,517 |
| 2008-09-01 | 1,655 | 1,672 | 1,616 | 1,630 | 12,500 | 1,630 |
| 2008-08-29 | 1,787 | 1,788 | 1,691 | 1,715 | 13,500 | 1,715 |
| 2008-08-28 | 1,730 | 1,774 | 1,720 | 1,773 | 4,400 | 1,773 |
| 2008-08-27 | 1,766 | 1,766 | 1,740 | 1,740 | 3,400 | 1,740 |
| 2008-08-26 | 1,800 | 1,800 | 1,743 | 1,796 | 4,800 | 1,796 |
| 2008-08-25 | 1,800 | 1,816 | 1,796 | 1,804 | 5,700 | 1,804 |
| 2008-08-22 | 1,759 | 1,770 | 1,746 | 1,770 | 4,700 | 1,770 |
| 2008-08-21 | 1,760 | 1,760 | 1,730 | 1,747 | 2,400 | 1,747 |
| 2008-08-20 | 1,739 | 1,750 | 1,712 | 1,748 | 5,200 | 1,748 |
| 2008-08-19 | 1,790 | 1,790 | 1,705 | 1,738 | 8,300 | 1,738 |
| 2008-08-18 | 1,785 | 1,844 | 1,772 | 1,820 | 9,200 | 1,820 |
| 2008-08-15 | 1,821 | 1,821 | 1,787 | 1,791 | 7,300 | 1,791 |
| 2008-08-14 | 1,847 | 1,847 | 1,821 | 1,821 | 4,000 | 1,821 |
| 2008-08-13 | 1,841 | 1,847 | 1,830 | 1,830 | 6,800 | 1,830 |
| 2008-08-12 | 1,856 | 1,878 | 1,841 | 1,841 | 3,700 | 1,841 |
| 2008-08-11 | 1,851 | 1,875 | 1,846 | 1,875 | 2,300 | 1,875 |
| 2008-08-08 | 1,839 | 1,867 | 1,839 | 1,860 | 6,200 | 1,860 |
| 2008-08-07 | 1,895 | 1,895 | 1,841 | 1,842 | 5,900 | 1,842 |
| 2008-08-06 | 1,878 | 1,892 | 1,835 | 1,890 | 13,600 | 1,890 |
| 2008-08-05 | 1,850 | 1,877 | 1,833 | 1,833 | 7,900 | 1,833 |
| 2008-08-04 | 1,861 | 1,880 | 1,852 | 1,852 | 5,100 | 1,852 |
| 2008-08-01 | 1,900 | 1,900 | 1,853 | 1,861 | 5,800 | 1,861 |
| 2008-07-31 | 1,878 | 1,900 | 1,865 | 1,899 | 8,200 | 1,899 |
| 2008-07-30 | 1,848 | 1,894 | 1,848 | 1,890 | 5,900 | 1,890 |
| 2008-07-29 | 1,850 | 1,851 | 1,835 | 1,847 | 7,200 | 1,847 |
| 2008-07-28 | 1,862 | 1,885 | 1,851 | 1,851 | 4,500 | 1,851 |
| 2008-07-25 | 1,902 | 1,904 | 1,863 | 1,866 | 7,300 | 1,866 |
| 2008-07-24 | 1,898 | 1,902 | 1,869 | 1,902 | 6,500 | 1,902 |
| 2008-07-23 | 1,895 | 1,901 | 1,870 | 1,872 | 5,900 | 1,872 |
| 2008-07-22 | 1,880 | 1,889 | 1,852 | 1,889 | 6,700 | 1,889 |
| 2008-07-18 | 1,856 | 1,869 | 1,851 | 1,852 | 4,300 | 1,852 |
| 2008-07-17 | 1,873 | 1,892 | 1,864 | 1,872 | 4,500 | 1,872 |
| 2008-07-16 | 1,865 | 1,896 | 1,864 | 1,873 | 3,100 | 1,873 |
| 2008-07-15 | 1,860 | 1,897 | 1,852 | 1,894 | 5,400 | 1,894 |
