9037 (株)ハマキョウレックス 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 | 1,881 | 1,900 | 1,770 | 1,830 | 43,500 | 228.75 |
| 2008-12-29 | 1,900 | 1,930 | 1,900 | 1,911 | 11,300 | 238.88 |
| 2008-12-26 | 1,898 | 1,930 | 1,862 | 1,892 | 25,600 | 236.50 |
| 2008-12-25 | 1,810 | 1,870 | 1,810 | 1,850 | 4,600 | 231.25 |
| 2008-12-24 | 1,835 | 1,858 | 1,820 | 1,840 | 22,400 | 230 |
| 2008-12-22 | 1,907 | 1,907 | 1,811 | 1,860 | 47,400 | 232.50 |
| 2008-12-19 | 1,875 | 1,907 | 1,875 | 1,907 | 20,200 | 238.38 |
| 2008-12-18 | 1,919 | 1,919 | 1,865 | 1,887 | 20,600 | 235.88 |
| 2008-12-17 | 1,980 | 1,980 | 1,890 | 1,915 | 14,700 | 239.38 |
| 2008-12-16 | 1,933 | 1,949 | 1,890 | 1,890 | 15,900 | 236.25 |
| 2008-12-15 | 2,005 | 2,005 | 1,876 | 1,931 | 63,100 | 241.38 |
| 2008-12-12 | 2,005 | 2,035 | 1,923 | 2,010 | 42,700 | 251.25 |
| 2008-12-11 | 2,040 | 2,085 | 1,990 | 2,065 | 54,200 | 258.13 |
| 2008-12-10 | 2,085 | 2,100 | 2,025 | 2,095 | 19,500 | 261.88 |
| 2008-12-09 | 2,015 | 2,060 | 1,995 | 2,060 | 20,100 | 257.50 |
| 2008-12-08 | 1,951 | 2,010 | 1,883 | 1,995 | 40,500 | 249.38 |
| 2008-12-05 | 1,953 | 1,974 | 1,910 | 1,969 | 41,100 | 246.13 |
| 2008-12-04 | 1,940 | 2,000 | 1,940 | 1,994 | 22,500 | 249.25 |
| 2008-12-03 | 1,941 | 1,941 | 1,868 | 1,910 | 11,600 | 238.75 |
| 2008-12-02 | 1,860 | 1,920 | 1,830 | 1,851 | 25,000 | 231.38 |
| 2008-12-01 | 2,030 | 2,030 | 1,905 | 1,910 | 16,900 | 238.75 |
| 2008-11-28 | 1,933 | 2,025 | 1,933 | 2,005 | 18,800 | 250.63 |
| 2008-11-27 | 1,886 | 1,942 | 1,886 | 1,941 | 5,900 | 242.63 |
| 2008-11-26 | 1,960 | 1,976 | 1,916 | 1,916 | 7,500 | 239.50 |
| 2008-11-25 | 2,030 | 2,035 | 1,920 | 1,958 | 11,200 | 244.75 |
| 2008-11-21 | 1,902 | 2,020 | 1,861 | 2,005 | 17,000 | 250.63 |
| 2008-11-20 | 2,115 | 2,115 | 1,920 | 1,988 | 19,600 | 248.50 |
| 2008-11-19 | 2,045 | 2,150 | 2,000 | 2,075 | 19,900 | 259.38 |
| 2008-11-18 | 2,100 | 2,100 | 2,020 | 2,020 | 9,300 | 252.50 |
| 2008-11-17 | 2,145 | 2,145 | 2,020 | 2,100 | 30,300 | 262.50 |
| 2008-11-14 | 1,987 | 2,110 | 1,985 | 2,055 | 45,500 | 256.88 |
| 2008-11-13 | 1,905 | 1,972 | 1,826 | 1,945 | 28,900 | 243.13 |
| 2008-11-12 | 1,888 | 1,980 | 1,886 | 1,935 | 36,300 | 241.88 |
| 2008-11-11 | 1,945 | 1,967 | 1,925 | 1,948 | 14,000 | 243.50 |
