8276 (株)平和堂 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 | 1,437 | 1,459 | 1,414 | 1,445 | 43,900 | 1,445 |
| 2008-12-29 | 1,385 | 1,427 | 1,368 | 1,425 | 53,400 | 1,425 |
| 2008-12-26 | 1,345 | 1,365 | 1,336 | 1,365 | 24,900 | 1,365 |
| 2008-12-25 | 1,354 | 1,354 | 1,318 | 1,335 | 33,000 | 1,335 |
| 2008-12-24 | 1,350 | 1,359 | 1,316 | 1,334 | 39,100 | 1,334 |
| 2008-12-22 | 1,340 | 1,367 | 1,340 | 1,356 | 41,000 | 1,356 |
| 2008-12-19 | 1,372 | 1,395 | 1,341 | 1,360 | 47,000 | 1,360 |
| 2008-12-18 | 1,403 | 1,429 | 1,399 | 1,400 | 63,000 | 1,400 |
| 2008-12-17 | 1,427 | 1,427 | 1,389 | 1,423 | 35,800 | 1,423 |
| 2008-12-16 | 1,399 | 1,429 | 1,378 | 1,407 | 57,100 | 1,407 |
| 2008-12-15 | 1,410 | 1,445 | 1,396 | 1,427 | 50,800 | 1,427 |
| 2008-12-12 | 1,380 | 1,415 | 1,359 | 1,382 | 120,900 | 1,382 |
| 2008-12-11 | 1,336 | 1,375 | 1,316 | 1,375 | 96,300 | 1,375 |
| 2008-12-10 | 1,423 | 1,423 | 1,350 | 1,363 | 80,800 | 1,363 |
| 2008-12-09 | 1,420 | 1,440 | 1,365 | 1,395 | 69,200 | 1,395 |
| 2008-12-08 | 1,389 | 1,436 | 1,389 | 1,410 | 42,400 | 1,410 |
| 2008-12-05 | 1,406 | 1,418 | 1,369 | 1,375 | 59,300 | 1,375 |
| 2008-12-04 | 1,390 | 1,420 | 1,361 | 1,406 | 99,700 | 1,406 |
| 2008-12-03 | 1,314 | 1,408 | 1,314 | 1,408 | 75,400 | 1,408 |
| 2008-12-02 | 1,310 | 1,366 | 1,307 | 1,325 | 70,500 | 1,325 |
| 2008-12-01 | 1,416 | 1,418 | 1,365 | 1,408 | 51,600 | 1,408 |
| 2008-11-28 | 1,389 | 1,413 | 1,369 | 1,401 | 78,500 | 1,401 |
| 2008-11-27 | 1,377 | 1,389 | 1,344 | 1,369 | 66,100 | 1,369 |
| 2008-11-26 | 1,350 | 1,370 | 1,296 | 1,312 | 62,800 | 1,312 |
| 2008-11-25 | 1,405 | 1,416 | 1,300 | 1,361 | 92,000 | 1,361 |
| 2008-11-21 | 1,280 | 1,355 | 1,276 | 1,339 | 68,800 | 1,339 |
| 2008-11-20 | 1,352 | 1,360 | 1,295 | 1,320 | 52,400 | 1,320 |
| 2008-11-19 | 1,319 | 1,352 | 1,305 | 1,349 | 60,400 | 1,349 |
| 2008-11-18 | 1,300 | 1,337 | 1,286 | 1,319 | 48,900 | 1,319 |
| 2008-11-17 | 1,282 | 1,350 | 1,280 | 1,316 | 61,200 | 1,316 |
| 2008-11-14 | 1,372 | 1,399 | 1,303 | 1,319 | 61,900 | 1,319 |
| 2008-11-13 | 1,270 | 1,356 | 1,270 | 1,332 | 74,000 | 1,332 |
| 2008-11-12 | 1,321 | 1,381 | 1,315 | 1,352 | 74,700 | 1,352 |
| 2008-11-11 | 1,413 | 1,420 | 1,345 | 1,360 | 102,600 | 1,360 |
| 2008-11-10 | 1,461 | 1,475 | 1,411 | 1,433 | 69,600 | 1,433 |