| 2008-07-14 | 1,860 | 1,909 | 1,851 | 1,860 | 6,200 | 1,860 |
| 2008-07-11 | 1,870 | 1,897 | 1,865 | 1,865 | 8,600 | 1,865 |
| 2008-07-10 | 1,890 | 1,890 | 1,870 | 1,870 | 5,700 | 1,870 |
| 2008-07-09 | 1,870 | 1,897 | 1,870 | 1,871 | 5,500 | 1,871 |
| 2008-07-08 | 1,875 | 1,890 | 1,867 | 1,870 | 3,500 | 1,870 |
| 2008-07-07 | 1,900 | 1,912 | 1,880 | 1,896 | 1,700 | 1,896 |
| 2008-07-04 | 1,907 | 1,909 | 1,873 | 1,907 | 6,000 | 1,907 |
| 2008-07-03 | 1,861 | 1,900 | 1,860 | 1,899 | 6,300 | 1,899 |
| 2008-07-02 | 1,879 | 1,884 | 1,870 | 1,873 | 4,400 | 1,873 |
| 2008-07-01 | 1,885 | 1,899 | 1,884 | 1,898 | 1,400 | 1,898 |
| 2008-06-30 | 1,910 | 1,910 | 1,882 | 1,904 | 4,700 | 1,904 |
| 2008-06-27 | 1,866 | 1,900 | 1,865 | 1,896 | 4,200 | 1,896 |
| 2008-06-26 | 1,901 | 1,918 | 1,891 | 1,912 | 5,200 | 1,912 |
| 2008-06-25 | 1,918 | 1,918 | 1,880 | 1,914 | 6,900 | 1,914 |
| 2008-06-24 | 1,882 | 1,900 | 1,882 | 1,899 | 1,700 | 1,899 |
| 2008-06-23 | 1,868 | 1,899 | 1,850 | 1,882 | 4,500 | 1,882 |
| 2008-06-20 | 1,920 | 1,920 | 1,870 | 1,873 | 6,800 | 1,873 |
| 2008-06-19 | 1,900 | 1,909 | 1,890 | 1,890 | 6,200 | 1,890 |
| 2008-06-18 | 1,891 | 1,910 | 1,888 | 1,900 | 5,400 | 1,900 |
| 2008-06-17 | 1,855 | 1,915 | 1,855 | 1,915 | 3,800 | 1,915 |
| 2008-06-16 | 1,828 | 1,917 | 1,828 | 1,873 | 7,900 | 1,873 |
| 2008-06-13 | 1,868 | 1,906 | 1,868 | 1,885 | 16,200 | 1,885 |
| 2008-06-12 | 1,902 | 1,946 | 1,882 | 1,928 | 21,500 | 1,928 |
| 2008-06-11 | 1,919 | 1,919 | 1,881 | 1,881 | 4,700 | 1,881 |
| 2008-06-10 | 1,912 | 1,912 | 1,873 | 1,892 | 3,700 | 1,892 |
| 2008-06-09 | 1,930 | 1,940 | 1,872 | 1,882 | 15,300 | 1,882 |
| 2008-06-06 | 1,922 | 1,940 | 1,900 | 1,900 | 13,300 | 1,900 |
| 2008-06-05 | 1,926 | 1,927 | 1,918 | 1,919 | 1,900 | 1,919 |
| 2008-06-04 | 1,865 | 1,940 | 1,865 | 1,940 | 6,700 | 1,940 |
| 2008-06-03 | 1,925 | 1,925 | 1,875 | 1,875 | 6,500 | 1,875 |
| 2008-06-02 | 1,923 | 1,930 | 1,881 | 1,924 | 5,800 | 1,924 |
| 2008-05-30 | 1,920 | 1,925 | 1,904 | 1,924 | 5,300 | 1,924 |
| 2008-05-29 | 1,894 | 1,924 | 1,894 | 1,915 | 4,600 | 1,915 |