| 2008-11-10 | 1,831 | 1,987 | 1,831 | 1,945 | 21,400 | 243.13 |
| 2008-11-07 | 1,880 | 1,900 | 1,800 | 1,827 | 18,000 | 228.38 |
| 2008-11-06 | 1,949 | 1,999 | 1,889 | 1,902 | 16,000 | 237.75 |
| 2008-11-05 | 1,929 | 2,010 | 1,869 | 2,000 | 49,000 | 250 |
| 2008-11-04 | 1,815 | 1,920 | 1,815 | 1,876 | 27,300 | 234.50 |
| 2008-10-31 | 1,730 | 1,820 | 1,693 | 1,785 | 33,700 | 223.13 |
| 2008-10-30 | 1,600 | 1,730 | 1,600 | 1,670 | 33,700 | 208.75 |
| 2008-10-29 | 1,699 | 1,699 | 1,559 | 1,600 | 31,900 | 200 |
| 2008-10-28 | 1,502 | 1,535 | 1,445 | 1,519 | 20,200 | 189.88 |
| 2008-10-27 | 1,618 | 1,648 | 1,510 | 1,518 | 21,300 | 189.75 |
| 2008-10-24 | 1,650 | 1,701 | 1,628 | 1,675 | 18,100 | 209.38 |
| 2008-10-23 | 1,700 | 1,710 | 1,640 | 1,678 | 36,700 | 209.75 |
| 2008-10-22 | 1,830 | 1,831 | 1,718 | 1,718 | 18,000 | 214.75 |
| 2008-10-21 | 1,889 | 1,890 | 1,790 | 1,805 | 28,300 | 225.63 |
| 2008-10-20 | 1,899 | 1,955 | 1,864 | 1,900 | 50,300 | 237.50 |
| 2008-10-17 | 1,729 | 1,827 | 1,700 | 1,809 | 10,300 | 226.13 |
| 2008-10-16 | 1,635 | 1,734 | 1,630 | 1,630 | 36,800 | 203.75 |
| 2008-10-15 | 2,025 | 2,025 | 1,870 | 1,915 | 28,800 | 239.38 |
| 2008-10-14 | 1,890 | 1,950 | 1,776 | 1,950 | 38,900 | 243.75 |
| 2008-10-10 | 1,600 | 1,779 | 1,591 | 1,692 | 37,400 | 211.50 |
| 2008-10-09 | 1,472 | 1,637 | 1,467 | 1,607 | 16,400 | 200.88 |
| 2008-10-08 | 1,600 | 1,602 | 1,520 | 1,552 | 21,300 | 194 |
| 2008-10-07 | 1,800 | 1,829 | 1,720 | 1,746 | 16,100 | 218.25 |
| 2008-10-06 | 1,920 | 1,950 | 1,830 | 1,859 | 9,800 | 232.38 |
| 2008-10-03 | 1,850 | 1,901 | 1,830 | 1,830 | 3,500 | 228.75 |
| 2008-10-02 | 1,950 | 1,975 | 1,850 | 1,850 | 7,300 | 231.25 |
| 2008-10-01 | 2,005 | 2,005 | 1,920 | 1,945 | 6,700 | 243.13 |
| 2008-09-30 | 1,949 | 1,949 | 1,850 | 1,941 | 9,900 | 242.63 |
| 2008-09-29 | 2,000 | 2,035 | 1,950 | 1,950 | 8,900 | 243.75 |
| 2008-09-26 | 2,000 | 2,055 | 1,959 | 1,990 | 19,800 | 248.75 |
| 2008-09-25 | 2,100 | 2,130 | 2,005 | 2,020 | 13,200 | 252.50 |
| 2008-09-24 | 2,200 | 2,210 | 2,060 | 2,130 | 28,000 | 266.25 |
| 2008-09-22 | 2,395 | 2,400 | 2,205 | 2,400 | 73,400 | 300 |
| 2008-09-19 | 2,100 | 2,300 | 2,085 | 2,300 | 34,500 | 287.50 |
| 2008-09-18 | 2,160 | 2,190 | 2,020 | 2,160 | 12,200 | 270 |
| 2008-09-17 | 2,170 | 2,175 | 2,115 | 2,170 | 17,800 | 271.25 |
