7874 レック(株) 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 | 1,000 | 1,025 | 999 | 1,025 | 4,400 | 256.25 |
| 2008-12-29 | 979 | 994 | 977 | 994 | 7,000 | 248.50 |
| 2008-12-26 | 970 | 980 | 963 | 977 | 5,000 | 244.25 |
| 2008-12-25 | 964 | 967 | 962 | 966 | 3,800 | 241.50 |
| 2008-12-24 | 967 | 967 | 961 | 963 | 5,200 | 240.75 |
| 2008-12-22 | 961 | 969 | 957 | 967 | 5,800 | 241.75 |
| 2008-12-19 | 970 | 974 | 956 | 957 | 7,300 | 239.25 |
| 2008-12-18 | 940 | 970 | 939 | 960 | 94,400 | 240 |
| 2008-12-17 | 941 | 943 | 935 | 941 | 21,100 | 235.25 |
| 2008-12-16 | 940 | 940 | 936 | 939 | 8,400 | 234.75 |
| 2008-12-15 | 940 | 944 | 936 | 936 | 22,300 | 234 |
| 2008-12-12 | 940 | 941 | 935 | 935 | 16,100 | 233.75 |
| 2008-12-11 | 940 | 941 | 938 | 940 | 8,100 | 235 |
| 2008-12-10 | 940 | 943 | 936 | 940 | 12,800 | 235 |
| 2008-12-09 | 941 | 945 | 934 | 939 | 56,800 | 234.75 |
| 2008-12-08 | 940 | 940 | 935 | 939 | 19,800 | 234.75 |
| 2008-12-05 | 938 | 940 | 932 | 938 | 9,300 | 234.50 |
| 2008-12-04 | 950 | 951 | 938 | 940 | 10,100 | 235 |
| 2008-12-03 | 950 | 951 | 935 | 936 | 8,500 | 234 |
| 2008-12-02 | 940 | 948 | 935 | 939 | 7,700 | 234.75 |
| 2008-12-01 | 960 | 960 | 948 | 957 | 6,100 | 239.25 |
| 2008-11-28 | 958 | 959 | 953 | 959 | 5,700 | 239.75 |
| 2008-11-27 | 946 | 957 | 941 | 957 | 10,900 | 239.25 |
| 2008-11-26 | 950 | 955 | 941 | 945 | 5,300 | 236.25 |
| 2008-11-25 | 956 | 956 | 930 | 953 | 8,000 | 238.25 |
| 2008-11-21 | 920 | 930 | 912 | 930 | 11,100 | 232.50 |
| 2008-11-20 | 955 | 955 | 930 | 930 | 11,900 | 232.50 |
| 2008-11-19 | 957 | 958 | 940 | 958 | 5,600 | 239.50 |
| 2008-11-18 | 931 | 960 | 931 | 957 | 12,900 | 239.25 |
| 2008-11-17 | 955 | 959 | 933 | 934 | 9,200 | 233.50 |
| 2008-11-14 | 960 | 960 | 938 | 955 | 7,300 | 238.75 |
| 2008-11-13 | 936 | 945 | 930 | 945 | 4,600 | 236.25 |
| 2008-11-12 | 956 | 972 | 940 | 947 | 16,500 | 236.75 |
| 2008-11-11 | 959 | 960 | 950 | 954 | 8,900 | 238.50 |
| 2008-11-10 | 950 | 960 | 929 | 960 | 26,600 | 240 |
| 2008-11-07 | 913 | 950 | 911 | 946 | 16,100 | 236.50 |
| 2008-11-06 | 911 | 950 | 910 | 939 | 21,000 | 234.75 |
| 2008-11-05 | 931 | 940 | 906 | 910 | 49,000 | 227.50 |
