9603 (株)エイチ・アイ・エス 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 | 1,845 | 1,864 | 1,816 | 1,855 | 36,200 | 927.50 |
| 2008-12-29 | 1,888 | 1,893 | 1,830 | 1,846 | 96,700 | 923 |
| 2008-12-26 | 1,879 | 1,905 | 1,879 | 1,888 | 44,800 | 944 |
| 2008-12-25 | 1,900 | 1,917 | 1,850 | 1,879 | 91,400 | 939.50 |
| 2008-12-24 | 1,930 | 1,930 | 1,827 | 1,849 | 143,200 | 924.50 |
| 2008-12-22 | 1,849 | 1,952 | 1,845 | 1,933 | 227,300 | 966.50 |
| 2008-12-19 | 1,790 | 1,855 | 1,767 | 1,837 | 192,400 | 918.50 |
| 2008-12-18 | 1,718 | 1,778 | 1,711 | 1,760 | 191,800 | 880 |
| 2008-12-17 | 1,710 | 1,717 | 1,661 | 1,704 | 103,000 | 852 |
| 2008-12-16 | 1,652 | 1,725 | 1,633 | 1,636 | 64,700 | 818 |
| 2008-12-15 | 1,684 | 1,730 | 1,675 | 1,710 | 92,300 | 855 |
| 2008-12-12 | 1,634 | 1,717 | 1,620 | 1,672 | 233,200 | 836 |
| 2008-12-11 | 1,632 | 1,645 | 1,595 | 1,604 | 107,600 | 802 |
| 2008-12-10 | 1,669 | 1,681 | 1,611 | 1,631 | 88,100 | 815.50 |
| 2008-12-09 | 1,719 | 1,742 | 1,688 | 1,699 | 155,700 | 849.50 |
| 2008-12-08 | 1,645 | 1,700 | 1,643 | 1,683 | 238,500 | 841.50 |
| 2008-12-05 | 1,617 | 1,668 | 1,603 | 1,645 | 233,700 | 822.50 |
| 2008-12-04 | 1,785 | 1,785 | 1,588 | 1,617 | 279,000 | 808.50 |
| 2008-12-03 | 1,550 | 1,580 | 1,517 | 1,545 | 240,000 | 772.50 |
| 2008-12-02 | 1,570 | 1,570 | 1,481 | 1,500 | 188,600 | 750 |
| 2008-12-01 | 1,646 | 1,657 | 1,577 | 1,584 | 119,800 | 792 |
| 2008-11-28 | 1,602 | 1,675 | 1,602 | 1,658 | 153,500 | 829 |
| 2008-11-27 | 1,725 | 1,740 | 1,568 | 1,596 | 185,600 | 798 |
| 2008-11-26 | 1,700 | 1,752 | 1,698 | 1,740 | 233,700 | 870 |
| 2008-11-25 | 1,805 | 1,845 | 1,733 | 1,763 | 276,400 | 881.50 |
| 2008-11-21 | 1,795 | 1,815 | 1,665 | 1,685 | 179,400 | 842.50 |
| 2008-11-20 | 1,700 | 1,842 | 1,687 | 1,768 | 247,200 | 884 |
| 2008-11-19 | 1,670 | 1,719 | 1,648 | 1,712 | 185,000 | 856 |
| 2008-11-18 | 1,600 | 1,676 | 1,585 | 1,669 | 141,100 | 834.50 |
| 2008-11-17 | 1,636 | 1,681 | 1,574 | 1,600 | 159,200 | 800 |
| 2008-11-14 | 1,591 | 1,680 | 1,591 | 1,639 | 154,100 | 819.50 |
| 2008-11-13 | 1,550 | 1,608 | 1,550 | 1,580 | 179,400 | 790 |
| 2008-11-12 | 1,584 | 1,639 | 1,570 | 1,608 | 176,600 | 804 |
| 2008-11-11 | 1,595 | 1,597 | 1,532 | 1,583 | 180,700 | 791.50 |