| 2008-09-16 | 1,890 | 2,175 | 1,820 | 2,130 | 36,700 | 266.25 |
| 2008-09-12 | 2,185 | 2,205 | 2,030 | 2,180 | 19,000 | 272.50 |
| 2008-09-11 | 2,020 | 2,135 | 2,020 | 2,105 | 12,700 | 263.13 |
| 2008-09-10 | 1,827 | 1,990 | 1,800 | 1,990 | 12,000 | 248.75 |
| 2008-09-09 | 1,981 | 1,981 | 1,860 | 1,887 | 14,800 | 235.88 |
| 2008-09-08 | 2,085 | 2,085 | 1,890 | 2,010 | 13,200 | 251.25 |
| 2008-09-05 | 1,981 | 1,981 | 1,840 | 1,945 | 11,800 | 243.13 |
| 2008-09-04 | 2,105 | 2,105 | 1,930 | 1,981 | 14,100 | 247.63 |
| 2008-09-03 | 2,120 | 2,135 | 2,085 | 2,105 | 10,400 | 263.13 |
| 2008-09-02 | 2,265 | 2,265 | 2,010 | 2,080 | 13,300 | 260 |
| 2008-09-01 | 2,300 | 2,315 | 2,235 | 2,260 | 16,700 | 282.50 |
| 2008-08-29 | 2,315 | 2,370 | 2,300 | 2,300 | 104,000 | 287.50 |
| 2008-08-28 | 2,275 | 2,310 | 2,265 | 2,295 | 7,300 | 286.88 |
| 2008-08-27 | 2,255 | 2,290 | 2,255 | 2,290 | 14,300 | 286.25 |
| 2008-08-26 | 2,315 | 2,315 | 2,270 | 2,310 | 3,700 | 288.75 |
| 2008-08-25 | 2,270 | 2,320 | 2,270 | 2,315 | 5,400 | 289.38 |
| 2008-08-22 | 2,325 | 2,325 | 2,265 | 2,270 | 12,200 | 283.75 |
| 2008-08-21 | 2,350 | 2,355 | 2,310 | 2,325 | 10,400 | 290.63 |
| 2008-08-20 | 2,395 | 2,395 | 2,355 | 2,380 | 6,200 | 297.50 |
| 2008-08-19 | 2,350 | 2,365 | 2,320 | 2,355 | 11,900 | 294.38 |
| 2008-08-18 | 2,400 | 2,445 | 2,380 | 2,400 | 10,700 | 300 |
| 2008-08-15 | 2,365 | 2,385 | 2,365 | 2,385 | 33,400 | 298.13 |
| 2008-08-14 | 2,375 | 2,430 | 2,320 | 2,325 | 9,700 | 290.63 |
| 2008-08-13 | 2,440 | 2,440 | 2,395 | 2,415 | 8,000 | 301.88 |
| 2008-08-12 | 2,390 | 2,485 | 2,390 | 2,480 | 20,700 | 310 |
| 2008-08-11 | 2,420 | 2,425 | 2,320 | 2,350 | 22,300 | 293.75 |
| 2008-08-08 | 2,460 | 2,500 | 2,440 | 2,460 | 15,000 | 307.50 |
| 2008-08-07 | 2,430 | 2,500 | 2,430 | 2,480 | 51,100 | 310 |
| 2008-08-06 | 2,420 | 2,430 | 2,400 | 2,430 | 45,600 | 303.75 |
| 2008-08-05 | 2,410 | 2,410 | 2,210 | 2,320 | 35,300 | 290 |
| 2008-08-04 | 2,350 | 2,475 | 2,335 | 2,425 | 56,500 | 303.13 |
| 2008-08-01 | 2,295 | 2,350 | 2,295 | 2,350 | 40,600 | 293.75 |
| 2008-07-31 | 2,050 | 2,300 | 2,050 | 2,300 | 38,800 | 287.50 |
| 2008-07-30 | 1,979 | 2,050 | 1,960 | 2,030 | 14,300 | 253.75 |
| 2008-07-29 | 1,969 | 1,980 | 1,937 | 1,980 | 14,700 | 247.50 |