| 2008-11-07 | 1,497 | 1,497 | 1,377 | 1,400 | 144,900 | 1,400 |
| 2008-11-06 | 1,501 | 1,543 | 1,458 | 1,505 | 107,200 | 1,505 |
| 2008-11-05 | 1,486 | 1,516 | 1,469 | 1,516 | 89,000 | 1,516 |
| 2008-11-04 | 1,406 | 1,486 | 1,406 | 1,479 | 79,800 | 1,479 |
| 2008-10-31 | 1,491 | 1,508 | 1,407 | 1,446 | 137,700 | 1,446 |
| 2008-10-30 | 1,310 | 1,483 | 1,281 | 1,471 | 189,300 | 1,471 |
| 2008-10-29 | 1,254 | 1,306 | 1,233 | 1,290 | 192,600 | 1,290 |
| 2008-10-28 | 1,188 | 1,277 | 1,154 | 1,234 | 108,400 | 1,234 |
| 2008-10-27 | 1,246 | 1,267 | 1,150 | 1,168 | 129,500 | 1,168 |
| 2008-10-24 | 1,276 | 1,289 | 1,198 | 1,234 | 100,800 | 1,234 |
| 2008-10-23 | 1,279 | 1,297 | 1,182 | 1,289 | 109,200 | 1,289 |
| 2008-10-22 | 1,320 | 1,356 | 1,319 | 1,319 | 82,100 | 1,319 |
| 2008-10-21 | 1,488 | 1,490 | 1,325 | 1,360 | 114,600 | 1,360 |
| 2008-10-20 | 1,350 | 1,429 | 1,320 | 1,428 | 81,000 | 1,428 |
| 2008-10-17 | 1,313 | 1,321 | 1,272 | 1,321 | 87,800 | 1,321 |
| 2008-10-16 | 1,262 | 1,310 | 1,166 | 1,253 | 100,100 | 1,253 |
| 2008-10-15 | 1,260 | 1,292 | 1,236 | 1,292 | 102,900 | 1,292 |
| 2008-10-14 | 1,241 | 1,320 | 1,237 | 1,320 | 74,800 | 1,320 |
| 2008-10-10 | 1,121 | 1,229 | 1,108 | 1,193 | 159,000 | 1,193 |
| 2008-10-09 | 1,152 | 1,216 | 1,136 | 1,192 | 165,800 | 1,192 |
| 2008-10-08 | 1,203 | 1,256 | 1,160 | 1,172 | 126,400 | 1,172 |
| 2008-10-07 | 1,218 | 1,273 | 1,161 | 1,236 | 108,000 | 1,236 |
| 2008-10-06 | 1,345 | 1,372 | 1,275 | 1,298 | 85,800 | 1,298 |
| 2008-10-03 | 1,452 | 1,469 | 1,350 | 1,355 | 171,000 | 1,355 |
| 2008-10-02 | 1,510 | 1,545 | 1,495 | 1,502 | 111,100 | 1,502 |
| 2008-10-01 | 1,508 | 1,520 | 1,483 | 1,516 | 73,400 | 1,516 |
| 2008-09-30 | 1,487 | 1,518 | 1,445 | 1,505 | 48,800 | 1,505 |
| 2008-09-29 | 1,520 | 1,544 | 1,511 | 1,521 | 52,900 | 1,521 |
| 2008-09-26 | 1,478 | 1,500 | 1,450 | 1,490 | 145,800 | 1,490 |
| 2008-09-25 | 1,562 | 1,572 | 1,461 | 1,477 | 168,300 | 1,477 |
| 2008-09-24 | 1,632 | 1,633 | 1,585 | 1,626 | 66,400 | 1,626 |
| 2008-09-22 | 1,670 | 1,691 | 1,648 | 1,662 | 50,500 | 1,662 |
| 2008-09-19 | 1,636 | 1,699 | 1,631 | 1,653 | 109,500 | 1,653 |
| 2008-09-18 | 1,613 | 1,674 | 1,600 | 1,649 | 79,100 | 1,649 |
| 2008-09-17 | 1,671 | 1,674 | 1,604 | 1,650 | 70,000 | 1,650 |