| 2008-05-28 | 1,900 | 1,925 | 1,870 | 1,870 | 11,000 | 1,870 |
| 2008-05-27 | 1,863 | 1,919 | 1,863 | 1,919 | 3,600 | 1,919 |
| 2008-05-26 | 1,870 | 1,922 | 1,870 | 1,880 | 7,600 | 1,880 |
| 2008-05-23 | 1,927 | 1,928 | 1,900 | 1,900 | 12,600 | 1,900 |
| 2008-05-22 | 1,900 | 1,929 | 1,900 | 1,926 | 9,000 | 1,926 |
| 2008-05-21 | 1,907 | 1,931 | 1,900 | 1,902 | 10,300 | 1,902 |
| 2008-05-20 | 1,920 | 1,940 | 1,906 | 1,906 | 12,800 | 1,906 |
| 2008-05-19 | 1,900 | 1,920 | 1,900 | 1,919 | 3,600 | 1,919 |
| 2008-05-16 | 1,919 | 1,920 | 1,895 | 1,895 | 11,200 | 1,895 |
| 2008-05-15 | 1,915 | 1,915 | 1,895 | 1,895 | 5,600 | 1,895 |
| 2008-05-14 | 1,928 | 1,928 | 1,874 | 1,885 | 7,400 | 1,885 |
| 2008-05-13 | 1,867 | 1,897 | 1,860 | 1,896 | 4,100 | 1,896 |
| 2008-05-12 | 1,840 | 1,897 | 1,810 | 1,897 | 9,600 | 1,897 |
| 2008-05-09 | 1,861 | 1,895 | 1,852 | 1,862 | 8,900 | 1,862 |
| 2008-05-08 | 1,860 | 1,894 | 1,860 | 1,861 | 7,700 | 1,861 |
| 2008-05-07 | 1,895 | 1,910 | 1,865 | 1,865 | 6,500 | 1,865 |
| 2008-05-02 | 1,813 | 1,878 | 1,783 | 1,860 | 10,100 | 1,860 |
| 2008-05-01 | 1,850 | 1,865 | 1,834 | 1,856 | 4,500 | 1,856 |
| 2008-04-30 | 1,840 | 1,885 | 1,840 | 1,851 | 6,200 | 1,851 |
| 2008-04-28 | 1,820 | 1,840 | 1,797 | 1,840 | 5,300 | 1,840 |
| 2008-04-25 | 1,785 | 1,815 | 1,785 | 1,815 | 7,500 | 1,815 |
| 2008-04-24 | 1,755 | 1,790 | 1,750 | 1,785 | 7,200 | 1,785 |
| 2008-04-23 | 1,775 | 1,780 | 1,750 | 1,755 | 6,300 | 1,755 |
| 2008-04-22 | 1,775 | 1,792 | 1,775 | 1,776 | 1,800 | 1,776 |
| 2008-04-21 | 1,800 | 1,815 | 1,762 | 1,775 | 8,100 | 1,775 |
| 2008-04-18 | 1,781 | 1,781 | 1,671 | 1,735 | 5,100 | 1,735 |
| 2008-04-17 | 1,737 | 1,770 | 1,700 | 1,721 | 15,200 | 1,721 |
| 2008-04-16 | 1,700 | 1,738 | 1,665 | 1,720 | 4,800 | 1,720 |
| 2008-04-15 | 1,638 | 1,670 | 1,637 | 1,670 | 2,800 | 1,670 |
| 2008-04-14 | 1,640 | 1,676 | 1,615 | 1,636 | 4,300 | 1,636 |
| 2008-04-11 | 1,606 | 1,690 | 1,606 | 1,690 | 6,600 | 1,690 |
| 2008-04-10 | 1,613 | 1,645 | 1,608 | 1,620 | 3,300 | 1,620 |
| 2008-04-09 | 1,645 | 1,645 | 1,610 | 1,643 | 1,900 | 1,643 |
| 2008-04-08 | 1,678 | 1,696 | 1,615 | 1,615 | 12,300 | 1,615 |