| 2008-07-28 | 1,941 | 1,970 | 1,920 | 1,959 | 9,900 | 244.88 |
| 2008-07-25 | 1,900 | 1,940 | 1,900 | 1,930 | 9,500 | 241.25 |
| 2008-07-24 | 1,904 | 1,930 | 1,904 | 1,930 | 12,600 | 241.25 |
| 2008-07-23 | 1,940 | 1,940 | 1,902 | 1,908 | 15,100 | 238.50 |
| 2008-07-22 | 1,850 | 1,900 | 1,810 | 1,900 | 12,500 | 237.50 |
| 2008-07-18 | 1,768 | 1,780 | 1,751 | 1,762 | 8,300 | 220.25 |
| 2008-07-17 | 1,750 | 1,800 | 1,737 | 1,739 | 14,300 | 217.38 |
| 2008-07-16 | 1,802 | 1,804 | 1,720 | 1,721 | 10,200 | 215.13 |
| 2008-07-15 | 1,739 | 1,789 | 1,717 | 1,752 | 6,500 | 219 |
| 2008-07-14 | 1,790 | 1,811 | 1,707 | 1,709 | 28,400 | 213.63 |
| 2008-07-11 | 1,800 | 1,820 | 1,775 | 1,790 | 15,800 | 223.75 |
| 2008-07-10 | 1,851 | 1,875 | 1,820 | 1,820 | 23,200 | 227.50 |
| 2008-07-09 | 2,015 | 2,015 | 1,850 | 1,855 | 27,100 | 231.88 |
| 2008-07-08 | 1,952 | 2,020 | 1,926 | 1,984 | 12,800 | 248 |
| 2008-07-07 | 2,010 | 2,010 | 1,941 | 1,982 | 7,700 | 247.75 |
| 2008-07-04 | 1,971 | 1,991 | 1,902 | 1,991 | 26,300 | 248.88 |
| 2008-07-03 | 2,030 | 2,030 | 1,952 | 1,991 | 21,800 | 248.88 |
| 2008-07-02 | 2,055 | 2,070 | 2,015 | 2,045 | 25,700 | 255.63 |
| 2008-07-01 | 2,070 | 2,115 | 2,070 | 2,095 | 8,700 | 261.88 |
| 2008-06-30 | 2,095 | 2,125 | 2,055 | 2,085 | 5,500 | 260.63 |
| 2008-06-27 | 2,060 | 2,160 | 2,040 | 2,095 | 31,100 | 261.88 |
| 2008-06-26 | 2,130 | 2,165 | 2,115 | 2,135 | 30,800 | 266.88 |
| 2008-06-25 | 2,000 | 2,155 | 1,980 | 2,135 | 39,800 | 266.88 |
| 2008-06-24 | 2,040 | 2,040 | 1,950 | 2,000 | 19,600 | 250 |
| 2008-06-23 | 2,085 | 2,085 | 2,010 | 2,015 | 15,000 | 251.88 |
| 2008-06-20 | 2,090 | 2,100 | 2,065 | 2,075 | 28,800 | 259.38 |
| 2008-06-19 | 2,105 | 2,105 | 2,030 | 2,050 | 32,900 | 256.25 |
| 2008-06-18 | 2,040 | 2,085 | 2,015 | 2,075 | 49,000 | 259.38 |
| 2008-06-17 | 2,160 | 2,165 | 2,075 | 2,085 | 29,300 | 260.63 |
| 2008-06-16 | 2,090 | 2,105 | 2,020 | 2,080 | 17,600 | 260 |
| 2008-06-13 | 2,065 | 2,110 | 2,005 | 2,010 | 33,100 | 251.25 |
| 2008-06-12 | 2,180 | 2,195 | 2,095 | 2,105 | 29,000 | 263.13 |
| 2008-06-11 | 2,100 | 2,145 | 2,040 | 2,060 | 30,000 | 257.50 |
| 2008-06-10 | 2,220 | 2,220 | 2,125 | 2,125 | 29,400 | 265.63 |
| 2008-06-09 | 2,255 | 2,290 | 2,210 | 2,240 | 20,500 | 280 |