| 2008-09-16 | 1,626 | 1,660 | 1,500 | 1,641 | 76,200 | 1,641 |
| 2008-09-12 | 1,655 | 1,666 | 1,626 | 1,655 | 68,700 | 1,655 |
| 2008-09-11 | 1,620 | 1,661 | 1,620 | 1,653 | 70,800 | 1,653 |
| 2008-09-10 | 1,580 | 1,662 | 1,580 | 1,647 | 73,600 | 1,647 |
| 2008-09-09 | 1,641 | 1,646 | 1,627 | 1,630 | 42,300 | 1,630 |
| 2008-09-08 | 1,661 | 1,672 | 1,625 | 1,641 | 103,100 | 1,641 |
| 2008-09-05 | 1,618 | 1,644 | 1,613 | 1,631 | 50,800 | 1,631 |
| 2008-09-04 | 1,650 | 1,674 | 1,640 | 1,652 | 68,100 | 1,652 |
| 2008-09-03 | 1,659 | 1,690 | 1,625 | 1,650 | 105,900 | 1,650 |
| 2008-09-02 | 1,716 | 1,716 | 1,630 | 1,646 | 63,500 | 1,646 |
| 2008-09-01 | 1,738 | 1,738 | 1,687 | 1,687 | 63,000 | 1,687 |
| 2008-08-29 | 1,713 | 1,745 | 1,712 | 1,745 | 61,800 | 1,745 |
| 2008-08-28 | 1,685 | 1,685 | 1,653 | 1,683 | 55,200 | 1,683 |
| 2008-08-27 | 1,659 | 1,699 | 1,659 | 1,684 | 60,200 | 1,684 |
| 2008-08-26 | 1,684 | 1,704 | 1,645 | 1,689 | 69,200 | 1,689 |
| 2008-08-25 | 1,671 | 1,715 | 1,671 | 1,702 | 57,500 | 1,702 |
| 2008-08-22 | 1,671 | 1,676 | 1,636 | 1,670 | 42,200 | 1,670 |
| 2008-08-21 | 1,676 | 1,676 | 1,640 | 1,657 | 36,000 | 1,657 |
| 2008-08-20 | 1,648 | 1,676 | 1,639 | 1,676 | 30,300 | 1,676 |
| 2008-08-19 | 1,661 | 1,673 | 1,640 | 1,665 | 55,500 | 1,665 |
| 2008-08-18 | 1,608 | 1,699 | 1,608 | 1,676 | 90,700 | 1,676 |
| 2008-08-15 | 1,555 | 1,625 | 1,555 | 1,625 | 157,800 | 1,625 |
| 2008-08-14 | 1,580 | 1,619 | 1,574 | 1,588 | 382,300 | 1,588 |
| 2008-08-13 | 1,652 | 1,654 | 1,601 | 1,627 | 87,500 | 1,627 |
| 2008-08-12 | 1,678 | 1,686 | 1,650 | 1,652 | 57,300 | 1,652 |
| 2008-08-11 | 1,680 | 1,701 | 1,680 | 1,691 | 50,300 | 1,691 |
| 2008-08-08 | 1,680 | 1,710 | 1,680 | 1,685 | 58,300 | 1,685 |
| 2008-08-07 | 1,749 | 1,749 | 1,681 | 1,692 | 67,900 | 1,692 |
| 2008-08-06 | 1,730 | 1,735 | 1,705 | 1,724 | 59,000 | 1,724 |
| 2008-08-05 | 1,681 | 1,708 | 1,671 | 1,698 | 41,400 | 1,698 |
| 2008-08-04 | 1,686 | 1,717 | 1,669 | 1,683 | 37,100 | 1,683 |
| 2008-08-01 | 1,714 | 1,730 | 1,661 | 1,686 | 71,200 | 1,686 |
| 2008-07-31 | 1,694 | 1,711 | 1,669 | 1,704 | 97,100 | 1,704 |
| 2008-07-30 | 1,630 | 1,672 | 1,629 | 1,664 | 111,500 | 1,664 |
| 2008-07-29 | 1,645 | 1,655 | 1,595 | 1,625 | 55,400 | 1,625 |
