7839 (株)SHOEI 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 | 864 | 870 | 860 | 868 | 7,700 | 217 |
| 2008-12-29 | 818 | 858 | 818 | 855 | 19,800 | 213.75 |
| 2008-12-26 | 827 | 840 | 817 | 819 | 14,900 | 204.75 |
| 2008-12-25 | 820 | 821 | 810 | 817 | 17,200 | 204.25 |
| 2008-12-24 | 819 | 820 | 806 | 810 | 11,800 | 202.50 |
| 2008-12-22 | 825 | 831 | 824 | 829 | 4,900 | 207.25 |
| 2008-12-19 | 835 | 845 | 829 | 830 | 13,800 | 207.50 |
| 2008-12-18 | 839 | 852 | 838 | 844 | 10,600 | 211 |
| 2008-12-17 | 875 | 880 | 835 | 838 | 15,900 | 209.50 |
| 2008-12-16 | 870 | 870 | 841 | 870 | 19,800 | 217.50 |
| 2008-12-15 | 839 | 865 | 836 | 865 | 22,400 | 216.25 |
| 2008-12-12 | 846 | 868 | 824 | 840 | 22,000 | 210 |
| 2008-12-11 | 790 | 850 | 784 | 848 | 38,600 | 212 |
| 2008-12-10 | 773 | 776 | 767 | 776 | 77,600 | 194 |
| 2008-12-09 | 749 | 757 | 747 | 750 | 21,100 | 187.50 |
| 2008-12-08 | 742 | 745 | 725 | 739 | 36,400 | 184.75 |
| 2008-12-05 | 715 | 733 | 715 | 722 | 44,000 | 180.50 |
| 2008-12-04 | 725 | 726 | 715 | 715 | 26,400 | 178.75 |
| 2008-12-03 | 745 | 748 | 728 | 734 | 62,700 | 183.50 |
| 2008-12-02 | 746 | 763 | 742 | 750 | 31,600 | 187.50 |
| 2008-12-01 | 765 | 768 | 760 | 763 | 24,700 | 190.75 |
| 2008-11-28 | 755 | 765 | 749 | 759 | 89,700 | 189.75 |
| 2008-11-27 | 821 | 840 | 790 | 795 | 25,400 | 198.75 |
| 2008-11-26 | 834 | 846 | 820 | 829 | 18,400 | 207.25 |
| 2008-11-25 | 830 | 835 | 816 | 835 | 16,900 | 208.75 |
| 2008-11-21 | 775 | 810 | 750 | 810 | 26,000 | 202.50 |
| 2008-11-20 | 801 | 810 | 784 | 785 | 20,400 | 196.25 |
| 2008-11-19 | 822 | 824 | 814 | 814 | 6,200 | 203.50 |
| 2008-11-18 | 811 | 821 | 801 | 815 | 11,400 | 203.75 |
| 2008-11-17 | 820 | 825 | 800 | 811 | 22,800 | 202.75 |
| 2008-11-14 | 872 | 895 | 822 | 830 | 68,200 | 207.50 |
| 2008-11-13 | 877 | 887 | 860 | 872 | 40,300 | 218 |
| 2008-11-12 | 961 | 961 | 919 | 933 | 28,700 | 233.25 |
| 2008-11-11 | 959 | 960 | 945 | 954 | 14,400 | 238.50 |
| 2008-11-10 | 960 | 975 | 940 | 961 | 21,300 | 240.25 |
| 2008-11-07 | 930 | 944 | 900 | 940 | 30,800 | 235 |
| 2008-11-06 | 990 | 990 | 950 | 977 | 35,700 | 244.25 |
| 2008-11-05 | 1,029 | 1,048 | 991 | 1,002 | 34,800 | 250.50 |