| 2008-11-04 | 882 | 918 | 867 | 904 | 15,600 | 226 |
| 2008-10-31 | 891 | 900 | 825 | 830 | 83,000 | 207.50 |
| 2008-10-30 | 883 | 895 | 870 | 880 | 54,300 | 220 |
| 2008-10-29 | 910 | 916 | 870 | 880 | 26,000 | 220 |
| 2008-10-28 | 880 | 885 | 870 | 883 | 17,500 | 220.75 |
| 2008-10-27 | 907 | 917 | 881 | 900 | 11,400 | 225 |
| 2008-10-24 | 930 | 935 | 910 | 910 | 8,200 | 227.50 |
| 2008-10-23 | 939 | 941 | 920 | 940 | 11,400 | 235 |
| 2008-10-22 | 955 | 965 | 941 | 941 | 10,200 | 235.25 |
| 2008-10-21 | 975 | 975 | 955 | 961 | 14,600 | 240.25 |
| 2008-10-20 | 943 | 969 | 943 | 965 | 10,100 | 241.25 |
| 2008-10-17 | 960 | 960 | 930 | 940 | 5,900 | 235 |
| 2008-10-16 | 892 | 943 | 876 | 929 | 18,500 | 232.25 |
| 2008-10-15 | 984 | 990 | 900 | 943 | 21,600 | 235.75 |
| 2008-10-14 | 974 | 974 | 951 | 974 | 15,800 | 243.50 |
| 2008-10-10 | 900 | 900 | 860 | 874 | 17,900 | 218.50 |
| 2008-10-09 | 881 | 929 | 875 | 900 | 15,200 | 225 |
| 2008-10-08 | 904 | 935 | 890 | 891 | 17,700 | 222.75 |
| 2008-10-07 | 906 | 969 | 902 | 950 | 18,700 | 237.50 |
| 2008-10-06 | 1,000 | 1,011 | 985 | 986 | 28,800 | 246.50 |
| 2008-10-03 | 1,034 | 1,034 | 1,011 | 1,014 | 8,200 | 253.50 |
| 2008-10-02 | 1,050 | 1,055 | 1,034 | 1,044 | 5,700 | 261 |
| 2008-10-01 | 1,046 | 1,050 | 1,027 | 1,031 | 5,700 | 257.75 |
| 2008-09-30 | 1,002 | 1,050 | 1,001 | 1,010 | 20,300 | 252.50 |
| 2008-09-29 | 1,134 | 1,136 | 1,090 | 1,097 | 17,300 | 274.25 |
| 2008-09-26 | 1,181 | 1,185 | 1,120 | 1,146 | 24,400 | 286.50 |
| 2008-09-25 | 1,172 | 1,199 | 1,172 | 1,185 | 20,600 | 296.25 |
| 2008-09-24 | 1,250 | 1,255 | 1,241 | 1,246 | 48,800 | 311.50 |
| 2008-09-22 | 1,261 | 1,261 | 1,248 | 1,250 | 33,800 | 312.50 |
| 2008-09-19 | 1,250 | 1,265 | 1,243 | 1,250 | 20,500 | 312.50 |
| 2008-09-18 | 1,270 | 1,280 | 1,245 | 1,245 | 23,900 | 311.25 |
| 2008-09-17 | 1,287 | 1,287 | 1,275 | 1,280 | 11,500 | 320 |
| 2008-09-16 | 1,269 | 1,282 | 1,262 | 1,278 | 15,200 | 319.50 |
| 2008-09-12 | 1,280 | 1,291 | 1,275 | 1,279 | 14,600 | 319.75 |
| 2008-09-11 | 1,281 | 1,285 | 1,277 | 1,277 | 8,100 | 319.25 |
| 2008-09-10 | 1,280 | 1,294 | 1,278 | 1,282 | 10,400 | 320.50 |
| 2008-09-09 | 1,290 | 1,295 | 1,287 | 1,295 | 8,700 | 323.75 |
