9842 アークランズ(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 | 1,034 | 1,055 | 1,029 | 1,043 | 15,400 | 521.50 |
| 2008-12-29 | 998 | 1,037 | 994 | 1,033 | 78,900 | 516.50 |
| 2008-12-26 | 962 | 1,000 | 950 | 988 | 149,600 | 494 |
| 2008-12-25 | 941 | 960 | 917 | 932 | 131,400 | 466 |
| 2008-12-24 | 971 | 971 | 898 | 941 | 112,300 | 470.50 |
| 2008-12-22 | 940 | 968 | 920 | 951 | 48,600 | 475.50 |
| 2008-12-19 | 916 | 935 | 886 | 935 | 33,900 | 467.50 |
| 2008-12-18 | 930 | 942 | 901 | 902 | 33,700 | 451 |
| 2008-12-17 | 973 | 973 | 907 | 920 | 24,900 | 460 |
| 2008-12-16 | 991 | 1,008 | 956 | 966 | 27,600 | 483 |
| 2008-12-15 | 1,053 | 1,074 | 988 | 1,008 | 25,900 | 504 |
| 2008-12-12 | 1,064 | 1,073 | 1,022 | 1,055 | 33,200 | 527.50 |
| 2008-12-11 | 1,029 | 1,045 | 1,011 | 1,011 | 19,000 | 505.50 |
| 2008-12-10 | 993 | 1,019 | 982 | 1,009 | 20,500 | 504.50 |
| 2008-12-09 | 1,050 | 1,062 | 1,003 | 1,013 | 18,600 | 506.50 |
| 2008-12-08 | 1,071 | 1,100 | 1,031 | 1,062 | 29,100 | 531 |
| 2008-12-05 | 1,090 | 1,101 | 1,010 | 1,020 | 17,900 | 510 |
| 2008-12-04 | 1,020 | 1,110 | 984 | 1,110 | 16,700 | 555 |
| 2008-12-03 | 1,008 | 1,015 | 999 | 1,011 | 20,300 | 505.50 |
| 2008-12-02 | 930 | 990 | 930 | 978 | 15,100 | 489 |
| 2008-12-01 | 1,029 | 1,035 | 990 | 990 | 12,400 | 495 |
| 2008-11-28 | 1,116 | 1,130 | 1,080 | 1,089 | 11,900 | 544.50 |
| 2008-11-27 | 1,148 | 1,154 | 1,121 | 1,121 | 15,800 | 560.50 |
| 2008-11-26 | 1,171 | 1,179 | 1,122 | 1,148 | 17,200 | 574 |
| 2008-11-25 | 1,111 | 1,120 | 1,089 | 1,115 | 17,700 | 557.50 |
| 2008-11-21 | 1,042 | 1,089 | 1,042 | 1,089 | 13,100 | 544.50 |
| 2008-11-20 | 1,090 | 1,100 | 1,036 | 1,074 | 9,500 | 537 |
| 2008-11-19 | 1,050 | 1,081 | 1,043 | 1,078 | 14,700 | 539 |
| 2008-11-18 | 1,000 | 1,050 | 1,000 | 1,043 | 22,300 | 521.50 |
| 2008-11-17 | 971 | 1,017 | 971 | 1,011 | 15,200 | 505.50 |
| 2008-11-14 | 1,032 | 1,032 | 977 | 980 | 10,600 | 490 |
| 2008-11-13 | 950 | 984 | 920 | 957 | 32,500 | 478.50 |
| 2008-11-12 | 971 | 1,019 | 961 | 1,004 | 17,000 | 502 |
| 2008-11-11 | 950 | 1,039 | 934 | 1,000 | 22,400 | 500 |
| 2008-11-10 | 931 | 958 | 931 | 939 | 17,100 | 469.50 |