| 2008-11-10 | 1,550 | 1,585 | 1,495 | 1,585 | 197,100 | 792.50 |
| 2008-11-07 | 1,371 | 1,550 | 1,340 | 1,478 | 266,800 | 739 |
| 2008-11-06 | 1,425 | 1,427 | 1,300 | 1,391 | 207,000 | 695.50 |
| 2008-11-05 | 1,500 | 1,515 | 1,418 | 1,445 | 132,600 | 722.50 |
| 2008-11-04 | 1,450 | 1,488 | 1,426 | 1,488 | 102,900 | 744 |
| 2008-10-31 | 1,448 | 1,448 | 1,360 | 1,404 | 98,400 | 702 |
| 2008-10-30 | 1,430 | 1,455 | 1,408 | 1,445 | 167,800 | 722.50 |
| 2008-10-29 | 1,434 | 1,448 | 1,380 | 1,434 | 221,700 | 717 |
| 2008-10-28 | 1,101 | 1,334 | 1,081 | 1,334 | 355,100 | 667 |
| 2008-10-27 | 1,070 | 1,192 | 1,070 | 1,158 | 232,200 | 579 |
| 2008-10-24 | 1,186 | 1,186 | 1,067 | 1,070 | 225,800 | 535 |
| 2008-10-23 | 1,007 | 1,086 | 958 | 1,086 | 293,900 | 543 |
| 2008-10-22 | 1,170 | 1,179 | 1,063 | 1,087 | 125,300 | 543.50 |
| 2008-10-21 | 1,200 | 1,210 | 1,188 | 1,190 | 112,700 | 595 |
| 2008-10-20 | 1,150 | 1,165 | 1,130 | 1,161 | 128,500 | 580.50 |
| 2008-10-17 | 1,070 | 1,098 | 1,050 | 1,094 | 102,800 | 547 |
| 2008-10-16 | 1,000 | 1,055 | 958 | 1,030 | 203,500 | 515 |
| 2008-10-15 | 1,041 | 1,071 | 1,010 | 1,071 | 206,900 | 535.50 |
| 2008-10-14 | 951 | 971 | 903 | 971 | 192,800 | 485.50 |
| 2008-10-10 | 940 | 940 | 870 | 871 | 172,000 | 435.50 |
| 2008-10-09 | 961 | 991 | 929 | 970 | 91,300 | 485 |
| 2008-10-08 | 979 | 996 | 965 | 981 | 104,800 | 490.50 |
| 2008-10-07 | 998 | 1,020 | 975 | 1,006 | 114,800 | 503 |
| 2008-10-06 | 1,052 | 1,085 | 1,015 | 1,050 | 175,400 | 525 |
| 2008-10-03 | 1,125 | 1,135 | 1,091 | 1,092 | 101,200 | 546 |
| 2008-10-02 | 1,175 | 1,188 | 1,135 | 1,143 | 85,600 | 571.50 |
| 2008-10-01 | 1,240 | 1,242 | 1,161 | 1,169 | 110,800 | 584.50 |
| 2008-09-30 | 1,201 | 1,226 | 1,160 | 1,205 | 116,100 | 602.50 |
| 2008-09-29 | 1,255 | 1,272 | 1,215 | 1,225 | 120,500 | 612.50 |
| 2008-09-26 | 1,288 | 1,310 | 1,253 | 1,268 | 130,300 | 634 |
| 2008-09-25 | 1,316 | 1,316 | 1,252 | 1,276 | 123,400 | 638 |
| 2008-09-24 | 1,266 | 1,295 | 1,260 | 1,276 | 203,500 | 638 |
| 2008-09-22 | 1,363 | 1,370 | 1,252 | 1,338 | 180,600 | 669 |
| 2008-09-19 | 1,300 | 1,405 | 1,300 | 1,373 | 258,900 | 686.50 |
| 2008-09-18 | 1,220 | 1,380 | 1,181 | 1,370 | 182,400 | 685 |
| 2008-09-17 | 1,300 | 1,300 | 1,222 | 1,231 | 113,700 | 615.50 |