| 2008-09-08 | 1,278 | 1,290 | 1,278 | 1,290 | 6,100 | 322.50 |
| 2008-09-05 | 1,271 | 1,283 | 1,270 | 1,277 | 8,600 | 319.25 |
| 2008-09-04 | 1,288 | 1,289 | 1,281 | 1,281 | 6,200 | 320.25 |
| 2008-09-03 | 1,289 | 1,290 | 1,284 | 1,290 | 5,700 | 322.50 |
| 2008-09-02 | 1,290 | 1,293 | 1,286 | 1,288 | 6,100 | 322 |
| 2008-09-01 | 1,290 | 1,292 | 1,288 | 1,292 | 6,400 | 323 |
| 2008-08-29 | 1,292 | 1,292 | 1,283 | 1,290 | 8,000 | 322.50 |
| 2008-08-28 | 1,290 | 1,290 | 1,283 | 1,288 | 3,600 | 322 |
| 2008-08-27 | 1,289 | 1,290 | 1,280 | 1,283 | 2,900 | 320.75 |
| 2008-08-26 | 1,280 | 1,285 | 1,277 | 1,285 | 4,700 | 321.25 |
| 2008-08-25 | 1,281 | 1,284 | 1,273 | 1,283 | 4,000 | 320.75 |
| 2008-08-22 | 1,279 | 1,279 | 1,263 | 1,270 | 3,900 | 317.50 |
| 2008-08-21 | 1,270 | 1,273 | 1,268 | 1,270 | 2,900 | 317.50 |
| 2008-08-20 | 1,266 | 1,273 | 1,255 | 1,273 | 3,300 | 318.25 |
| 2008-08-19 | 1,260 | 1,268 | 1,252 | 1,268 | 2,900 | 317 |
| 2008-08-18 | 1,260 | 1,280 | 1,258 | 1,258 | 3,500 | 314.50 |
| 2008-08-15 | 1,240 | 1,268 | 1,240 | 1,260 | 4,100 | 315 |
| 2008-08-14 | 1,251 | 1,284 | 1,241 | 1,260 | 8,800 | 315 |
| 2008-08-13 | 1,276 | 1,276 | 1,259 | 1,260 | 4,900 | 315 |
| 2008-08-12 | 1,281 | 1,283 | 1,275 | 1,275 | 3,800 | 318.75 |
| 2008-08-11 | 1,289 | 1,289 | 1,282 | 1,282 | 4,100 | 320.50 |
| 2008-08-08 | 1,290 | 1,293 | 1,275 | 1,289 | 5,200 | 322.25 |
| 2008-08-07 | 1,300 | 1,300 | 1,290 | 1,295 | 3,500 | 323.75 |
| 2008-08-06 | 1,299 | 1,300 | 1,282 | 1,299 | 5,000 | 324.75 |
| 2008-08-05 | 1,288 | 1,299 | 1,284 | 1,299 | 6,200 | 324.75 |
| 2008-08-04 | 1,290 | 1,290 | 1,282 | 1,289 | 4,200 | 322.25 |
| 2008-08-01 | 1,282 | 1,288 | 1,278 | 1,285 | 7,000 | 321.25 |
| 2008-07-31 | 1,277 | 1,278 | 1,259 | 1,278 | 7,900 | 319.50 |
| 2008-07-30 | 1,248 | 1,257 | 1,245 | 1,257 | 4,700 | 314.25 |
| 2008-07-29 | 1,251 | 1,251 | 1,235 | 1,235 | 3,900 | 308.75 |
| 2008-07-28 | 1,245 | 1,252 | 1,239 | 1,250 | 4,000 | 312.50 |
| 2008-07-25 | 1,240 | 1,249 | 1,235 | 1,235 | 8,100 | 308.75 |
| 2008-07-24 | 1,233 | 1,243 | 1,221 | 1,238 | 10,600 | 309.50 |
| 2008-07-23 | 1,245 | 1,251 | 1,221 | 1,233 | 9,600 | 308.25 |