| 2008-11-07 | 916 | 995 | 916 | 930 | 29,600 | 465 |
| 2008-11-06 | 1,005 | 1,017 | 986 | 996 | 22,100 | 498 |
| 2008-11-05 | 1,040 | 1,066 | 1,020 | 1,053 | 58,800 | 526.50 |
| 2008-11-04 | 1,083 | 1,092 | 1,033 | 1,050 | 22,400 | 525 |
| 2008-10-31 | 1,020 | 1,090 | 1,020 | 1,050 | 65,100 | 525 |
| 2008-10-30 | 880 | 990 | 880 | 990 | 30,800 | 495 |
| 2008-10-29 | 884 | 890 | 832 | 890 | 34,200 | 445 |
| 2008-10-28 | 828 | 862 | 795 | 853 | 14,500 | 426.50 |
| 2008-10-27 | 860 | 869 | 811 | 818 | 17,100 | 409 |
| 2008-10-24 | 901 | 913 | 815 | 820 | 61,700 | 410 |
| 2008-10-23 | 940 | 950 | 910 | 915 | 20,100 | 457.50 |
| 2008-10-22 | 909 | 957 | 909 | 939 | 16,000 | 469.50 |
| 2008-10-21 | 951 | 972 | 926 | 959 | 19,800 | 479.50 |
| 2008-10-20 | 906 | 924 | 900 | 921 | 19,400 | 460.50 |
| 2008-10-17 | 922 | 950 | 880 | 886 | 38,400 | 443 |
| 2008-10-16 | 927 | 947 | 915 | 918 | 32,100 | 459 |
| 2008-10-15 | 920 | 995 | 920 | 995 | 23,900 | 497.50 |
| 2008-10-14 | 940 | 950 | 920 | 927 | 62,800 | 463.50 |
| 2008-10-10 | 940 | 973 | 901 | 929 | 40,200 | 464.50 |
| 2008-10-09 | 1,030 | 1,030 | 920 | 930 | 35,100 | 465 |
| 2008-10-08 | 1,040 | 1,093 | 1,015 | 1,044 | 53,000 | 522 |
| 2008-10-07 | 1,017 | 1,040 | 989 | 1,035 | 30,500 | 517.50 |
| 2008-10-06 | 1,009 | 1,030 | 1,000 | 1,017 | 22,000 | 508.50 |
| 2008-10-03 | 972 | 1,026 | 972 | 1,008 | 32,700 | 504 |
| 2008-10-02 | 1,025 | 1,028 | 947 | 992 | 53,500 | 496 |
| 2008-10-01 | 975 | 1,015 | 960 | 995 | 25,300 | 497.50 |
| 2008-09-30 | 952 | 978 | 940 | 970 | 16,500 | 485 |
| 2008-09-29 | 995 | 1,003 | 975 | 982 | 20,800 | 491 |
| 2008-09-26 | 1,007 | 1,011 | 970 | 979 | 91,000 | 489.50 |
| 2008-09-25 | 1,050 | 1,055 | 991 | 997 | 49,600 | 498.50 |
| 2008-09-24 | 1,032 | 1,075 | 1,003 | 1,075 | 27,200 | 537.50 |
| 2008-09-22 | 1,121 | 1,130 | 1,060 | 1,073 | 35,100 | 536.50 |
| 2008-09-19 | 1,092 | 1,141 | 1,085 | 1,141 | 26,800 | 570.50 |
| 2008-09-18 | 1,050 | 1,117 | 1,031 | 1,112 | 42,200 | 556 |
| 2008-09-17 | 1,065 | 1,076 | 1,050 | 1,050 | 23,400 | 525 |
| 2008-09-16 | 1,094 | 1,095 | 992 | 1,044 | 29,200 | 522 |
| 2008-09-12 | 1,137 | 1,137 | 1,111 | 1,114 | 26,300 | 557 |