| 2008-09-16 | 1,158 | 1,270 | 1,147 | 1,197 | 160,100 | 598.50 |
| 2008-09-12 | 1,270 | 1,287 | 1,225 | 1,278 | 90,700 | 639 |
| 2008-09-11 | 1,248 | 1,270 | 1,204 | 1,205 | 106,000 | 602.50 |
| 2008-09-10 | 1,241 | 1,282 | 1,241 | 1,264 | 93,600 | 632 |
| 2008-09-09 | 1,296 | 1,296 | 1,254 | 1,260 | 152,400 | 630 |
| 2008-09-08 | 1,244 | 1,298 | 1,244 | 1,276 | 145,800 | 638 |
| 2008-09-05 | 1,250 | 1,275 | 1,234 | 1,245 | 222,300 | 622.50 |
| 2008-09-04 | 1,310 | 1,323 | 1,286 | 1,289 | 138,100 | 644.50 |
| 2008-09-03 | 1,325 | 1,346 | 1,321 | 1,346 | 75,700 | 673 |
| 2008-09-02 | 1,332 | 1,345 | 1,295 | 1,299 | 173,500 | 649.50 |
| 2008-09-01 | 1,360 | 1,372 | 1,327 | 1,332 | 123,400 | 666 |
| 2008-08-29 | 1,323 | 1,351 | 1,323 | 1,351 | 103,200 | 675.50 |
| 2008-08-28 | 1,350 | 1,351 | 1,305 | 1,323 | 141,800 | 661.50 |
| 2008-08-27 | 1,296 | 1,327 | 1,295 | 1,325 | 96,800 | 662.50 |
| 2008-08-26 | 1,282 | 1,298 | 1,274 | 1,294 | 73,900 | 647 |
| 2008-08-25 | 1,331 | 1,345 | 1,313 | 1,342 | 115,100 | 671 |
| 2008-08-22 | 1,340 | 1,342 | 1,236 | 1,257 | 214,600 | 628.50 |
| 2008-08-21 | 1,350 | 1,360 | 1,336 | 1,340 | 85,900 | 670 |
| 2008-08-20 | 1,356 | 1,362 | 1,332 | 1,344 | 160,500 | 672 |
| 2008-08-19 | 1,404 | 1,405 | 1,352 | 1,357 | 87,500 | 678.50 |
| 2008-08-18 | 1,370 | 1,424 | 1,370 | 1,408 | 98,800 | 704 |
| 2008-08-15 | 1,380 | 1,389 | 1,342 | 1,359 | 170,700 | 679.50 |
| 2008-08-14 | 1,389 | 1,402 | 1,381 | 1,388 | 191,100 | 694 |
| 2008-08-13 | 1,451 | 1,471 | 1,383 | 1,401 | 181,400 | 700.50 |
| 2008-08-12 | 1,490 | 1,499 | 1,455 | 1,457 | 153,300 | 728.50 |
| 2008-08-11 | 1,520 | 1,525 | 1,492 | 1,499 | 131,100 | 749.50 |
| 2008-08-08 | 1,514 | 1,527 | 1,508 | 1,519 | 79,200 | 759.50 |
| 2008-08-07 | 1,555 | 1,567 | 1,533 | 1,544 | 121,800 | 772 |
| 2008-08-06 | 1,549 | 1,559 | 1,515 | 1,554 | 144,500 | 777 |
| 2008-08-05 | 1,500 | 1,516 | 1,490 | 1,501 | 109,400 | 750.50 |
| 2008-08-04 | 1,511 | 1,528 | 1,497 | 1,516 | 102,300 | 758 |
| 2008-08-01 | 1,580 | 1,584 | 1,530 | 1,534 | 94,000 | 767 |
| 2008-07-31 | 1,613 | 1,614 | 1,548 | 1,563 | 75,400 | 781.50 |
| 2008-07-30 | 1,560 | 1,602 | 1,545 | 1,591 | 238,000 | 795.50 |
| 2008-07-29 | 1,530 | 1,540 | 1,510 | 1,515 | 113,300 | 757.50 |
| 2008-07-28 | 1,542 | 1,556 | 1,533 | 1,544 | 95,800 | 772 |