| 2008-06-06 | 2,450 | 2,465 | 2,315 | 2,315 | 36,500 | 289.38 |
| 2008-06-05 | 2,510 | 2,525 | 2,450 | 2,460 | 4,100 | 307.50 |
| 2008-06-04 | 2,415 | 2,510 | 2,415 | 2,485 | 5,800 | 310.63 |
| 2008-06-03 | 2,450 | 2,475 | 2,400 | 2,430 | 11,900 | 303.75 |
| 2008-06-02 | 2,610 | 2,610 | 2,490 | 2,490 | 19,100 | 311.25 |
| 2008-05-30 | 2,565 | 2,650 | 2,565 | 2,650 | 43,600 | 331.25 |
| 2008-05-29 | 2,365 | 2,485 | 2,275 | 2,485 | 14,300 | 310.63 |
| 2008-05-28 | 2,495 | 2,515 | 2,330 | 2,350 | 24,000 | 293.75 |
| 2008-05-27 | 2,470 | 2,540 | 2,450 | 2,530 | 22,100 | 316.25 |
| 2008-05-26 | 2,495 | 2,560 | 2,450 | 2,510 | 33,800 | 313.75 |
| 2008-05-23 | 2,645 | 2,645 | 2,455 | 2,485 | 37,200 | 310.63 |
| 2008-05-22 | 2,710 | 2,720 | 2,635 | 2,645 | 49,800 | 330.63 |
| 2008-05-21 | 2,730 | 2,750 | 2,650 | 2,750 | 42,200 | 343.75 |
| 2008-05-20 | 2,720 | 2,830 | 2,715 | 2,730 | 15,400 | 341.25 |
| 2008-05-19 | 2,890 | 2,890 | 2,660 | 2,710 | 20,200 | 338.75 |
| 2008-05-16 | 2,580 | 2,770 | 2,530 | 2,770 | 31,400 | 346.25 |
| 2008-05-15 | 2,500 | 2,570 | 2,490 | 2,540 | 13,300 | 317.50 |
| 2008-05-14 | 2,375 | 2,500 | 2,365 | 2,445 | 11,600 | 305.63 |
| 2008-05-13 | 2,340 | 2,375 | 2,340 | 2,375 | 7,300 | 296.88 |
| 2008-05-12 | 2,340 | 2,400 | 2,320 | 2,350 | 5,400 | 293.75 |
| 2008-05-09 | 2,365 | 2,380 | 2,320 | 2,380 | 7,900 | 297.50 |
| 2008-05-08 | 2,270 | 2,370 | 2,270 | 2,345 | 7,000 | 293.13 |
| 2008-05-07 | 2,280 | 2,280 | 2,215 | 2,230 | 3,900 | 278.75 |
| 2008-05-02 | 2,250 | 2,270 | 2,130 | 2,200 | 5,900 | 275 |
| 2008-05-01 | 2,120 | 2,250 | 2,120 | 2,170 | 6,000 | 271.25 |
| 2008-04-30 | 2,105 | 2,160 | 2,040 | 2,120 | 4,500 | 265 |
| 2008-04-28 | 2,150 | 2,190 | 2,105 | 2,105 | 4,300 | 263.13 |
| 2008-04-25 | 2,250 | 2,290 | 2,190 | 2,190 | 3,800 | 273.75 |
| 2008-04-24 | 2,210 | 2,285 | 2,200 | 2,250 | 11,200 | 281.25 |
| 2008-04-23 | 2,190 | 2,215 | 2,190 | 2,210 | 16,400 | 276.25 |
| 2008-04-22 | 2,200 | 2,235 | 2,160 | 2,205 | 10,200 | 275.63 |
| 2008-04-21 | 2,085 | 2,175 | 2,085 | 2,160 | 8,900 | 270 |
| 2008-04-18 | 2,055 | 2,095 | 2,040 | 2,080 | 9,200 | 260 |
| 2008-04-17 | 2,020 | 2,100 | 2,010 | 2,055 | 11,500 | 256.88 |
| 2008-04-16 | 1,960 | 2,060 | 1,960 | 1,967 | 6,200 | 245.88 |
| 2008-04-15 | 1,930 | 1,960 | 1,929 | 1,960 | 12,000 | 245 |