| 2008-04-07 | 1,655 | 1,696 | 1,655 | 1,687 | 3,600 | 1,687 |
| 2008-04-04 | 1,700 | 1,701 | 1,620 | 1,698 | 12,600 | 1,698 |
| 2008-04-03 | 1,699 | 1,700 | 1,650 | 1,700 | 4,600 | 1,700 |
| 2008-04-02 | 1,640 | 1,720 | 1,619 | 1,640 | 7,200 | 1,640 |
| 2008-04-01 | 1,566 | 1,619 | 1,566 | 1,619 | 5,100 | 1,619 |
| 2008-03-31 | 1,610 | 1,612 | 1,550 | 1,568 | 5,200 | 1,568 |
| 2008-03-28 | 1,587 | 1,620 | 1,560 | 1,620 | 10,700 | 1,620 |
| 2008-03-27 | 1,520 | 1,590 | 1,520 | 1,586 | 6,900 | 1,586 |
| 2008-03-26 | 1,515 | 1,592 | 1,490 | 1,520 | 6,300 | 1,520 |
| 2008-03-25 | 1,543 | 1,543 | 1,482 | 1,520 | 4,000 | 1,520 |
| 2008-03-24 | 1,494 | 1,519 | 1,459 | 1,479 | 7,300 | 1,479 |
| 2008-03-21 | 1,364 | 1,454 | 1,364 | 1,454 | 10,300 | 1,454 |
| 2008-03-19 | 1,330 | 1,365 | 1,318 | 1,318 | 7,100 | 1,318 |
| 2008-03-18 | 1,308 | 1,328 | 1,300 | 1,328 | 4,400 | 1,328 |
| 2008-03-17 | 1,300 | 1,328 | 1,290 | 1,328 | 29,700 | 1,328 |
| 2008-03-14 | 1,349 | 1,370 | 1,311 | 1,328 | 31,100 | 1,328 |
| 2008-03-13 | 1,410 | 1,420 | 1,321 | 1,348 | 52,900 | 1,348 |
| 2008-03-12 | 1,534 | 1,555 | 1,420 | 1,427 | 45,800 | 1,427 |
| 2008-03-11 | 1,525 | 1,530 | 1,510 | 1,512 | 23,100 | 1,512 |
| 2008-03-10 | 1,529 | 1,540 | 1,515 | 1,520 | 13,800 | 1,520 |
| 2008-03-07 | 1,531 | 1,559 | 1,529 | 1,529 | 3,300 | 1,529 |
| 2008-03-06 | 1,556 | 1,572 | 1,530 | 1,537 | 9,300 | 1,537 |
| 2008-03-05 | 1,550 | 1,575 | 1,546 | 1,556 | 18,200 | 1,556 |
| 2008-03-04 | 1,605 | 1,605 | 1,573 | 1,575 | 27,100 | 1,575 |
| 2008-03-03 | 1,645 | 1,645 | 1,600 | 1,600 | 14,700 | 1,600 |
| 2008-02-29 | 1,658 | 1,667 | 1,650 | 1,651 | 10,700 | 1,651 |
| 2008-02-28 | 1,655 | 1,685 | 1,651 | 1,659 | 7,200 | 1,659 |
| 2008-02-27 | 1,660 | 1,709 | 1,655 | 1,682 | 8,800 | 1,682 |
| 2008-02-26 | 1,771 | 1,771 | 1,660 | 1,661 | 15,100 | 1,661 |
| 2008-02-25 | 1,716 | 1,748 | 1,716 | 1,741 | 9,100 | 1,741 |
| 2008-02-22 | 1,714 | 1,719 | 1,710 | 1,714 | 7,700 | 1,714 |
| 2008-02-21 | 1,694 | 1,715 | 1,690 | 1,714 | 8,100 | 1,714 |
| 2008-02-20 | 1,697 | 1,711 | 1,690 | 1,690 | 8,200 | 1,690 |