| 2008-07-25 | 1,649 | 1,650 | 1,563 | 1,573 | 71,700 | 786.50 |
| 2008-07-24 | 1,565 | 1,625 | 1,565 | 1,619 | 106,500 | 809.50 |
| 2008-07-23 | 1,571 | 1,593 | 1,566 | 1,581 | 52,900 | 790.50 |
| 2008-07-22 | 1,565 | 1,579 | 1,530 | 1,572 | 109,200 | 786 |
| 2008-07-18 | 1,515 | 1,534 | 1,498 | 1,505 | 100,600 | 752.50 |
| 2008-07-17 | 1,525 | 1,546 | 1,503 | 1,541 | 108,100 | 770.50 |
| 2008-07-16 | 1,520 | 1,546 | 1,507 | 1,531 | 80,700 | 765.50 |
| 2008-07-15 | 1,577 | 1,625 | 1,527 | 1,539 | 146,700 | 769.50 |
| 2008-07-14 | 1,606 | 1,632 | 1,584 | 1,598 | 74,900 | 799 |
| 2008-07-11 | 1,629 | 1,650 | 1,600 | 1,606 | 114,000 | 803 |
| 2008-07-10 | 1,598 | 1,640 | 1,586 | 1,628 | 181,000 | 814 |
| 2008-07-09 | 1,600 | 1,612 | 1,566 | 1,568 | 96,700 | 784 |
| 2008-07-08 | 1,581 | 1,597 | 1,556 | 1,580 | 146,600 | 790 |
| 2008-07-07 | 1,600 | 1,600 | 1,522 | 1,551 | 109,900 | 775.50 |
| 2008-07-04 | 1,578 | 1,609 | 1,548 | 1,593 | 178,400 | 796.50 |
| 2008-07-03 | 1,519 | 1,561 | 1,502 | 1,546 | 227,800 | 773 |
| 2008-07-02 | 1,525 | 1,525 | 1,460 | 1,499 | 269,600 | 749.50 |
| 2008-07-01 | 1,590 | 1,591 | 1,467 | 1,482 | 349,400 | 741 |
| 2008-06-30 | 1,570 | 1,597 | 1,551 | 1,589 | 107,600 | 794.50 |
| 2008-06-27 | 1,546 | 1,547 | 1,517 | 1,531 | 254,200 | 765.50 |
| 2008-06-26 | 1,560 | 1,615 | 1,560 | 1,604 | 223,600 | 802 |
| 2008-06-25 | 1,609 | 1,614 | 1,567 | 1,608 | 221,000 | 804 |
| 2008-06-24 | 1,548 | 1,600 | 1,547 | 1,586 | 226,300 | 793 |
| 2008-06-23 | 1,469 | 1,530 | 1,444 | 1,518 | 277,600 | 759 |
| 2008-06-20 | 1,498 | 1,498 | 1,468 | 1,474 | 160,600 | 737 |
| 2008-06-19 | 1,509 | 1,510 | 1,473 | 1,478 | 210,100 | 739 |
| 2008-06-18 | 1,532 | 1,570 | 1,531 | 1,539 | 119,700 | 769.50 |
| 2008-06-17 | 1,524 | 1,573 | 1,520 | 1,562 | 170,500 | 781 |
| 2008-06-16 | 1,484 | 1,505 | 1,459 | 1,499 | 187,900 | 749.50 |
| 2008-06-13 | 1,421 | 1,450 | 1,421 | 1,441 | 272,400 | 720.50 |
| 2008-06-12 | 1,520 | 1,540 | 1,375 | 1,421 | 881,200 | 710.50 |
| 2008-06-11 | 1,600 | 1,600 | 1,555 | 1,561 | 66,500 | 780.50 |
| 2008-06-10 | 1,599 | 1,599 | 1,555 | 1,571 | 72,100 | 785.50 |
| 2008-06-09 | 1,597 | 1,597 | 1,556 | 1,556 | 86,500 | 778 |
| 2008-06-06 | 1,649 | 1,660 | 1,593 | 1,598 | 79,200 | 799 |