| 2008-07-22 | 1,239 | 1,240 | 1,227 | 1,240 | 12,000 | 310 |
| 2008-07-18 | 1,250 | 1,251 | 1,231 | 1,238 | 12,400 | 309.50 |
| 2008-07-17 | 1,255 | 1,260 | 1,243 | 1,254 | 10,100 | 313.50 |
| 2008-07-16 | 1,259 | 1,260 | 1,250 | 1,254 | 7,400 | 313.50 |
| 2008-07-15 | 1,269 | 1,276 | 1,257 | 1,258 | 6,300 | 314.50 |
| 2008-07-14 | 1,252 | 1,273 | 1,252 | 1,257 | 4,900 | 314.25 |
| 2008-07-11 | 1,243 | 1,249 | 1,242 | 1,249 | 5,700 | 312.25 |
| 2008-07-10 | 1,249 | 1,251 | 1,237 | 1,237 | 12,300 | 309.25 |
| 2008-07-09 | 1,290 | 1,290 | 1,251 | 1,252 | 8,500 | 313 |
| 2008-07-08 | 1,308 | 1,311 | 1,276 | 1,276 | 10,700 | 319 |
| 2008-07-07 | 1,307 | 1,312 | 1,292 | 1,302 | 7,800 | 325.50 |
| 2008-07-04 | 1,280 | 1,290 | 1,280 | 1,289 | 6,600 | 322.25 |
| 2008-07-03 | 1,275 | 1,280 | 1,275 | 1,280 | 7,400 | 320 |
| 2008-07-02 | 1,265 | 1,275 | 1,265 | 1,274 | 7,000 | 318.50 |
| 2008-07-01 | 1,239 | 1,260 | 1,239 | 1,260 | 3,400 | 315 |
| 2008-06-30 | 1,240 | 1,245 | 1,235 | 1,237 | 4,700 | 309.25 |
| 2008-06-27 | 1,240 | 1,245 | 1,236 | 1,236 | 7,100 | 309 |
| 2008-06-26 | 1,261 | 1,261 | 1,247 | 1,247 | 2,700 | 311.75 |
| 2008-06-25 | 1,248 | 1,257 | 1,237 | 1,257 | 8,300 | 314.25 |
| 2008-06-24 | 1,245 | 1,260 | 1,244 | 1,258 | 2,300 | 314.50 |
| 2008-06-23 | 1,240 | 1,254 | 1,236 | 1,242 | 3,500 | 310.50 |
| 2008-06-20 | 1,242 | 1,264 | 1,241 | 1,251 | 5,100 | 312.75 |
| 2008-06-19 | 1,257 | 1,262 | 1,242 | 1,242 | 7,400 | 310.50 |
| 2008-06-18 | 1,242 | 1,274 | 1,242 | 1,250 | 6,200 | 312.50 |
| 2008-06-17 | 1,245 | 1,255 | 1,235 | 1,240 | 10,200 | 310 |
| 2008-06-16 | 1,257 | 1,265 | 1,240 | 1,257 | 10,800 | 314.25 |
| 2008-06-13 | 1,260 | 1,269 | 1,255 | 1,256 | 8,900 | 314 |
| 2008-06-12 | 1,263 | 1,276 | 1,260 | 1,276 | 14,600 | 319 |
| 2008-06-11 | 1,267 | 1,287 | 1,262 | 1,262 | 7,600 | 315.50 |
| 2008-06-10 | 1,280 | 1,280 | 1,266 | 1,267 | 5,400 | 316.75 |
| 2008-06-09 | 1,279 | 1,286 | 1,275 | 1,280 | 7,000 | 320 |
| 2008-06-06 | 1,279 | 1,294 | 1,279 | 1,292 | 6,100 | 323 |
| 2008-06-05 | 1,270 | 1,280 | 1,270 | 1,278 | 3,300 | 319.50 |
| 2008-06-04 | 1,278 | 1,278 | 1,268 | 1,272 | 6,600 | 318 |