| 2008-09-11 | 1,123 | 1,137 | 1,103 | 1,107 | 23,800 | 553.50 |
| 2008-09-10 | 1,137 | 1,138 | 1,116 | 1,124 | 24,600 | 562 |
| 2008-09-09 | 1,145 | 1,147 | 1,124 | 1,138 | 37,300 | 569 |
| 2008-09-08 | 1,106 | 1,153 | 1,106 | 1,143 | 20,900 | 571.50 |
| 2008-09-05 | 1,105 | 1,135 | 1,094 | 1,106 | 24,700 | 553 |
| 2008-09-04 | 1,129 | 1,129 | 1,095 | 1,105 | 32,300 | 552.50 |
| 2008-09-03 | 1,136 | 1,146 | 1,123 | 1,132 | 8,000 | 566 |
| 2008-09-02 | 1,145 | 1,145 | 1,110 | 1,124 | 41,400 | 562 |
| 2008-09-01 | 1,117 | 1,125 | 1,075 | 1,119 | 28,500 | 559.50 |
| 2008-08-29 | 1,112 | 1,138 | 1,112 | 1,137 | 30,900 | 568.50 |
| 2008-08-28 | 1,112 | 1,119 | 1,105 | 1,119 | 6,600 | 559.50 |
| 2008-08-27 | 1,149 | 1,149 | 1,124 | 1,129 | 10,100 | 564.50 |
| 2008-08-26 | 1,155 | 1,170 | 1,126 | 1,170 | 13,400 | 585 |
| 2008-08-25 | 1,149 | 1,170 | 1,140 | 1,170 | 15,600 | 585 |
| 2008-08-22 | 1,144 | 1,149 | 1,125 | 1,149 | 11,600 | 574.50 |
| 2008-08-21 | 1,125 | 1,148 | 1,125 | 1,144 | 23,000 | 572 |
| 2008-08-20 | 1,109 | 1,137 | 1,109 | 1,125 | 37,100 | 562.50 |
| 2008-08-19 | 1,125 | 1,135 | 1,109 | 1,116 | 38,300 | 558 |
| 2008-08-18 | 1,124 | 1,171 | 1,102 | 1,168 | 47,000 | 584 |
| 2008-08-15 | 1,125 | 1,150 | 1,119 | 1,125 | 42,200 | 562.50 |
| 2008-08-14 | 1,111 | 1,125 | 1,100 | 1,120 | 16,300 | 560 |
| 2008-08-13 | 1,136 | 1,140 | 1,091 | 1,111 | 22,400 | 555.50 |
| 2008-08-12 | 1,170 | 1,187 | 1,154 | 1,156 | 62,700 | 578 |
| 2008-08-11 | 1,170 | 1,189 | 1,164 | 1,172 | 42,500 | 586 |
| 2008-08-08 | 1,132 | 1,172 | 1,132 | 1,160 | 29,400 | 580 |
| 2008-08-07 | 1,214 | 1,214 | 1,134 | 1,150 | 47,200 | 575 |
| 2008-08-06 | 1,233 | 1,240 | 1,196 | 1,202 | 66,900 | 601 |
| 2008-08-05 | 1,216 | 1,237 | 1,196 | 1,213 | 53,700 | 606.50 |
| 2008-08-04 | 1,242 | 1,249 | 1,216 | 1,216 | 39,400 | 608 |
| 2008-08-01 | 1,244 | 1,247 | 1,175 | 1,242 | 52,800 | 621 |
| 2008-07-31 | 1,223 | 1,265 | 1,204 | 1,264 | 48,600 | 632 |
| 2008-07-30 | 1,153 | 1,199 | 1,140 | 1,187 | 54,200 | 593.50 |
| 2008-07-29 | 1,140 | 1,143 | 1,125 | 1,133 | 8,300 | 566.50 |
| 2008-07-28 | 1,160 | 1,174 | 1,144 | 1,160 | 29,100 | 580 |
| 2008-07-25 | 1,156 | 1,182 | 1,145 | 1,179 | 35,000 | 589.50 |