| 2008-07-28 | 1,665 | 1,675 | 1,645 | 1,650 | 60,600 | 1,650 |
| 2008-07-25 | 1,657 | 1,681 | 1,650 | 1,665 | 95,700 | 1,665 |
| 2008-07-24 | 1,648 | 1,660 | 1,625 | 1,656 | 53,900 | 1,656 |
| 2008-07-23 | 1,610 | 1,668 | 1,610 | 1,622 | 70,200 | 1,622 |
| 2008-07-22 | 1,586 | 1,618 | 1,579 | 1,618 | 65,300 | 1,618 |
| 2008-07-18 | 1,601 | 1,608 | 1,558 | 1,570 | 27,200 | 1,570 |
| 2008-07-17 | 1,605 | 1,637 | 1,597 | 1,599 | 52,600 | 1,599 |
| 2008-07-16 | 1,650 | 1,650 | 1,615 | 1,622 | 36,600 | 1,622 |
| 2008-07-15 | 1,638 | 1,638 | 1,596 | 1,627 | 41,300 | 1,627 |
| 2008-07-14 | 1,670 | 1,676 | 1,626 | 1,629 | 71,100 | 1,629 |
| 2008-07-11 | 1,612 | 1,651 | 1,609 | 1,640 | 77,700 | 1,640 |
| 2008-07-10 | 1,605 | 1,640 | 1,605 | 1,629 | 36,600 | 1,629 |
| 2008-07-09 | 1,639 | 1,643 | 1,620 | 1,622 | 56,300 | 1,622 |
| 2008-07-08 | 1,632 | 1,639 | 1,599 | 1,619 | 54,000 | 1,619 |
| 2008-07-07 | 1,624 | 1,653 | 1,624 | 1,645 | 71,700 | 1,645 |
| 2008-07-04 | 1,619 | 1,625 | 1,593 | 1,623 | 45,500 | 1,623 |
| 2008-07-03 | 1,620 | 1,629 | 1,587 | 1,602 | 117,100 | 1,602 |
| 2008-07-02 | 1,655 | 1,655 | 1,611 | 1,637 | 53,100 | 1,637 |
| 2008-07-01 | 1,640 | 1,661 | 1,640 | 1,655 | 37,200 | 1,655 |
| 2008-06-30 | 1,642 | 1,663 | 1,640 | 1,662 | 58,900 | 1,662 |
| 2008-06-27 | 1,599 | 1,645 | 1,577 | 1,641 | 89,800 | 1,641 |
| 2008-06-26 | 1,626 | 1,633 | 1,571 | 1,612 | 118,100 | 1,612 |
| 2008-06-25 | 1,624 | 1,670 | 1,558 | 1,609 | 135,600 | 1,609 |
| 2008-06-24 | 1,600 | 1,652 | 1,599 | 1,649 | 51,400 | 1,649 |
| 2008-06-23 | 1,604 | 1,630 | 1,581 | 1,622 | 50,900 | 1,622 |
| 2008-06-20 | 1,655 | 1,670 | 1,631 | 1,634 | 54,500 | 1,634 |
| 2008-06-19 | 1,678 | 1,694 | 1,663 | 1,665 | 54,300 | 1,665 |
| 2008-06-18 | 1,707 | 1,718 | 1,688 | 1,695 | 44,600 | 1,695 |
| 2008-06-17 | 1,695 | 1,719 | 1,683 | 1,706 | 43,900 | 1,706 |
| 2008-06-16 | 1,691 | 1,700 | 1,672 | 1,694 | 41,700 | 1,694 |
| 2008-06-13 | 1,655 | 1,690 | 1,655 | 1,690 | 122,200 | 1,690 |
| 2008-06-12 | 1,663 | 1,695 | 1,663 | 1,685 | 101,000 | 1,685 |
| 2008-06-11 | 1,673 | 1,710 | 1,673 | 1,693 | 57,900 | 1,693 |
| 2008-06-10 | 1,670 | 1,714 | 1,670 | 1,692 | 57,200 | 1,692 |
| 2008-06-09 | 1,685 | 1,718 | 1,677 | 1,682 | 58,400 | 1,682 |
| 2008-06-06 | 1,747 | 1,747 | 1,705 | 1,715 | 57,500 | 1,715 |