| 2008-11-04 | 1,002 | 1,002 | 957 | 981 | 21,500 | 245.25 |
| 2008-10-31 | 895 | 917 | 880 | 912 | 42,800 | 228 |
| 2008-10-30 | 820 | 842 | 805 | 834 | 76,900 | 208.50 |
| 2008-10-29 | 795 | 805 | 790 | 794 | 100,400 | 198.50 |
| 2008-10-28 | 740 | 740 | 711 | 734 | 82,000 | 183.50 |
| 2008-10-27 | 795 | 830 | 779 | 783 | 152,600 | 195.75 |
| 2008-10-24 | 920 | 920 | 870 | 879 | 49,400 | 219.75 |
| 2008-10-23 | 1,000 | 1,000 | 943 | 950 | 33,800 | 237.50 |
| 2008-10-22 | 1,079 | 1,098 | 1,045 | 1,046 | 16,800 | 261.50 |
| 2008-10-21 | 1,069 | 1,100 | 1,069 | 1,085 | 13,900 | 271.25 |
| 2008-10-20 | 1,057 | 1,070 | 1,040 | 1,058 | 19,100 | 264.50 |
| 2008-10-17 | 1,090 | 1,110 | 1,052 | 1,052 | 26,000 | 263 |
| 2008-10-16 | 1,085 | 1,135 | 1,055 | 1,079 | 29,200 | 269.75 |
| 2008-10-15 | 1,070 | 1,200 | 1,060 | 1,194 | 41,100 | 298.50 |
| 2008-10-14 | 1,050 | 1,050 | 1,050 | 1,050 | 15,200 | 262.50 |
| 2008-10-10 | 900 | 980 | 875 | 950 | 52,600 | 237.50 |
| 2008-10-09 | 950 | 1,004 | 930 | 955 | 43,600 | 238.75 |
| 2008-10-08 | 1,054 | 1,074 | 1,001 | 1,010 | 55,100 | 252.50 |
| 2008-10-07 | 1,061 | 1,135 | 1,052 | 1,114 | 71,100 | 278.50 |
| 2008-10-06 | 1,290 | 1,300 | 1,176 | 1,221 | 93,600 | 305.25 |
| 2008-10-03 | 1,314 | 1,339 | 1,300 | 1,330 | 51,700 | 332.50 |
| 2008-10-02 | 1,331 | 1,340 | 1,316 | 1,325 | 38,500 | 331.25 |
| 2008-10-01 | 1,330 | 1,340 | 1,310 | 1,320 | 32,300 | 330 |
| 2008-09-30 | 1,288 | 1,330 | 1,281 | 1,307 | 83,400 | 326.75 |
| 2008-09-29 | 1,519 | 1,520 | 1,407 | 1,408 | 73,300 | 352 |
| 2008-09-26 | 1,591 | 1,610 | 1,519 | 1,530 | 35,300 | 382.50 |
| 2008-09-25 | 1,600 | 1,611 | 1,570 | 1,570 | 37,800 | 392.50 |
| 2008-09-24 | 1,700 | 1,703 | 1,681 | 1,700 | 88,200 | 425 |
| 2008-09-22 | 1,668 | 1,692 | 1,666 | 1,670 | 44,900 | 417.50 |
| 2008-09-19 | 1,620 | 1,628 | 1,600 | 1,627 | 32,400 | 406.75 |
| 2008-09-18 | 1,601 | 1,610 | 1,560 | 1,581 | 75,600 | 395.25 |
| 2008-09-17 | 1,610 | 1,639 | 1,610 | 1,624 | 30,500 | 406 |
| 2008-09-16 | 1,566 | 1,639 | 1,550 | 1,603 | 54,900 | 400.75 |
| 2008-09-12 | 1,673 | 1,673 | 1,658 | 1,666 | 22,200 | 416.50 |
| 2008-09-11 | 1,699 | 1,710 | 1,667 | 1,689 | 20,400 | 422.25 |
| 2008-09-10 | 1,690 | 1,700 | 1,680 | 1,688 | 39,100 | 422 |