| 2008-06-05 | 1,613 | 1,649 | 1,610 | 1,637 | 47,300 | 818.50 |
| 2008-06-04 | 1,597 | 1,617 | 1,582 | 1,611 | 65,900 | 805.50 |
| 2008-06-03 | 1,598 | 1,598 | 1,568 | 1,568 | 72,800 | 784 |
| 2008-06-02 | 1,629 | 1,640 | 1,601 | 1,611 | 62,300 | 805.50 |
| 2008-05-30 | 1,575 | 1,599 | 1,567 | 1,599 | 66,600 | 799.50 |
| 2008-05-29 | 1,562 | 1,576 | 1,549 | 1,559 | 81,900 | 779.50 |
| 2008-05-28 | 1,545 | 1,555 | 1,512 | 1,543 | 63,300 | 771.50 |
| 2008-05-27 | 1,535 | 1,563 | 1,527 | 1,538 | 68,400 | 769 |
| 2008-05-26 | 1,556 | 1,574 | 1,533 | 1,534 | 74,500 | 767 |
| 2008-05-23 | 1,618 | 1,618 | 1,554 | 1,554 | 32,600 | 777 |
| 2008-05-22 | 1,582 | 1,582 | 1,551 | 1,570 | 98,500 | 785 |
| 2008-05-21 | 1,665 | 1,665 | 1,618 | 1,636 | 90,500 | 818 |
| 2008-05-20 | 1,671 | 1,678 | 1,655 | 1,670 | 47,100 | 835 |
| 2008-05-19 | 1,666 | 1,676 | 1,661 | 1,666 | 47,400 | 833 |
| 2008-05-16 | 1,660 | 1,670 | 1,653 | 1,656 | 72,600 | 828 |
| 2008-05-15 | 1,614 | 1,646 | 1,613 | 1,629 | 144,200 | 814.50 |
| 2008-05-14 | 1,550 | 1,587 | 1,549 | 1,582 | 190,900 | 791 |
| 2008-05-13 | 1,515 | 1,533 | 1,492 | 1,531 | 195,700 | 765.50 |
| 2008-05-12 | 1,500 | 1,500 | 1,478 | 1,486 | 85,400 | 743 |
| 2008-05-09 | 1,600 | 1,615 | 1,486 | 1,493 | 198,200 | 746.50 |
| 2008-05-08 | 1,630 | 1,632 | 1,592 | 1,597 | 109,300 | 798.50 |
| 2008-05-07 | 1,652 | 1,674 | 1,629 | 1,635 | 140,900 | 817.50 |
| 2008-05-02 | 1,595 | 1,649 | 1,595 | 1,626 | 119,200 | 813 |
| 2008-05-01 | 1,582 | 1,600 | 1,580 | 1,582 | 59,300 | 791 |
| 2008-04-30 | 1,581 | 1,635 | 1,581 | 1,612 | 56,300 | 806 |
| 2008-04-28 | 1,665 | 1,668 | 1,635 | 1,656 | 79,800 | 828 |
| 2008-04-25 | 1,657 | 1,657 | 1,633 | 1,647 | 72,000 | 823.50 |
| 2008-04-24 | 1,645 | 1,656 | 1,627 | 1,627 | 105,300 | 813.50 |
| 2008-04-23 | 1,635 | 1,659 | 1,630 | 1,645 | 77,200 | 822.50 |
| 2008-04-22 | 1,630 | 1,666 | 1,617 | 1,656 | 130,700 | 828 |
| 2008-04-21 | 1,629 | 1,629 | 1,590 | 1,616 | 77,800 | 808 |
| 2008-04-18 | 1,579 | 1,599 | 1,551 | 1,599 | 34,400 | 799.50 |
| 2008-04-17 | 1,563 | 1,590 | 1,558 | 1,566 | 97,300 | 783 |
| 2008-04-16 | 1,516 | 1,558 | 1,516 | 1,558 | 88,500 | 779 |
| 2008-04-15 | 1,520 | 1,546 | 1,506 | 1,546 | 67,300 | 773 |
| 2008-04-14 | 1,531 | 1,544 | 1,516 | 1,544 | 75,000 | 772 |