| 2008-07-24 | 1,162 | 1,188 | 1,158 | 1,176 | 39,500 | 588 |
| 2008-07-23 | 1,150 | 1,180 | 1,150 | 1,162 | 34,200 | 581 |
| 2008-07-22 | 1,157 | 1,162 | 1,135 | 1,160 | 25,400 | 580 |
| 2008-07-18 | 1,173 | 1,173 | 1,120 | 1,128 | 36,000 | 564 |
| 2008-07-17 | 1,160 | 1,180 | 1,151 | 1,174 | 31,600 | 587 |
| 2008-07-16 | 1,160 | 1,164 | 1,135 | 1,158 | 21,500 | 579 |
| 2008-07-15 | 1,160 | 1,190 | 1,144 | 1,176 | 85,300 | 588 |
| 2008-07-14 | 1,129 | 1,165 | 1,116 | 1,142 | 48,200 | 571 |
| 2008-07-11 | 1,175 | 1,176 | 1,111 | 1,116 | 53,300 | 558 |
| 2008-07-10 | 1,160 | 1,210 | 1,143 | 1,191 | 85,300 | 595.50 |
| 2008-07-09 | 1,152 | 1,174 | 1,139 | 1,140 | 53,400 | 570 |
| 2008-07-08 | 1,162 | 1,163 | 1,126 | 1,132 | 33,400 | 566 |
| 2008-07-07 | 1,216 | 1,216 | 1,140 | 1,161 | 70,100 | 580.50 |
| 2008-07-04 | 1,149 | 1,160 | 1,124 | 1,158 | 26,300 | 579 |
| 2008-07-03 | 1,160 | 1,179 | 1,156 | 1,169 | 53,600 | 584.50 |
| 2008-07-02 | 1,170 | 1,205 | 1,145 | 1,180 | 65,600 | 590 |
| 2008-07-01 | 1,240 | 1,245 | 1,152 | 1,157 | 225,100 | 578.50 |
| 2008-06-30 | 1,220 | 1,257 | 1,170 | 1,197 | 156,200 | 598.50 |
| 2008-06-27 | 1,130 | 1,330 | 1,124 | 1,239 | 82,000 | 619.50 |
| 2008-06-26 | 1,195 | 1,200 | 1,150 | 1,165 | 136,400 | 582.50 |
| 2008-06-25 | 1,116 | 1,170 | 1,100 | 1,160 | 122,300 | 580 |
| 2008-06-24 | 1,084 | 1,105 | 1,066 | 1,105 | 115,600 | 552.50 |
| 2008-06-23 | 1,072 | 1,082 | 1,039 | 1,065 | 59,200 | 532.50 |
| 2008-06-20 | 1,113 | 1,129 | 1,052 | 1,081 | 128,200 | 540.50 |
| 2008-06-19 | 1,131 | 1,160 | 1,088 | 1,093 | 114,300 | 546.50 |
| 2008-06-18 | 1,142 | 1,176 | 1,129 | 1,131 | 61,800 | 565.50 |
| 2008-06-17 | 1,125 | 1,170 | 1,105 | 1,140 | 103,700 | 570 |
| 2008-06-16 | 1,109 | 1,125 | 1,086 | 1,115 | 45,000 | 557.50 |
| 2008-06-13 | 1,090 | 1,114 | 1,074 | 1,107 | 68,200 | 553.50 |
| 2008-06-12 | 1,110 | 1,130 | 1,080 | 1,114 | 116,000 | 557 |
| 2008-06-11 | 1,101 | 1,130 | 1,085 | 1,100 | 63,600 | 550 |
| 2008-06-10 | 1,108 | 1,142 | 1,075 | 1,100 | 68,300 | 550 |
| 2008-06-09 | 1,072 | 1,108 | 1,060 | 1,100 | 46,500 | 550 |
| 2008-06-06 | 1,108 | 1,109 | 1,076 | 1,092 | 28,600 | 546 |