| 2008-06-03 | 1,288 | 1,288 | 1,265 | 1,265 | 7,100 | 316.25 |
| 2008-06-02 | 1,270 | 1,287 | 1,260 | 1,271 | 6,100 | 317.75 |
| 2008-05-30 | 1,259 | 1,259 | 1,253 | 1,255 | 5,600 | 313.75 |
| 2008-05-29 | 1,251 | 1,263 | 1,251 | 1,254 | 7,300 | 313.50 |
| 2008-05-28 | 1,252 | 1,259 | 1,250 | 1,250 | 8,500 | 312.50 |
| 2008-05-27 | 1,261 | 1,262 | 1,251 | 1,260 | 5,100 | 315 |
| 2008-05-26 | 1,272 | 1,275 | 1,262 | 1,263 | 10,700 | 315.75 |
| 2008-05-23 | 1,300 | 1,300 | 1,276 | 1,277 | 11,200 | 319.25 |
| 2008-05-22 | 1,302 | 1,309 | 1,275 | 1,309 | 16,900 | 327.25 |
| 2008-05-21 | 1,315 | 1,315 | 1,300 | 1,306 | 10,300 | 326.50 |
| 2008-05-20 | 1,324 | 1,325 | 1,321 | 1,322 | 5,000 | 330.50 |
| 2008-05-19 | 1,326 | 1,329 | 1,320 | 1,320 | 6,300 | 330 |
| 2008-05-16 | 1,321 | 1,321 | 1,312 | 1,313 | 9,500 | 328.25 |
| 2008-05-15 | 1,304 | 1,310 | 1,284 | 1,307 | 14,000 | 326.75 |
| 2008-05-14 | 1,275 | 1,286 | 1,274 | 1,284 | 14,100 | 321 |
| 2008-05-13 | 1,270 | 1,280 | 1,265 | 1,274 | 4,800 | 318.50 |
| 2008-05-12 | 1,263 | 1,268 | 1,262 | 1,267 | 7,100 | 316.75 |
| 2008-05-09 | 1,281 | 1,284 | 1,261 | 1,268 | 9,000 | 317 |
| 2008-05-08 | 1,267 | 1,278 | 1,252 | 1,269 | 20,100 | 317.25 |
| 2008-05-07 | 1,215 | 1,257 | 1,215 | 1,247 | 19,300 | 311.75 |
| 2008-05-02 | 1,226 | 1,251 | 1,211 | 1,211 | 39,900 | 302.75 |
| 2008-05-01 | 1,238 | 1,241 | 1,222 | 1,223 | 9,600 | 305.75 |
| 2008-04-30 | 1,235 | 1,241 | 1,230 | 1,231 | 18,300 | 307.75 |
| 2008-04-28 | 1,236 | 1,236 | 1,220 | 1,235 | 19,100 | 308.75 |
| 2008-04-25 | 1,228 | 1,228 | 1,215 | 1,221 | 7,000 | 305.25 |
| 2008-04-24 | 1,225 | 1,234 | 1,220 | 1,224 | 4,800 | 306 |
| 2008-04-23 | 1,220 | 1,225 | 1,220 | 1,221 | 6,700 | 305.25 |
| 2008-04-22 | 1,230 | 1,230 | 1,220 | 1,221 | 5,900 | 305.25 |
| 2008-04-21 | 1,225 | 1,230 | 1,220 | 1,225 | 12,400 | 306.25 |
| 2008-04-18 | 1,220 | 1,220 | 1,210 | 1,218 | 4,500 | 304.50 |
| 2008-04-17 | 1,211 | 1,219 | 1,211 | 1,215 | 4,700 | 303.75 |
| 2008-04-16 | 1,220 | 1,220 | 1,200 | 1,205 | 9,100 | 301.25 |
| 2008-04-15 | 1,212 | 1,218 | 1,203 | 1,206 | 7,100 | 301.50 |
| 2008-04-14 | 1,228 | 1,228 | 1,210 | 1,218 | 5,200 | 304.50 |
| 2008-04-11 | 1,204 | 1,236 | 1,201 | 1,229 | 8,100 | 307.25 |