| 2008-04-11 | 1,584 | 1,597 | 1,566 | 1,584 | 103,400 | 792 |
| 2008-04-10 | 1,585 | 1,600 | 1,580 | 1,583 | 140,700 | 791.50 |
| 2008-04-09 | 1,604 | 1,608 | 1,586 | 1,602 | 173,300 | 801 |
| 2008-04-08 | 1,610 | 1,627 | 1,600 | 1,604 | 122,900 | 802 |
| 2008-04-07 | 1,591 | 1,611 | 1,572 | 1,599 | 131,100 | 799.50 |
| 2008-04-04 | 1,614 | 1,628 | 1,605 | 1,609 | 335,000 | 804.50 |
| 2008-04-03 | 1,585 | 1,655 | 1,580 | 1,630 | 305,800 | 815 |
| 2008-04-02 | 1,560 | 1,581 | 1,530 | 1,580 | 170,800 | 790 |
| 2008-04-01 | 1,436 | 1,477 | 1,429 | 1,469 | 109,800 | 734.50 |
| 2008-03-31 | 1,423 | 1,450 | 1,423 | 1,440 | 147,600 | 720 |
| 2008-03-28 | 1,449 | 1,450 | 1,404 | 1,427 | 130,000 | 713.50 |
| 2008-03-27 | 1,550 | 1,552 | 1,462 | 1,477 | 168,500 | 738.50 |
| 2008-03-26 | 1,504 | 1,561 | 1,503 | 1,535 | 159,600 | 767.50 |
| 2008-03-25 | 1,465 | 1,485 | 1,447 | 1,484 | 169,100 | 742 |
| 2008-03-24 | 1,468 | 1,468 | 1,454 | 1,456 | 268,600 | 728 |
| 2008-03-21 | 1,435 | 1,472 | 1,431 | 1,468 | 133,300 | 734 |
| 2008-03-19 | 1,426 | 1,454 | 1,404 | 1,430 | 175,400 | 715 |
| 2008-03-18 | 1,375 | 1,437 | 1,371 | 1,425 | 209,800 | 712.50 |
| 2008-03-17 | 1,570 | 1,577 | 1,538 | 1,565 | 45,000 | 782.50 |
| 2008-03-14 | 1,580 | 1,608 | 1,580 | 1,593 | 81,300 | 796.50 |
| 2008-03-13 | 1,605 | 1,615 | 1,595 | 1,601 | 75,400 | 800.50 |
| 2008-03-12 | 1,621 | 1,630 | 1,601 | 1,607 | 156,200 | 803.50 |
| 2008-03-11 | 1,612 | 1,620 | 1,596 | 1,608 | 89,300 | 804 |
| 2008-03-10 | 1,650 | 1,650 | 1,622 | 1,630 | 63,800 | 815 |
| 2008-03-07 | 1,698 | 1,722 | 1,655 | 1,655 | 62,100 | 827.50 |
| 2008-03-06 | 1,700 | 1,750 | 1,694 | 1,728 | 79,200 | 864 |
| 2008-03-05 | 1,745 | 1,745 | 1,683 | 1,693 | 79,700 | 846.50 |
| 2008-03-04 | 1,682 | 1,692 | 1,670 | 1,685 | 76,700 | 842.50 |
| 2008-03-03 | 1,680 | 1,702 | 1,654 | 1,683 | 132,300 | 841.50 |
| 2008-02-29 | 1,860 | 1,861 | 1,739 | 1,760 | 125,200 | 880 |
| 2008-02-28 | 1,898 | 1,898 | 1,850 | 1,878 | 37,200 | 939 |
| 2008-02-27 | 1,900 | 1,925 | 1,882 | 1,904 | 78,900 | 952 |
| 2008-02-26 | 1,900 | 1,900 | 1,838 | 1,840 | 36,800 | 920 |
| 2008-02-25 | 1,924 | 1,938 | 1,865 | 1,900 | 89,300 | 950 |
| 2008-02-22 | 1,776 | 1,844 | 1,776 | 1,832 | 84,800 | 916 |