| 2008-09-09 | 1,732 | 1,738 | 1,695 | 1,720 | 60,400 | 430 |
| 2008-09-08 | 1,700 | 1,736 | 1,700 | 1,731 | 36,700 | 432.75 |
| 2008-09-05 | 1,675 | 1,690 | 1,645 | 1,690 | 38,900 | 422.50 |
| 2008-09-04 | 1,696 | 1,700 | 1,678 | 1,692 | 18,400 | 423 |
| 2008-09-03 | 1,685 | 1,711 | 1,675 | 1,687 | 62,500 | 421.75 |
| 2008-09-02 | 1,690 | 1,695 | 1,674 | 1,679 | 36,800 | 419.75 |
| 2008-09-01 | 1,620 | 1,697 | 1,620 | 1,678 | 35,900 | 419.50 |
| 2008-08-29 | 1,632 | 1,632 | 1,617 | 1,626 | 32,900 | 406.50 |
| 2008-08-28 | 1,630 | 1,631 | 1,619 | 1,625 | 41,500 | 406.25 |
| 2008-08-27 | 1,640 | 1,645 | 1,625 | 1,630 | 30,200 | 407.50 |
| 2008-08-26 | 1,630 | 1,635 | 1,615 | 1,630 | 28,700 | 407.50 |
| 2008-08-25 | 1,622 | 1,654 | 1,620 | 1,640 | 22,800 | 410 |
| 2008-08-22 | 1,701 | 1,705 | 1,626 | 1,639 | 101,300 | 409.75 |
| 2008-08-21 | 1,755 | 1,758 | 1,705 | 1,715 | 34,800 | 428.75 |
| 2008-08-20 | 1,749 | 1,749 | 1,736 | 1,742 | 12,000 | 435.50 |
| 2008-08-19 | 1,750 | 1,750 | 1,735 | 1,749 | 18,600 | 437.25 |
| 2008-08-18 | 1,750 | 1,772 | 1,750 | 1,759 | 15,400 | 439.75 |
| 2008-08-15 | 1,730 | 1,739 | 1,710 | 1,739 | 12,300 | 434.75 |
| 2008-08-14 | 1,730 | 1,730 | 1,707 | 1,720 | 15,600 | 430 |
| 2008-08-13 | 1,757 | 1,759 | 1,724 | 1,740 | 16,100 | 435 |
| 2008-08-12 | 1,724 | 1,770 | 1,723 | 1,749 | 29,100 | 437.25 |
| 2008-08-11 | 1,715 | 1,728 | 1,705 | 1,715 | 36,800 | 428.75 |
| 2008-08-08 | 1,671 | 1,671 | 1,635 | 1,671 | 29,900 | 417.75 |
| 2008-08-07 | 1,710 | 1,719 | 1,665 | 1,671 | 35,400 | 417.75 |
| 2008-08-06 | 1,702 | 1,705 | 1,690 | 1,692 | 23,100 | 423 |
| 2008-08-05 | 1,700 | 1,710 | 1,660 | 1,672 | 66,600 | 418 |
| 2008-08-04 | 1,790 | 1,798 | 1,705 | 1,710 | 79,800 | 427.50 |
| 2008-08-01 | 1,816 | 1,825 | 1,774 | 1,780 | 90,900 | 445 |
| 2008-07-31 | 1,871 | 1,886 | 1,820 | 1,846 | 49,700 | 461.50 |
| 2008-07-30 | 1,792 | 1,845 | 1,780 | 1,841 | 107,300 | 460.25 |
| 2008-07-29 | 1,818 | 1,819 | 1,728 | 1,762 | 257,900 | 440.50 |
| 2008-07-28 | 1,995 | 2,010 | 1,878 | 1,895 | 160,800 | 473.75 |
| 2008-07-25 | 2,020 | 2,020 | 1,950 | 1,998 | 136,800 | 499.50 |
| 2008-07-24 | 2,165 | 2,180 | 2,080 | 2,080 | 99,000 | 520 |