| 2008-06-05 | 1,698 | 1,734 | 1,690 | 1,729 | 66,800 | 1,729 |
| 2008-06-04 | 1,727 | 1,746 | 1,711 | 1,717 | 85,000 | 1,717 |
| 2008-06-03 | 1,749 | 1,750 | 1,688 | 1,711 | 76,700 | 1,711 |
| 2008-06-02 | 1,738 | 1,748 | 1,705 | 1,733 | 85,700 | 1,733 |
| 2008-05-30 | 1,792 | 1,792 | 1,745 | 1,768 | 142,700 | 1,768 |
| 2008-05-29 | 1,763 | 1,763 | 1,722 | 1,749 | 95,700 | 1,749 |
| 2008-05-28 | 1,700 | 1,705 | 1,671 | 1,703 | 80,900 | 1,703 |
| 2008-05-27 | 1,674 | 1,725 | 1,674 | 1,699 | 86,000 | 1,699 |
| 2008-05-26 | 1,793 | 1,796 | 1,682 | 1,691 | 90,600 | 1,691 |
| 2008-05-23 | 1,737 | 1,756 | 1,725 | 1,733 | 75,400 | 1,733 |
| 2008-05-22 | 1,729 | 1,811 | 1,716 | 1,749 | 77,400 | 1,749 |
| 2008-05-21 | 1,785 | 1,786 | 1,721 | 1,742 | 105,300 | 1,742 |
| 2008-05-20 | 1,780 | 1,849 | 1,780 | 1,802 | 147,800 | 1,802 |
| 2008-05-19 | 1,764 | 1,792 | 1,755 | 1,771 | 89,900 | 1,771 |
| 2008-05-16 | 1,820 | 1,841 | 1,769 | 1,794 | 89,800 | 1,794 |
| 2008-05-15 | 1,769 | 1,819 | 1,767 | 1,810 | 108,200 | 1,810 |
| 2008-05-14 | 1,733 | 1,786 | 1,728 | 1,778 | 149,000 | 1,778 |
| 2008-05-13 | 1,682 | 1,708 | 1,682 | 1,703 | 46,300 | 1,703 |
| 2008-05-12 | 1,694 | 1,700 | 1,675 | 1,696 | 57,600 | 1,696 |
| 2008-05-09 | 1,709 | 1,733 | 1,677 | 1,677 | 103,300 | 1,677 |
| 2008-05-08 | 1,675 | 1,723 | 1,671 | 1,706 | 103,800 | 1,706 |
| 2008-05-07 | 1,669 | 1,676 | 1,640 | 1,660 | 95,700 | 1,660 |
| 2008-05-02 | 1,654 | 1,655 | 1,634 | 1,654 | 53,800 | 1,654 |
| 2008-05-01 | 1,616 | 1,655 | 1,616 | 1,625 | 66,200 | 1,625 |
| 2008-04-30 | 1,647 | 1,664 | 1,628 | 1,646 | 75,300 | 1,646 |
| 2008-04-28 | 1,630 | 1,635 | 1,606 | 1,635 | 134,200 | 1,635 |
| 2008-04-25 | 1,590 | 1,590 | 1,559 | 1,576 | 110,900 | 1,576 |
| 2008-04-24 | 1,541 | 1,568 | 1,526 | 1,530 | 56,400 | 1,530 |
| 2008-04-23 | 1,535 | 1,574 | 1,525 | 1,531 | 155,700 | 1,531 |
| 2008-04-22 | 1,551 | 1,583 | 1,551 | 1,563 | 65,700 | 1,563 |
| 2008-04-21 | 1,600 | 1,605 | 1,551 | 1,577 | 78,800 | 1,577 |
| 2008-04-18 | 1,584 | 1,597 | 1,558 | 1,594 | 69,000 | 1,594 |
| 2008-04-17 | 1,600 | 1,600 | 1,559 | 1,568 | 105,600 | 1,568 |
| 2008-04-16 | 1,564 | 1,590 | 1,517 | 1,570 | 171,900 | 1,570 |
| 2008-04-15 | 1,475 | 1,551 | 1,455 | 1,539 | 249,700 | 1,539 |