| 2008-06-05 | 1,051 | 1,106 | 1,050 | 1,101 | 40,900 | 550.50 |
| 2008-06-04 | 1,050 | 1,105 | 1,034 | 1,053 | 157,700 | 526.50 |
| 2008-06-03 | 1,045 | 1,060 | 988 | 1,010 | 152,200 | 505 |
| 2008-06-02 | 1,140 | 1,140 | 1,105 | 1,105 | 20,300 | 552.50 |
| 2008-05-30 | 1,093 | 1,150 | 1,093 | 1,118 | 46,200 | 559 |
| 2008-05-29 | 1,089 | 1,123 | 1,089 | 1,110 | 22,000 | 555 |
| 2008-05-28 | 1,120 | 1,158 | 1,084 | 1,106 | 63,300 | 553 |
| 2008-05-27 | 1,114 | 1,150 | 1,114 | 1,131 | 21,100 | 565.50 |
| 2008-05-26 | 1,152 | 1,152 | 1,105 | 1,120 | 39,700 | 560 |
| 2008-05-23 | 1,131 | 1,150 | 1,116 | 1,144 | 62,900 | 572 |
| 2008-05-22 | 1,172 | 1,201 | 1,128 | 1,150 | 110,900 | 575 |
| 2008-05-21 | 1,149 | 1,197 | 1,115 | 1,153 | 123,500 | 576.50 |
| 2008-05-20 | 1,145 | 1,171 | 1,110 | 1,124 | 68,500 | 562 |
| 2008-05-19 | 1,120 | 1,194 | 1,115 | 1,171 | 95,800 | 585.50 |
| 2008-05-16 | 1,130 | 1,134 | 1,086 | 1,100 | 65,400 | 550 |
| 2008-05-15 | 1,088 | 1,175 | 1,070 | 1,130 | 70,800 | 565 |
| 2008-05-14 | 1,078 | 1,111 | 1,060 | 1,077 | 37,000 | 538.50 |
| 2008-05-13 | 1,051 | 1,080 | 1,045 | 1,069 | 28,900 | 534.50 |
| 2008-05-12 | 1,055 | 1,080 | 1,020 | 1,060 | 34,300 | 530 |
| 2008-05-09 | 1,106 | 1,108 | 1,072 | 1,075 | 21,000 | 537.50 |
| 2008-05-08 | 1,115 | 1,116 | 1,095 | 1,106 | 7,300 | 553 |
| 2008-05-07 | 1,120 | 1,129 | 1,091 | 1,116 | 15,700 | 558 |
| 2008-05-02 | 1,117 | 1,120 | 1,075 | 1,096 | 23,100 | 548 |
| 2008-05-01 | 1,081 | 1,090 | 1,081 | 1,084 | 8,400 | 542 |
| 2008-04-30 | 1,099 | 1,108 | 1,081 | 1,090 | 11,900 | 545 |
| 2008-04-28 | 1,120 | 1,120 | 1,090 | 1,098 | 8,600 | 549 |
| 2008-04-25 | 1,100 | 1,127 | 1,088 | 1,127 | 11,600 | 563.50 |
| 2008-04-24 | 1,104 | 1,107 | 1,082 | 1,083 | 13,900 | 541.50 |
| 2008-04-23 | 1,137 | 1,140 | 1,108 | 1,116 | 18,300 | 558 |
| 2008-04-22 | 1,144 | 1,160 | 1,130 | 1,149 | 24,100 | 574.50 |
| 2008-04-21 | 1,170 | 1,179 | 1,137 | 1,161 | 75,200 | 580.50 |
| 2008-04-18 | 1,133 | 1,164 | 1,120 | 1,156 | 78,600 | 578 |
| 2008-04-17 | 1,121 | 1,155 | 1,106 | 1,133 | 198,300 | 566.50 |
| 2008-04-16 | 1,126 | 1,150 | 1,108 | 1,120 | 259,900 | 560 |
| 2008-04-15 | 1,071 | 1,073 | 1,032 | 1,066 | 37,200 | 533 |