| 2008-07-23 | 2,075 | 2,130 | 2,075 | 2,125 | 28,800 | 531.25 |
| 2008-07-22 | 2,065 | 2,090 | 2,045 | 2,065 | 20,400 | 516.25 |
| 2008-07-18 | 2,115 | 2,115 | 2,065 | 2,065 | 11,900 | 516.25 |
| 2008-07-17 | 2,050 | 2,070 | 2,045 | 2,050 | 10,300 | 512.50 |
| 2008-07-16 | 2,070 | 2,070 | 2,020 | 2,045 | 18,500 | 511.25 |
| 2008-07-15 | 2,075 | 2,080 | 2,065 | 2,080 | 3,600 | 520 |
| 2008-07-14 | 2,100 | 2,105 | 2,060 | 2,080 | 12,800 | 520 |
| 2008-07-11 | 2,100 | 2,120 | 2,090 | 2,115 | 20,800 | 528.75 |
| 2008-07-10 | 2,120 | 2,120 | 2,090 | 2,100 | 16,100 | 525 |
| 2008-07-09 | 2,190 | 2,190 | 2,130 | 2,130 | 22,400 | 532.50 |
| 2008-07-08 | 2,165 | 2,170 | 2,100 | 2,135 | 42,700 | 533.75 |
| 2008-07-07 | 2,055 | 2,150 | 2,055 | 2,125 | 31,700 | 531.25 |
| 2008-07-04 | 2,030 | 2,085 | 2,025 | 2,040 | 30,700 | 510 |
| 2008-07-03 | 2,070 | 2,090 | 1,976 | 2,035 | 45,800 | 508.75 |
| 2008-07-02 | 2,150 | 2,170 | 2,065 | 2,100 | 49,200 | 525 |
| 2008-07-01 | 2,095 | 2,140 | 2,080 | 2,140 | 56,600 | 535 |
| 2008-06-30 | 1,982 | 2,045 | 1,982 | 2,030 | 32,800 | 507.50 |
| 2008-06-27 | 1,956 | 1,985 | 1,956 | 1,985 | 11,000 | 496.25 |
| 2008-06-26 | 1,994 | 1,995 | 1,975 | 1,986 | 10,500 | 496.50 |
| 2008-06-25 | 1,971 | 1,990 | 1,965 | 1,989 | 11,300 | 497.25 |
| 2008-06-24 | 1,989 | 1,992 | 1,960 | 1,972 | 15,700 | 493 |
| 2008-06-23 | 1,980 | 1,989 | 1,977 | 1,980 | 6,500 | 495 |
| 2008-06-20 | 1,972 | 1,985 | 1,960 | 1,980 | 19,100 | 495 |
| 2008-06-19 | 1,960 | 1,975 | 1,957 | 1,968 | 9,200 | 492 |
| 2008-06-18 | 1,940 | 1,959 | 1,940 | 1,959 | 10,500 | 489.75 |
| 2008-06-17 | 1,922 | 1,949 | 1,922 | 1,943 | 4,900 | 485.75 |
| 2008-06-16 | 1,940 | 1,940 | 1,919 | 1,920 | 11,800 | 480 |
| 2008-06-13 | 1,933 | 1,933 | 1,911 | 1,923 | 4,200 | 480.75 |
| 2008-06-12 | 1,902 | 1,909 | 1,899 | 1,903 | 17,100 | 475.75 |
| 2008-06-11 | 1,938 | 1,939 | 1,914 | 1,927 | 5,200 | 481.75 |
| 2008-06-10 | 1,933 | 1,945 | 1,910 | 1,940 | 15,800 | 485 |
| 2008-06-09 | 1,915 | 1,935 | 1,905 | 1,916 | 11,600 | 479 |
| 2008-06-06 | 1,954 | 1,955 | 1,922 | 1,945 | 8,400 | 486.25 |
| 2008-06-05 | 1,937 | 1,950 | 1,936 | 1,949 | 14,400 | 487.25 |
| 2008-06-04 | 1,947 | 1,950 | 1,918 | 1,950 | 15,600 | 487.50 |