| 2008-04-14 | 1,447 | 1,505 | 1,430 | 1,505 | 104,200 | 1,505 |
| 2008-04-11 | 1,429 | 1,477 | 1,429 | 1,477 | 130,000 | 1,477 |
| 2008-04-10 | 1,473 | 1,473 | 1,420 | 1,444 | 132,900 | 1,444 |
| 2008-04-09 | 1,474 | 1,480 | 1,445 | 1,472 | 84,200 | 1,472 |
| 2008-04-08 | 1,513 | 1,514 | 1,471 | 1,473 | 108,700 | 1,473 |
| 2008-04-07 | 1,491 | 1,521 | 1,430 | 1,512 | 150,600 | 1,512 |
| 2008-04-04 | 1,545 | 1,545 | 1,481 | 1,495 | 196,700 | 1,495 |
| 2008-04-03 | 1,610 | 1,613 | 1,541 | 1,590 | 105,300 | 1,590 |
| 2008-04-02 | 1,626 | 1,627 | 1,588 | 1,606 | 60,600 | 1,606 |
| 2008-04-01 | 1,527 | 1,608 | 1,520 | 1,596 | 171,100 | 1,596 |
| 2008-03-31 | 1,561 | 1,568 | 1,495 | 1,526 | 110,300 | 1,526 |
| 2008-03-28 | 1,561 | 1,567 | 1,531 | 1,560 | 97,200 | 1,560 |
| 2008-03-27 | 1,548 | 1,568 | 1,540 | 1,563 | 85,700 | 1,563 |
| 2008-03-26 | 1,500 | 1,538 | 1,495 | 1,522 | 78,000 | 1,522 |
| 2008-03-25 | 1,539 | 1,540 | 1,467 | 1,492 | 81,100 | 1,492 |
| 2008-03-24 | 1,532 | 1,537 | 1,491 | 1,497 | 87,300 | 1,497 |
| 2008-03-21 | 1,447 | 1,507 | 1,447 | 1,502 | 71,300 | 1,502 |
| 2008-03-19 | 1,441 | 1,475 | 1,432 | 1,446 | 96,600 | 1,446 |
| 2008-03-18 | 1,357 | 1,429 | 1,357 | 1,414 | 205,300 | 1,414 |
| 2008-03-17 | 1,350 | 1,382 | 1,311 | 1,377 | 121,400 | 1,377 |
| 2008-03-14 | 1,403 | 1,430 | 1,397 | 1,415 | 186,900 | 1,415 |
| 2008-03-13 | 1,482 | 1,486 | 1,430 | 1,443 | 152,700 | 1,443 |
| 2008-03-12 | 1,560 | 1,565 | 1,480 | 1,504 | 173,200 | 1,504 |
| 2008-03-11 | 1,499 | 1,512 | 1,460 | 1,510 | 131,300 | 1,510 |
| 2008-03-10 | 1,511 | 1,536 | 1,497 | 1,504 | 109,200 | 1,504 |
| 2008-03-07 | 1,533 | 1,550 | 1,513 | 1,518 | 158,700 | 1,518 |
| 2008-03-06 | 1,520 | 1,548 | 1,520 | 1,541 | 115,600 | 1,541 |
| 2008-03-05 | 1,530 | 1,546 | 1,513 | 1,520 | 63,600 | 1,520 |
| 2008-03-04 | 1,575 | 1,577 | 1,540 | 1,552 | 90,900 | 1,552 |
| 2008-03-03 | 1,590 | 1,604 | 1,572 | 1,582 | 92,200 | 1,582 |
| 2008-02-29 | 1,674 | 1,674 | 1,617 | 1,627 | 119,200 | 1,627 |
| 2008-02-28 | 1,676 | 1,697 | 1,651 | 1,677 | 109,700 | 1,677 |
| 2008-02-27 | 1,655 | 1,698 | 1,653 | 1,674 | 137,800 | 1,674 |
| 2008-02-26 | 1,688 | 1,688 | 1,622 | 1,625 | 133,700 | 1,625 |
| 2008-02-25 | 1,690 | 1,715 | 1,641 | 1,654 | 281,500 | 1,654 |