| 2008-04-10 | 1,221 | 1,221 | 1,203 | 1,204 | 8,600 | 301 |
| 2008-04-09 | 1,240 | 1,241 | 1,223 | 1,228 | 8,600 | 307 |
| 2008-04-08 | 1,246 | 1,250 | 1,238 | 1,240 | 7,300 | 310 |
| 2008-04-07 | 1,251 | 1,251 | 1,243 | 1,247 | 7,600 | 311.75 |
| 2008-04-04 | 1,258 | 1,258 | 1,249 | 1,251 | 13,400 | 312.75 |
| 2008-04-03 | 1,261 | 1,270 | 1,252 | 1,260 | 19,000 | 315 |
| 2008-04-02 | 1,281 | 1,292 | 1,261 | 1,262 | 10,500 | 315.50 |
| 2008-04-01 | 1,298 | 1,300 | 1,261 | 1,276 | 14,700 | 319 |
| 2008-03-31 | 1,330 | 1,340 | 1,295 | 1,300 | 11,300 | 325 |
| 2008-03-28 | 1,322 | 1,322 | 1,288 | 1,308 | 18,600 | 327 |
| 2008-03-27 | 1,350 | 1,350 | 1,325 | 1,329 | 17,000 | 332.25 |
| 2008-03-26 | 1,331 | 1,365 | 1,326 | 1,353 | 27,300 | 338.25 |
| 2008-03-25 | 1,465 | 1,470 | 1,460 | 1,470 | 33,700 | 367.50 |
| 2008-03-24 | 1,458 | 1,470 | 1,455 | 1,465 | 21,500 | 366.25 |
| 2008-03-21 | 1,395 | 1,425 | 1,384 | 1,425 | 16,300 | 356.25 |
| 2008-03-19 | 1,351 | 1,383 | 1,330 | 1,351 | 18,800 | 337.75 |
| 2008-03-18 | 1,320 | 1,340 | 1,320 | 1,339 | 8,900 | 334.75 |
| 2008-03-17 | 1,380 | 1,380 | 1,302 | 1,330 | 22,700 | 332.50 |
| 2008-03-14 | 1,431 | 1,440 | 1,400 | 1,407 | 25,500 | 351.75 |
| 2008-03-13 | 1,455 | 1,455 | 1,431 | 1,432 | 19,000 | 358 |
| 2008-03-12 | 1,485 | 1,485 | 1,455 | 1,455 | 7,100 | 363.75 |
| 2008-03-11 | 1,456 | 1,462 | 1,450 | 1,452 | 10,600 | 363 |
| 2008-03-10 | 1,472 | 1,472 | 1,455 | 1,460 | 13,600 | 365 |
| 2008-03-07 | 1,445 | 1,457 | 1,436 | 1,455 | 12,200 | 363.75 |
| 2008-03-06 | 1,449 | 1,457 | 1,432 | 1,446 | 13,400 | 361.50 |
| 2008-03-05 | 1,438 | 1,442 | 1,431 | 1,436 | 10,600 | 359 |
| 2008-03-04 | 1,430 | 1,434 | 1,424 | 1,427 | 19,300 | 356.75 |
| 2008-03-03 | 1,430 | 1,433 | 1,422 | 1,425 | 22,100 | 356.25 |
| 2008-02-29 | 1,448 | 1,448 | 1,426 | 1,428 | 45,700 | 357 |
| 2008-02-28 | 1,450 | 1,451 | 1,444 | 1,447 | 33,700 | 361.75 |
| 2008-02-27 | 1,449 | 1,455 | 1,448 | 1,449 | 32,800 | 362.25 |
| 2008-02-26 | 1,458 | 1,460 | 1,443 | 1,445 | 22,000 | 361.25 |
| 2008-02-25 | 1,446 | 1,455 | 1,446 | 1,450 | 19,800 | 362.50 |
| 2008-02-22 | 1,437 | 1,445 | 1,437 | 1,439 | 10,400 | 359.75 |