| 2008-06-03 | 1,946 | 1,946 | 1,912 | 1,930 | 10,200 | 482.50 |
| 2008-06-02 | 1,950 | 1,955 | 1,932 | 1,950 | 15,400 | 487.50 |
| 2008-05-30 | 1,883 | 1,921 | 1,881 | 1,920 | 10,700 | 480 |
| 2008-05-29 | 1,881 | 1,895 | 1,860 | 1,879 | 12,600 | 469.75 |
| 2008-05-28 | 1,908 | 1,914 | 1,860 | 1,868 | 22,300 | 467 |
| 2008-05-27 | 1,912 | 1,915 | 1,907 | 1,908 | 10,600 | 477 |
| 2008-05-26 | 1,921 | 1,921 | 1,900 | 1,901 | 4,600 | 475.25 |
| 2008-05-23 | 1,920 | 1,942 | 1,910 | 1,910 | 19,000 | 477.50 |
| 2008-05-22 | 1,900 | 1,930 | 1,900 | 1,918 | 31,400 | 479.50 |
| 2008-05-21 | 1,964 | 1,971 | 1,946 | 1,960 | 14,200 | 490 |
| 2008-05-20 | 1,985 | 1,993 | 1,967 | 1,983 | 26,300 | 495.75 |
| 2008-05-19 | 1,995 | 1,995 | 1,980 | 1,980 | 27,500 | 495 |
| 2008-05-16 | 1,985 | 2,000 | 1,949 | 1,963 | 51,700 | 490.75 |
| 2008-05-15 | 1,975 | 1,994 | 1,970 | 1,982 | 33,500 | 495.50 |
| 2008-05-14 | 1,950 | 1,966 | 1,915 | 1,941 | 33,700 | 485.25 |
| 2008-05-13 | 1,850 | 1,958 | 1,841 | 1,942 | 40,000 | 485.50 |
| 2008-05-12 | 1,810 | 1,835 | 1,801 | 1,830 | 9,600 | 457.50 |
| 2008-05-09 | 1,850 | 1,850 | 1,800 | 1,802 | 8,000 | 450.50 |
| 2008-05-08 | 1,780 | 1,800 | 1,773 | 1,800 | 7,600 | 450 |
| 2008-05-07 | 1,761 | 1,778 | 1,750 | 1,770 | 45,700 | 442.50 |
| 2008-05-02 | 1,799 | 1,800 | 1,781 | 1,789 | 18,000 | 447.25 |
| 2008-05-01 | 1,816 | 1,817 | 1,748 | 1,769 | 45,500 | 442.25 |
| 2008-04-30 | 1,872 | 1,872 | 1,810 | 1,815 | 37,700 | 453.75 |
| 2008-04-28 | 1,880 | 1,889 | 1,865 | 1,872 | 9,300 | 468 |
| 2008-04-25 | 1,864 | 1,895 | 1,864 | 1,880 | 17,600 | 470 |
| 2008-04-24 | 1,886 | 1,886 | 1,850 | 1,867 | 32,100 | 466.75 |
| 2008-04-23 | 1,919 | 1,919 | 1,882 | 1,884 | 13,900 | 471 |
| 2008-04-22 | 1,895 | 1,917 | 1,860 | 1,890 | 42,400 | 472.50 |
| 2008-04-21 | 2,000 | 2,000 | 1,895 | 1,919 | 43,000 | 479.75 |
| 2008-04-18 | 1,930 | 1,989 | 1,930 | 1,989 | 18,500 | 497.25 |
| 2008-04-17 | 1,940 | 1,941 | 1,930 | 1,930 | 16,400 | 482.50 |
| 2008-04-16 | 1,905 | 1,930 | 1,905 | 1,930 | 12,900 | 482.50 |
| 2008-04-15 | 1,900 | 1,918 | 1,890 | 1,900 | 38,300 | 475 |
| 2008-04-14 | 1,900 | 1,901 | 1,895 | 1,900 | 34,500 | 475 |