| 2008-02-22 | 1,679 | 1,700 | 1,652 | 1,696 | 229,400 | 1,696 |
| 2008-02-21 | 1,659 | 1,704 | 1,631 | 1,678 | 231,100 | 1,678 |
| 2008-02-20 | 1,670 | 1,670 | 1,610 | 1,610 | 102,700 | 1,610 |
| 2008-02-19 | 1,643 | 1,694 | 1,635 | 1,679 | 259,200 | 1,679 |
| 2008-02-18 | 1,652 | 1,665 | 1,603 | 1,613 | 256,400 | 1,613 |
| 2008-02-15 | 1,550 | 1,647 | 1,550 | 1,592 | 329,300 | 1,592 |
| 2008-02-14 | 1,499 | 1,571 | 1,499 | 1,556 | 595,600 | 1,556 |
| 2008-02-13 | 1,760 | 1,774 | 1,618 | 1,619 | 301,000 | 1,619 |
| 2008-02-12 | 1,798 | 1,800 | 1,735 | 1,753 | 126,600 | 1,753 |
| 2008-02-08 | 1,770 | 1,827 | 1,763 | 1,785 | 103,300 | 1,785 |
| 2008-02-07 | 1,790 | 1,790 | 1,761 | 1,790 | 83,900 | 1,790 |
| 2008-02-06 | 1,860 | 1,860 | 1,800 | 1,800 | 124,600 | 1,800 |
| 2008-02-05 | 1,875 | 1,896 | 1,860 | 1,891 | 102,800 | 1,891 |
| 2008-02-04 | 1,879 | 1,896 | 1,857 | 1,876 | 55,400 | 1,876 |
| 2008-02-01 | 1,854 | 1,879 | 1,825 | 1,850 | 56,400 | 1,850 |
| 2008-01-31 | 1,835 | 1,894 | 1,813 | 1,882 | 254,400 | 1,882 |
| 2008-01-30 | 1,840 | 1,845 | 1,801 | 1,815 | 90,300 | 1,815 |
| 2008-01-29 | 1,799 | 1,833 | 1,784 | 1,823 | 172,700 | 1,823 |
| 2008-01-28 | 1,805 | 1,815 | 1,770 | 1,776 | 114,600 | 1,776 |
| 2008-01-25 | 1,822 | 1,860 | 1,775 | 1,805 | 119,600 | 1,805 |
| 2008-01-24 | 1,710 | 1,769 | 1,710 | 1,736 | 137,100 | 1,736 |
| 2008-01-23 | 1,674 | 1,706 | 1,662 | 1,680 | 92,200 | 1,680 |
| 2008-01-22 | 1,709 | 1,709 | 1,638 | 1,645 | 98,500 | 1,645 |
| 2008-01-21 | 1,750 | 1,787 | 1,715 | 1,716 | 81,000 | 1,716 |
| 2008-01-18 | 1,730 | 1,795 | 1,719 | 1,774 | 102,500 | 1,774 |
| 2008-01-17 | 1,750 | 1,775 | 1,730 | 1,762 | 104,900 | 1,762 |
| 2008-01-16 | 1,791 | 1,791 | 1,707 | 1,735 | 175,100 | 1,735 |
| 2008-01-15 | 1,830 | 1,830 | 1,742 | 1,763 | 145,800 | 1,763 |
| 2008-01-11 | 1,817 | 1,830 | 1,790 | 1,800 | 113,300 | 1,800 |
| 2008-01-10 | 1,841 | 1,848 | 1,811 | 1,821 | 72,200 | 1,821 |
| 2008-01-09 | 1,810 | 1,856 | 1,766 | 1,852 | 127,300 | 1,852 |
| 2008-01-08 | 1,811 | 1,835 | 1,811 | 1,824 | 69,100 | 1,824 |
| 2008-01-07 | 1,845 | 1,848 | 1,806 | 1,840 | 118,600 | 1,840 |
| 2008-01-04 | 1,852 | 1,912 | 1,832 | 1,849 | 58,900 | 1,849 |
分割・併合履歴 ： [1986-02-17]1株→1.1株 [1985-02-16]1株→1.2株 [1984-02-16]1株→1.3株 [1983-02-16]1株→1.2株