| 2008-02-21 | 1,438 | 1,450 | 1,435 | 1,437 | 17,300 | 359.25 |
| 2008-02-20 | 1,445 | 1,446 | 1,435 | 1,435 | 20,300 | 358.75 |
| 2008-02-19 | 1,452 | 1,455 | 1,436 | 1,440 | 16,700 | 360 |
| 2008-02-18 | 1,434 | 1,445 | 1,434 | 1,436 | 20,800 | 359 |
| 2008-02-15 | 1,430 | 1,435 | 1,428 | 1,431 | 18,300 | 357.75 |
| 2008-02-14 | 1,430 | 1,434 | 1,425 | 1,428 | 18,700 | 357 |
| 2008-02-13 | 1,435 | 1,437 | 1,426 | 1,428 | 12,800 | 357 |
| 2008-02-12 | 1,437 | 1,437 | 1,430 | 1,432 | 8,700 | 358 |
| 2008-02-08 | 1,459 | 1,459 | 1,437 | 1,437 | 11,000 | 359.25 |
| 2008-02-07 | 1,450 | 1,450 | 1,439 | 1,442 | 12,300 | 360.50 |
| 2008-02-06 | 1,470 | 1,470 | 1,437 | 1,438 | 19,700 | 359.50 |
| 2008-02-05 | 1,489 | 1,494 | 1,472 | 1,475 | 16,500 | 368.75 |
| 2008-02-04 | 1,500 | 1,500 | 1,481 | 1,490 | 11,600 | 372.50 |
| 2008-02-01 | 1,482 | 1,482 | 1,467 | 1,478 | 13,400 | 369.50 |
| 2008-01-31 | 1,508 | 1,510 | 1,475 | 1,480 | 24,100 | 370 |
| 2008-01-30 | 1,519 | 1,519 | 1,491 | 1,491 | 15,100 | 372.75 |
| 2008-01-29 | 1,468 | 1,499 | 1,468 | 1,499 | 15,600 | 374.75 |
| 2008-01-28 | 1,457 | 1,485 | 1,447 | 1,448 | 7,200 | 362 |
| 2008-01-25 | 1,430 | 1,459 | 1,428 | 1,435 | 17,800 | 358.75 |
| 2008-01-24 | 1,435 | 1,440 | 1,431 | 1,435 | 20,500 | 358.75 |
| 2008-01-23 | 1,434 | 1,459 | 1,431 | 1,439 | 8,300 | 359.75 |
| 2008-01-22 | 1,465 | 1,468 | 1,426 | 1,427 | 14,700 | 356.75 |
| 2008-01-21 | 1,480 | 1,507 | 1,465 | 1,469 | 10,400 | 367.25 |
| 2008-01-18 | 1,459 | 1,488 | 1,450 | 1,488 | 9,200 | 372 |
| 2008-01-17 | 1,450 | 1,499 | 1,435 | 1,460 | 10,500 | 365 |
| 2008-01-16 | 1,480 | 1,480 | 1,436 | 1,468 | 23,800 | 367 |
| 2008-01-15 | 1,570 | 1,571 | 1,511 | 1,517 | 19,600 | 379.25 |
| 2008-01-11 | 1,597 | 1,597 | 1,559 | 1,582 | 19,100 | 395.50 |
| 2008-01-10 | 1,590 | 1,598 | 1,578 | 1,598 | 9,700 | 399.50 |
| 2008-01-09 | 1,566 | 1,587 | 1,565 | 1,577 | 18,100 | 394.25 |
| 2008-01-08 | 1,570 | 1,575 | 1,564 | 1,567 | 12,800 | 391.75 |
| 2008-01-07 | 1,560 | 1,575 | 1,559 | 1,565 | 12,300 | 391.25 |
| 2008-01-04 | 1,582 | 1,594 | 1,552 | 1,552 | 11,100 | 388 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2017-03-29]1株→2株