| 2008-04-11 | 1,921 | 1,921 | 1,901 | 1,902 | 13,200 | 475.50 |
| 2008-04-10 | 1,940 | 1,940 | 1,910 | 1,920 | 8,700 | 480 |
| 2008-04-09 | 1,910 | 1,929 | 1,900 | 1,914 | 13,300 | 478.50 |
| 2008-04-08 | 1,900 | 1,909 | 1,875 | 1,909 | 29,700 | 477.25 |
| 2008-04-07 | 1,890 | 1,910 | 1,866 | 1,900 | 26,300 | 475 |
| 2008-04-04 | 1,895 | 1,895 | 1,866 | 1,875 | 38,400 | 468.75 |
| 2008-04-03 | 1,890 | 1,890 | 1,865 | 1,865 | 10,900 | 466.25 |
| 2008-04-02 | 1,895 | 1,895 | 1,865 | 1,890 | 7,300 | 472.50 |
| 2008-04-01 | 1,896 | 1,896 | 1,855 | 1,865 | 11,800 | 466.25 |
| 2008-03-31 | 1,879 | 1,879 | 1,826 | 1,866 | 8,100 | 466.50 |
| 2008-03-28 | 1,800 | 1,855 | 1,800 | 1,849 | 11,900 | 462.25 |
| 2008-03-27 | 1,845 | 1,845 | 1,790 | 1,822 | 8,700 | 455.50 |
| 2008-03-26 | 1,850 | 1,850 | 1,833 | 1,850 | 5,200 | 462.50 |
| 2008-03-25 | 1,842 | 1,842 | 1,810 | 1,826 | 6,300 | 456.50 |
| 2008-03-24 | 1,850 | 1,850 | 1,801 | 1,810 | 14,900 | 452.50 |
| 2008-03-21 | 1,850 | 1,860 | 1,829 | 1,830 | 42,600 | 457.50 |
| 2008-03-19 | 1,875 | 1,875 | 1,835 | 1,855 | 21,600 | 463.75 |
| 2008-03-18 | 1,800 | 1,900 | 1,800 | 1,840 | 18,900 | 460 |
| 2008-03-17 | 1,948 | 1,949 | 1,805 | 1,830 | 50,500 | 457.50 |
| 2008-03-14 | 1,850 | 1,920 | 1,831 | 1,920 | 74,500 | 480 |
| 2008-03-13 | 1,900 | 1,914 | 1,852 | 1,900 | 72,100 | 475 |
| 2008-03-12 | 1,910 | 1,915 | 1,860 | 1,900 | 43,400 | 475 |
| 2008-03-11 | 1,750 | 1,875 | 1,705 | 1,874 | 69,400 | 468.50 |
| 2008-03-10 | 1,799 | 1,799 | 1,731 | 1,769 | 43,200 | 442.25 |
| 2008-03-07 | 1,778 | 1,810 | 1,773 | 1,801 | 55,600 | 450.25 |
| 2008-03-06 | 1,825 | 1,825 | 1,790 | 1,800 | 31,600 | 450 |
| 2008-03-05 | 1,888 | 1,899 | 1,773 | 1,831 | 44,200 | 457.75 |
| 2008-03-04 | 1,810 | 1,899 | 1,810 | 1,883 | 63,900 | 470.75 |
| 2008-03-03 | 1,771 | 1,805 | 1,771 | 1,792 | 71,200 | 448 |
| 2008-02-29 | 1,750 | 1,775 | 1,730 | 1,775 | 34,400 | 443.75 |
| 2008-02-28 | 1,700 | 1,780 | 1,680 | 1,758 | 44,000 | 439.50 |
| 2008-02-27 | 1,690 | 1,719 | 1,690 | 1,702 | 68,100 | 425.50 |
| 2008-02-26 | 1,640 | 1,685 | 1,640 | 1,675 | 43,700 | 418.75 |
| 2008-02-25 | 1,651 | 1,678 | 1,629 | 1,631 | 94,300 | 407.75 |
| 2008-02-22 | 1,667 | 1,684 | 1,664 | 1,677 | 54,200 | 419.25 |