| 2008-04-14 | 1,880 | 1,930 | 1,870 | 1,929 | 21,600 | 241.13 |
| 2008-04-11 | 1,791 | 1,883 | 1,791 | 1,883 | 4,100 | 235.38 |
| 2008-04-10 | 1,819 | 1,860 | 1,801 | 1,821 | 2,800 | 227.63 |
| 2008-04-09 | 1,900 | 1,930 | 1,785 | 1,879 | 11,300 | 234.88 |
| 2008-04-08 | 1,802 | 1,890 | 1,798 | 1,889 | 9,800 | 236.13 |
| 2008-04-07 | 1,830 | 1,830 | 1,788 | 1,812 | 5,700 | 226.50 |
| 2008-04-04 | 1,821 | 1,821 | 1,765 | 1,800 | 4,800 | 225 |
| 2008-04-03 | 1,907 | 1,907 | 1,805 | 1,820 | 8,500 | 227.50 |
| 2008-04-02 | 1,882 | 1,908 | 1,845 | 1,907 | 5,200 | 238.38 |
| 2008-04-01 | 1,775 | 1,861 | 1,775 | 1,822 | 7,000 | 227.75 |
| 2008-03-31 | 1,949 | 1,949 | 1,730 | 1,774 | 10,300 | 221.75 |
| 2008-03-28 | 1,961 | 1,961 | 1,892 | 1,950 | 11,900 | 243.75 |
| 2008-03-27 | 1,904 | 1,973 | 1,890 | 1,957 | 29,100 | 244.63 |
| 2008-03-26 | 1,822 | 1,879 | 1,822 | 1,874 | 13,400 | 234.25 |
| 2008-03-25 | 1,790 | 1,836 | 1,770 | 1,805 | 15,200 | 225.63 |
| 2008-03-24 | 1,690 | 1,760 | 1,690 | 1,760 | 13,700 | 220 |
| 2008-03-21 | 1,595 | 1,710 | 1,595 | 1,649 | 11,300 | 206.13 |
| 2008-03-19 | 1,605 | 1,605 | 1,543 | 1,587 | 8,800 | 198.38 |
| 2008-03-18 | 1,580 | 1,580 | 1,480 | 1,485 | 19,900 | 185.63 |
| 2008-03-17 | 1,695 | 1,696 | 1,550 | 1,580 | 9,900 | 197.50 |
| 2008-03-14 | 1,784 | 1,784 | 1,670 | 1,695 | 18,900 | 211.88 |
| 2008-03-13 | 1,877 | 1,877 | 1,817 | 1,844 | 6,500 | 230.50 |
| 2008-03-12 | 1,816 | 1,884 | 1,816 | 1,877 | 10,400 | 234.63 |
| 2008-03-11 | 1,772 | 1,831 | 1,670 | 1,815 | 11,700 | 226.88 |
| 2008-03-10 | 1,813 | 1,840 | 1,779 | 1,779 | 8,500 | 222.38 |
| 2008-03-07 | 1,827 | 1,882 | 1,827 | 1,879 | 5,000 | 234.88 |
| 2008-03-06 | 1,853 | 1,900 | 1,853 | 1,884 | 8,700 | 235.50 |
| 2008-03-05 | 1,848 | 1,874 | 1,821 | 1,850 | 9,600 | 231.25 |
| 2008-03-04 | 1,906 | 1,937 | 1,860 | 1,878 | 10,100 | 234.75 |
| 2008-03-03 | 1,950 | 1,965 | 1,901 | 1,926 | 10,000 | 240.75 |
| 2008-02-29 | 1,950 | 1,973 | 1,935 | 1,950 | 4,700 | 243.75 |
| 2008-02-28 | 1,970 | 1,980 | 1,955 | 1,961 | 4,500 | 245.13 |
| 2008-02-27 | 1,980 | 1,980 | 1,960 | 1,971 | 5,100 | 246.38 |
| 2008-02-26 | 1,990 | 1,990 | 1,950 | 1,950 | 18,700 | 243.75 |
| 2008-02-25 | 1,954 | 2,005 | 1,952 | 1,980 | 15,200 | 247.50 |