| 2008-02-21 | 1,793 | 1,813 | 1,770 | 1,806 | 67,300 | 903 |
| 2008-02-20 | 1,830 | 1,840 | 1,756 | 1,763 | 110,400 | 881.50 |
| 2008-02-19 | 1,815 | 1,845 | 1,803 | 1,837 | 49,200 | 918.50 |
| 2008-02-18 | 1,795 | 1,804 | 1,766 | 1,798 | 59,800 | 899 |
| 2008-02-15 | 1,720 | 1,774 | 1,712 | 1,753 | 60,000 | 876.50 |
| 2008-02-14 | 1,730 | 1,740 | 1,700 | 1,728 | 59,600 | 864 |
| 2008-02-13 | 1,698 | 1,710 | 1,636 | 1,680 | 98,100 | 840 |
| 2008-02-12 | 1,650 | 1,691 | 1,650 | 1,676 | 89,800 | 838 |
| 2008-02-08 | 1,650 | 1,699 | 1,612 | 1,635 | 125,200 | 817.50 |
| 2008-02-07 | 1,716 | 1,747 | 1,655 | 1,701 | 166,300 | 850.50 |
| 2008-02-06 | 1,735 | 1,740 | 1,605 | 1,626 | 319,200 | 813 |
| 2008-02-05 | 1,783 | 1,799 | 1,755 | 1,765 | 133,600 | 882.50 |
| 2008-02-04 | 1,816 | 1,840 | 1,790 | 1,801 | 110,900 | 900.50 |
| 2008-02-01 | 1,870 | 1,879 | 1,811 | 1,813 | 53,400 | 906.50 |
| 2008-01-31 | 1,806 | 1,868 | 1,786 | 1,864 | 96,000 | 932 |
| 2008-01-30 | 1,797 | 1,837 | 1,779 | 1,835 | 121,700 | 917.50 |
| 2008-01-29 | 1,826 | 1,866 | 1,772 | 1,797 | 89,200 | 898.50 |
| 2008-01-28 | 1,845 | 1,875 | 1,815 | 1,833 | 139,900 | 916.50 |
| 2008-01-25 | 1,849 | 1,849 | 1,774 | 1,831 | 124,400 | 915.50 |
| 2008-01-24 | 1,758 | 1,798 | 1,731 | 1,797 | 126,000 | 898.50 |
| 2008-01-23 | 1,737 | 1,799 | 1,706 | 1,728 | 185,300 | 864 |
| 2008-01-22 | 1,750 | 1,772 | 1,712 | 1,713 | 113,900 | 856.50 |
| 2008-01-21 | 1,801 | 1,837 | 1,777 | 1,781 | 90,000 | 890.50 |
| 2008-01-18 | 1,751 | 1,889 | 1,751 | 1,871 | 130,600 | 935.50 |
| 2008-01-17 | 1,802 | 1,825 | 1,733 | 1,797 | 189,000 | 898.50 |
| 2008-01-16 | 1,860 | 1,889 | 1,762 | 1,834 | 150,400 | 917 |
| 2008-01-15 | 1,963 | 1,963 | 1,871 | 1,900 | 196,200 | 950 |
| 2008-01-11 | 1,975 | 1,993 | 1,901 | 1,903 | 122,400 | 951.50 |
| 2008-01-10 | 2,040 | 2,060 | 1,970 | 1,974 | 170,100 | 987 |
| 2008-01-09 | 1,850 | 2,040 | 1,849 | 2,030 | 312,200 | 1,015 |
| 2008-01-08 | 1,995 | 2,020 | 1,930 | 1,940 | 227,500 | 970 |
| 2008-01-07 | 1,970 | 1,987 | 1,930 | 1,965 | 399,800 | 982.50 |
| 2008-01-04 | 1,940 | 1,993 | 1,931 | 1,957 | 110,200 | 978.50 |
分割・併合履歴 ： [2014-04-25]1株→2株 [2004-10-26]1株→1.5株 [1999-10-26]1株→1.3株 [1997-10-28]1株→1.1株 [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株