| 2008-02-21 | 1,688 | 1,697 | 1,670 | 1,670 | 51,600 | 417.50 |
| 2008-02-20 | 1,690 | 1,690 | 1,668 | 1,683 | 36,300 | 420.75 |
| 2008-02-19 | 1,650 | 1,695 | 1,650 | 1,689 | 43,800 | 422.25 |
| 2008-02-18 | 1,680 | 1,680 | 1,624 | 1,645 | 55,700 | 411.25 |
| 2008-02-15 | 1,699 | 1,699 | 1,666 | 1,670 | 28,000 | 417.50 |
| 2008-02-14 | 1,700 | 1,700 | 1,670 | 1,676 | 17,300 | 419 |
| 2008-02-13 | 1,727 | 1,727 | 1,680 | 1,680 | 21,200 | 420 |
| 2008-02-12 | 1,730 | 1,734 | 1,700 | 1,715 | 37,400 | 428.75 |
| 2008-02-08 | 1,680 | 1,680 | 1,657 | 1,659 | 18,800 | 414.75 |
| 2008-02-07 | 1,670 | 1,700 | 1,669 | 1,690 | 37,500 | 422.50 |
| 2008-02-06 | 1,654 | 1,654 | 1,620 | 1,649 | 7,700 | 412.25 |
| 2008-02-05 | 1,689 | 1,699 | 1,675 | 1,675 | 23,100 | 418.75 |
| 2008-02-04 | 1,674 | 1,690 | 1,651 | 1,675 | 8,500 | 418.75 |
| 2008-02-01 | 1,700 | 1,700 | 1,621 | 1,675 | 34,900 | 418.75 |
| 2008-01-31 | 1,685 | 1,702 | 1,680 | 1,681 | 23,200 | 420.25 |
| 2008-01-30 | 1,685 | 1,694 | 1,660 | 1,680 | 22,000 | 420 |
| 2008-01-29 | 1,685 | 1,685 | 1,650 | 1,659 | 13,400 | 414.75 |
| 2008-01-28 | 1,680 | 1,690 | 1,625 | 1,685 | 26,200 | 421.25 |
| 2008-01-25 | 1,695 | 1,742 | 1,652 | 1,729 | 36,700 | 432.25 |
| 2008-01-24 | 1,680 | 1,695 | 1,595 | 1,675 | 52,700 | 418.75 |
| 2008-01-23 | 1,577 | 1,702 | 1,577 | 1,680 | 102,900 | 420 |
| 2008-01-22 | 1,600 | 1,600 | 1,545 | 1,594 | 68,700 | 398.50 |
| 2008-01-21 | 1,570 | 1,630 | 1,550 | 1,629 | 43,100 | 407.25 |
| 2008-01-18 | 1,520 | 1,574 | 1,520 | 1,570 | 19,500 | 392.50 |
| 2008-01-17 | 1,490 | 1,550 | 1,490 | 1,550 | 22,000 | 387.50 |
| 2008-01-16 | 1,519 | 1,519 | 1,451 | 1,470 | 17,700 | 367.50 |
| 2008-01-15 | 1,560 | 1,560 | 1,475 | 1,499 | 19,100 | 374.75 |
| 2008-01-11 | 1,568 | 1,570 | 1,551 | 1,566 | 3,500 | 391.50 |
| 2008-01-10 | 1,565 | 1,570 | 1,560 | 1,562 | 8,300 | 390.50 |
| 2008-01-09 | 1,610 | 1,610 | 1,560 | 1,570 | 26,000 | 392.50 |
| 2008-01-08 | 1,650 | 1,650 | 1,610 | 1,611 | 18,100 | 402.75 |
| 2008-01-07 | 1,675 | 1,675 | 1,605 | 1,650 | 12,800 | 412.50 |
| 2008-01-04 | 1,690 | 1,710 | 1,615 | 1,690 | 8,000 | 422.50 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2020-03-30]1株→2株 [2007-12-25]1株→2株