| 2008-04-14 | 1,116 | 1,116 | 1,050 | 1,080 | 23,400 | 540 |
| 2008-04-11 | 1,081 | 1,126 | 1,057 | 1,126 | 28,200 | 563 |
| 2008-04-10 | 1,095 | 1,097 | 1,060 | 1,061 | 25,100 | 530.50 |
| 2008-04-09 | 1,126 | 1,126 | 1,082 | 1,118 | 58,000 | 559 |
| 2008-04-08 | 1,018 | 1,145 | 1,015 | 1,126 | 122,900 | 563 |
| 2008-04-07 | 1,020 | 1,050 | 1,001 | 1,020 | 27,200 | 510 |
| 2008-04-04 | 975 | 1,060 | 975 | 1,015 | 31,000 | 507.50 |
| 2008-04-03 | 963 | 975 | 946 | 965 | 51,500 | 482.50 |
| 2008-04-02 | 963 | 963 | 948 | 948 | 10,800 | 474 |
| 2008-04-01 | 984 | 989 | 951 | 963 | 42,100 | 481.50 |
| 2008-03-31 | 946 | 958 | 936 | 955 | 10,800 | 477.50 |
| 2008-03-28 | 959 | 990 | 954 | 966 | 14,700 | 483 |
| 2008-03-27 | 961 | 975 | 940 | 956 | 20,400 | 478 |
| 2008-03-26 | 980 | 980 | 945 | 953 | 25,200 | 476.50 |
| 2008-03-25 | 943 | 962 | 935 | 953 | 12,000 | 476.50 |
| 2008-03-24 | 942 | 958 | 923 | 923 | 13,200 | 461.50 |
| 2008-03-21 | 912 | 972 | 912 | 958 | 22,600 | 479 |
| 2008-03-19 | 907 | 940 | 905 | 932 | 11,300 | 466 |
| 2008-03-18 | 903 | 915 | 901 | 915 | 9,500 | 457.50 |
| 2008-03-17 | 902 | 936 | 886 | 931 | 9,300 | 465.50 |
| 2008-03-14 | 960 | 966 | 900 | 955 | 23,100 | 477.50 |
| 2008-03-13 | 891 | 940 | 879 | 930 | 21,300 | 465 |
| 2008-03-12 | 877 | 930 | 850 | 924 | 49,300 | 462 |
| 2008-03-11 | 900 | 900 | 863 | 867 | 12,600 | 433.50 |
| 2008-03-10 | 956 | 960 | 903 | 903 | 15,600 | 451.50 |
| 2008-03-07 | 987 | 987 | 950 | 956 | 9,900 | 478 |
| 2008-03-06 | 947 | 993 | 947 | 987 | 6,700 | 493.50 |
| 2008-03-05 | 1,000 | 1,000 | 946 | 957 | 15,100 | 478.50 |
| 2008-03-04 | 1,064 | 1,065 | 996 | 1,000 | 17,800 | 500 |
| 2008-03-03 | 1,016 | 1,033 | 975 | 1,033 | 8,800 | 516.50 |
| 2008-02-29 | 1,051 | 1,051 | 1,000 | 1,017 | 10,700 | 508.50 |
| 2008-02-28 | 1,083 | 1,083 | 1,050 | 1,071 | 7,800 | 535.50 |
| 2008-02-27 | 1,109 | 1,118 | 1,083 | 1,088 | 14,900 | 544 |
| 2008-02-26 | 1,122 | 1,122 | 1,069 | 1,069 | 11,900 | 534.50 |
| 2008-02-25 | 1,063 | 1,098 | 1,050 | 1,082 | 12,000 | 541 |
| 2008-02-22 | 1,073 | 1,093 | 1,046 | 1,062 | 8,400 | 531 |
| 2008-02-21 | 1,050 | 1,094 | 1,040 | 1,073 | 19,800 | 536.50 |