| 2008-02-19 | 1,707 | 1,710 | 1,675 | 1,695 | 3,800 | 1,695 |
| 2008-02-18 | 1,712 | 1,728 | 1,690 | 1,690 | 3,000 | 1,690 |
| 2008-02-15 | 1,710 | 1,719 | 1,693 | 1,693 | 4,600 | 1,693 |
| 2008-02-14 | 1,699 | 1,730 | 1,698 | 1,709 | 6,800 | 1,709 |
| 2008-02-13 | 1,674 | 1,700 | 1,670 | 1,670 | 5,100 | 1,670 |
| 2008-02-12 | 1,676 | 1,690 | 1,660 | 1,685 | 2,500 | 1,685 |
| 2008-02-08 | 1,685 | 1,725 | 1,679 | 1,696 | 4,000 | 1,696 |
| 2008-02-07 | 1,671 | 1,759 | 1,670 | 1,729 | 3,400 | 1,729 |
| 2008-02-06 | 1,759 | 1,759 | 1,660 | 1,663 | 8,000 | 1,663 |
| 2008-02-05 | 1,736 | 1,760 | 1,736 | 1,759 | 2,200 | 1,759 |
| 2008-02-04 | 1,717 | 1,809 | 1,717 | 1,766 | 10,200 | 1,766 |
| 2008-02-01 | 1,830 | 1,830 | 1,736 | 1,771 | 5,200 | 1,771 |
| 2008-01-31 | 1,719 | 1,800 | 1,710 | 1,800 | 10,300 | 1,800 |
| 2008-01-30 | 1,730 | 1,730 | 1,700 | 1,714 | 4,400 | 1,714 |
| 2008-01-29 | 1,691 | 1,739 | 1,691 | 1,739 | 5,700 | 1,739 |
| 2008-01-28 | 1,719 | 1,720 | 1,690 | 1,690 | 4,800 | 1,690 |
| 2008-01-25 | 1,650 | 1,699 | 1,620 | 1,699 | 10,600 | 1,699 |
| 2008-01-24 | 1,630 | 1,673 | 1,616 | 1,635 | 7,900 | 1,635 |
| 2008-01-23 | 1,619 | 1,640 | 1,610 | 1,640 | 8,800 | 1,640 |
| 2008-01-22 | 1,630 | 1,690 | 1,606 | 1,649 | 8,500 | 1,649 |
| 2008-01-21 | 1,716 | 1,716 | 1,635 | 1,636 | 9,100 | 1,636 |
| 2008-01-18 | 1,670 | 1,780 | 1,650 | 1,747 | 8,100 | 1,747 |
| 2008-01-17 | 1,661 | 1,700 | 1,660 | 1,690 | 9,000 | 1,690 |
| 2008-01-16 | 1,700 | 1,720 | 1,660 | 1,660 | 15,300 | 1,660 |
| 2008-01-15 | 1,739 | 1,750 | 1,700 | 1,700 | 10,500 | 1,700 |
| 2008-01-11 | 1,731 | 1,780 | 1,730 | 1,739 | 10,800 | 1,739 |
| 2008-01-10 | 1,705 | 1,747 | 1,705 | 1,730 | 7,400 | 1,730 |
| 2008-01-09 | 1,717 | 1,719 | 1,670 | 1,714 | 14,500 | 1,714 |
| 2008-01-08 | 1,684 | 1,800 | 1,681 | 1,691 | 17,000 | 1,691 |
| 2008-01-07 | 1,760 | 1,761 | 1,670 | 1,683 | 11,400 | 1,683 |
| 2008-01-04 | 1,810 | 1,810 | 1,750 | 1,750 | 10,000 | 1,750 |
分割・併合履歴 ： [2007-08-28]1株→1.1株 [2006-08-28]1株→1.1株 [2005-08-26]1株→1.1株 [2004-08-26]1株→1.1株 [2003-08-26]1株→1.1株 [2002-08-27]1株→1.1株 [2001-08-28]1株→1.1株 [2000-08-28]1株→1.1株