2305 (株)スタジオアリス 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 | 851 | 870 | 851 | 866 | 37,900 | 866 |
| 2008-12-29 | 868 | 869 | 852 | 858 | 48,800 | 858 |
| 2008-12-26 | 880 | 881 | 869 | 869 | 24,500 | 869 |
| 2008-12-25 | 860 | 893 | 857 | 890 | 65,100 | 890 |
| 2008-12-24 | 910 | 915 | 887 | 902 | 64,900 | 902 |
| 2008-12-22 | 880 | 910 | 878 | 908 | 56,100 | 908 |
| 2008-12-19 | 880 | 886 | 873 | 880 | 60,100 | 880 |
| 2008-12-18 | 904 | 904 | 885 | 889 | 57,400 | 889 |
| 2008-12-17 | 930 | 932 | 894 | 904 | 64,800 | 904 |
| 2008-12-16 | 945 | 945 | 913 | 920 | 67,200 | 920 |
| 2008-12-15 | 930 | 947 | 930 | 939 | 55,600 | 939 |
| 2008-12-12 | 940 | 949 | 912 | 920 | 133,800 | 920 |
| 2008-12-11 | 990 | 990 | 957 | 960 | 101,100 | 960 |
| 2008-12-10 | 1,024 | 1,030 | 981 | 993 | 98,500 | 993 |
| 2008-12-09 | 1,026 | 1,042 | 1,017 | 1,026 | 37,700 | 1,026 |
| 2008-12-08 | 1,008 | 1,021 | 999 | 1,020 | 43,300 | 1,020 |
| 2008-12-05 | 1,005 | 1,020 | 995 | 998 | 57,400 | 998 |
| 2008-12-04 | 1,024 | 1,044 | 1,001 | 1,005 | 34,300 | 1,005 |
| 2008-12-03 | 1,039 | 1,040 | 1,009 | 1,017 | 41,600 | 1,017 |
| 2008-12-02 | 1,067 | 1,067 | 1,031 | 1,037 | 36,800 | 1,037 |
| 2008-12-01 | 1,110 | 1,110 | 1,076 | 1,080 | 46,600 | 1,080 |
| 2008-11-28 | 1,089 | 1,120 | 1,075 | 1,116 | 24,200 | 1,116 |
| 2008-11-27 | 1,086 | 1,090 | 1,070 | 1,079 | 21,500 | 1,079 |
| 2008-11-26 | 1,123 | 1,123 | 1,094 | 1,096 | 16,400 | 1,096 |
| 2008-11-25 | 1,120 | 1,138 | 1,087 | 1,112 | 23,100 | 1,112 |
| 2008-11-21 | 1,149 | 1,150 | 1,094 | 1,120 | 36,200 | 1,120 |
| 2008-11-20 | 1,205 | 1,205 | 1,150 | 1,161 | 10,200 | 1,161 |
| 2008-11-19 | 1,208 | 1,208 | 1,180 | 1,191 | 14,000 | 1,191 |
| 2008-11-18 | 1,201 | 1,209 | 1,187 | 1,207 | 8,000 | 1,207 |
| 2008-11-17 | 1,200 | 1,210 | 1,171 | 1,199 | 14,700 | 1,199 |
| 2008-11-14 | 1,220 | 1,220 | 1,181 | 1,194 | 17,900 | 1,194 |
| 2008-11-13 | 1,182 | 1,187 | 1,168 | 1,176 | 15,800 | 1,176 |
| 2008-11-12 | 1,191 | 1,200 | 1,182 | 1,190 | 13,300 | 1,190 |
| 2008-11-11 | 1,200 | 1,210 | 1,191 | 1,192 | 13,200 | 1,192 |
| 2008-11-10 | 1,215 | 1,221 | 1,190 | 1,206 | 26,200 | 1,206 |
| 2008-11-07 | 1,160 | 1,214 | 1,153 | 1,177 | 29,500 | 1,177 |
| 2008-11-06 | 1,185 | 1,210 | 1,161 | 1,178 | 53,000 | 1,178 |
| 2008-11-05 | 1,290 | 1,298 | 1,213 | 1,282 | 42,700 | 1,282 |