| 2008-02-20 | 1,055 | 1,073 | 1,046 | 1,050 | 14,500 | 525 |
| 2008-02-19 | 1,065 | 1,105 | 1,046 | 1,060 | 8,600 | 530 |
| 2008-02-18 | 1,060 | 1,130 | 1,060 | 1,067 | 12,300 | 533.50 |
| 2008-02-15 | 1,123 | 1,123 | 1,056 | 1,098 | 7,700 | 549 |
| 2008-02-14 | 1,105 | 1,115 | 1,083 | 1,104 | 8,500 | 552 |
| 2008-02-13 | 1,081 | 1,120 | 1,061 | 1,065 | 9,900 | 532.50 |
| 2008-02-12 | 1,143 | 1,143 | 1,104 | 1,105 | 2,700 | 552.50 |
| 2008-02-08 | 1,149 | 1,163 | 1,115 | 1,163 | 11,400 | 581.50 |
| 2008-02-07 | 1,169 | 1,169 | 1,125 | 1,151 | 4,600 | 575.50 |
| 2008-02-06 | 1,159 | 1,159 | 1,117 | 1,129 | 6,300 | 564.50 |
| 2008-02-05 | 1,193 | 1,193 | 1,176 | 1,176 | 5,300 | 588 |
| 2008-02-04 | 1,165 | 1,198 | 1,145 | 1,194 | 6,100 | 597 |
| 2008-02-01 | 1,220 | 1,220 | 1,152 | 1,159 | 12,200 | 579.50 |
| 2008-01-31 | 1,175 | 1,214 | 1,175 | 1,214 | 23,600 | 607 |
| 2008-01-30 | 1,165 | 1,165 | 1,116 | 1,140 | 9,500 | 570 |
| 2008-01-29 | 1,159 | 1,188 | 1,111 | 1,169 | 19,000 | 584.50 |
| 2008-01-28 | 1,160 | 1,163 | 1,080 | 1,105 | 20,600 | 552.50 |
| 2008-01-25 | 1,086 | 1,110 | 1,080 | 1,109 | 19,000 | 554.50 |
| 2008-01-24 | 1,062 | 1,091 | 1,055 | 1,072 | 7,300 | 536 |
| 2008-01-23 | 1,120 | 1,120 | 1,030 | 1,040 | 15,200 | 520 |
| 2008-01-22 | 1,099 | 1,099 | 1,019 | 1,020 | 8,200 | 510 |
| 2008-01-21 | 1,150 | 1,190 | 1,090 | 1,090 | 21,700 | 545 |
| 2008-01-18 | 1,180 | 1,200 | 1,138 | 1,170 | 14,600 | 585 |
| 2008-01-17 | 1,260 | 1,260 | 1,166 | 1,178 | 20,200 | 589 |
| 2008-01-16 | 1,198 | 1,258 | 1,177 | 1,240 | 23,500 | 620 |
| 2008-01-15 | 1,256 | 1,308 | 1,207 | 1,289 | 22,600 | 644.50 |
| 2008-01-11 | 1,340 | 1,342 | 1,270 | 1,276 | 29,200 | 638 |
| 2008-01-10 | 1,366 | 1,366 | 1,315 | 1,360 | 13,800 | 680 |
| 2008-01-09 | 1,490 | 1,490 | 1,331 | 1,385 | 35,300 | 692.50 |
| 2008-01-08 | 1,381 | 1,495 | 1,381 | 1,469 | 31,500 | 734.50 |
| 2008-01-07 | 1,310 | 1,393 | 1,260 | 1,340 | 25,000 | 670 |
| 2008-01-04 | 1,429 | 1,449 | 1,310 | 1,310 | 14,300 | 655 |
分割・併合履歴 ： [2016-02-17]1株→2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.25株 [1994-02-15]1株→1.25株 [1993-02-16]1株→1.2株 [1991-08-15]1株→1.1株