| 2008-02-22 | 1,951 | 1,975 | 1,951 | 1,975 | 9,900 | 246.88 |
| 2008-02-21 | 1,950 | 1,990 | 1,950 | 1,965 | 6,500 | 245.63 |
| 2008-02-20 | 1,965 | 1,979 | 1,950 | 1,951 | 10,600 | 243.88 |
| 2008-02-19 | 1,965 | 1,966 | 1,955 | 1,964 | 10,400 | 245.50 |
| 2008-02-18 | 1,976 | 2,000 | 1,955 | 1,959 | 10,500 | 244.88 |
| 2008-02-15 | 2,005 | 2,010 | 1,980 | 2,010 | 9,900 | 251.25 |
| 2008-02-14 | 2,000 | 2,020 | 1,970 | 2,005 | 7,800 | 250.63 |
| 2008-02-13 | 1,961 | 2,000 | 1,961 | 1,980 | 10,000 | 247.50 |
| 2008-02-12 | 1,999 | 1,999 | 1,958 | 1,958 | 8,800 | 244.75 |
| 2008-02-08 | 1,960 | 2,030 | 1,960 | 2,000 | 16,300 | 250 |
| 2008-02-07 | 1,957 | 1,975 | 1,951 | 1,974 | 4,700 | 246.75 |
| 2008-02-06 | 2,000 | 2,000 | 1,942 | 1,952 | 12,600 | 244 |
| 2008-02-05 | 2,000 | 2,000 | 1,975 | 1,999 | 11,800 | 249.88 |
| 2008-02-04 | 2,000 | 2,040 | 1,999 | 2,040 | 5,300 | 255 |
| 2008-02-01 | 1,997 | 2,000 | 1,971 | 1,997 | 19,700 | 249.63 |
| 2008-01-31 | 1,950 | 2,040 | 1,950 | 1,995 | 9,000 | 249.38 |
| 2008-01-30 | 2,000 | 2,000 | 1,980 | 1,980 | 3,300 | 247.50 |
| 2008-01-29 | 1,967 | 2,040 | 1,920 | 2,040 | 25,800 | 255 |
| 2008-01-28 | 2,000 | 2,000 | 1,950 | 1,957 | 16,100 | 244.63 |
| 2008-01-25 | 2,005 | 2,040 | 1,985 | 1,985 | 11,000 | 248.13 |
| 2008-01-24 | 1,995 | 2,030 | 1,933 | 1,989 | 24,300 | 248.63 |
| 2008-01-23 | 1,902 | 2,000 | 1,902 | 1,989 | 12,700 | 248.63 |
| 2008-01-22 | 1,905 | 1,959 | 1,852 | 1,901 | 25,200 | 237.63 |
| 2008-01-21 | 2,040 | 2,085 | 2,005 | 2,005 | 17,600 | 250.63 |
| 2008-01-18 | 2,105 | 2,180 | 2,075 | 2,165 | 9,100 | 270.63 |
| 2008-01-17 | 2,000 | 2,140 | 2,000 | 2,140 | 17,900 | 267.50 |
| 2008-01-16 | 1,999 | 2,055 | 1,969 | 2,015 | 11,400 | 251.88 |
| 2008-01-15 | 2,215 | 2,300 | 2,110 | 2,185 | 9,500 | 273.13 |
| 2008-01-11 | 2,245 | 2,285 | 2,200 | 2,210 | 10,300 | 276.25 |
| 2008-01-10 | 2,175 | 2,305 | 2,155 | 2,300 | 11,800 | 287.50 |
| 2008-01-09 | 2,100 | 2,320 | 2,070 | 2,255 | 14,800 | 281.88 |
| 2008-01-08 | 2,080 | 2,190 | 2,065 | 2,170 | 23,000 | 271.25 |
| 2008-01-07 | 2,220 | 2,310 | 2,075 | 2,095 | 18,700 | 261.88 |
| 2008-01-04 | 2,215 | 2,295 | 2,160 | 2,295 | 8,200 | 286.88 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2015-08-27]1株→2株 [2001-03-27]1株→1.2株 [1999-09-27]1株→1.1株