| 2008-11-04 | 1,293 | 1,325 | 1,274 | 1,318 | 28,500 | 1,318 |
| 2008-10-31 | 1,304 | 1,318 | 1,270 | 1,294 | 35,300 | 1,294 |
| 2008-10-30 | 1,247 | 1,310 | 1,209 | 1,284 | 54,800 | 1,284 |
| 2008-10-29 | 1,280 | 1,291 | 1,160 | 1,210 | 37,300 | 1,210 |
| 2008-10-28 | 1,082 | 1,210 | 1,080 | 1,210 | 30,300 | 1,210 |
| 2008-10-27 | 1,222 | 1,230 | 1,152 | 1,162 | 21,100 | 1,162 |
| 2008-10-24 | 1,321 | 1,321 | 1,250 | 1,262 | 32,900 | 1,262 |
| 2008-10-23 | 1,300 | 1,350 | 1,265 | 1,350 | 34,100 | 1,350 |
| 2008-10-22 | 1,340 | 1,362 | 1,318 | 1,330 | 42,200 | 1,330 |
| 2008-10-21 | 1,380 | 1,390 | 1,349 | 1,369 | 17,100 | 1,369 |
| 2008-10-20 | 1,373 | 1,385 | 1,342 | 1,370 | 39,000 | 1,370 |
| 2008-10-17 | 1,370 | 1,399 | 1,306 | 1,333 | 33,800 | 1,333 |
| 2008-10-16 | 1,430 | 1,430 | 1,328 | 1,357 | 36,100 | 1,357 |
| 2008-10-15 | 1,419 | 1,424 | 1,389 | 1,422 | 17,600 | 1,422 |
| 2008-10-14 | 1,415 | 1,466 | 1,376 | 1,430 | 36,700 | 1,430 |
| 2008-10-10 | 1,351 | 1,380 | 1,301 | 1,375 | 47,400 | 1,375 |
| 2008-10-09 | 1,360 | 1,394 | 1,344 | 1,352 | 36,500 | 1,352 |
| 2008-10-08 | 1,400 | 1,418 | 1,345 | 1,360 | 21,000 | 1,360 |
| 2008-10-07 | 1,443 | 1,443 | 1,378 | 1,420 | 43,600 | 1,420 |
| 2008-10-06 | 1,519 | 1,519 | 1,449 | 1,470 | 40,300 | 1,470 |
| 2008-10-03 | 1,536 | 1,563 | 1,518 | 1,536 | 31,200 | 1,536 |
| 2008-10-02 | 1,538 | 1,577 | 1,538 | 1,574 | 30,700 | 1,574 |
| 2008-10-01 | 1,565 | 1,565 | 1,532 | 1,545 | 10,100 | 1,545 |
| 2008-09-30 | 1,550 | 1,557 | 1,509 | 1,557 | 22,800 | 1,557 |
| 2008-09-29 | 1,546 | 1,580 | 1,540 | 1,580 | 43,300 | 1,580 |
| 2008-09-26 | 1,561 | 1,580 | 1,531 | 1,543 | 39,200 | 1,543 |
| 2008-09-25 | 1,593 | 1,593 | 1,552 | 1,570 | 20,500 | 1,570 |
| 2008-09-24 | 1,550 | 1,623 | 1,550 | 1,599 | 40,100 | 1,599 |
| 2008-09-22 | 1,601 | 1,605 | 1,551 | 1,554 | 34,200 | 1,554 |
| 2008-09-19 | 1,605 | 1,627 | 1,562 | 1,571 | 72,600 | 1,571 |
| 2008-09-18 | 1,598 | 1,670 | 1,582 | 1,665 | 93,400 | 1,665 |
| 2008-09-17 | 1,600 | 1,604 | 1,561 | 1,603 | 89,700 | 1,603 |
| 2008-09-16 | 1,549 | 1,615 | 1,520 | 1,599 | 131,500 | 1,599 |
| 2008-09-12 | 1,520 | 1,560 | 1,519 | 1,552 | 61,300 | 1,552 |
| 2008-09-11 | 1,549 | 1,553 | 1,492 | 1,502 | 42,600 | 1,502 |
| 2008-09-10 | 1,510 | 1,574 | 1,490 | 1,569 | 51,200 | 1,569 |
| 2008-09-09 | 1,512 | 1,539 | 1,490 | 1,504 | 38,800 | 1,504 |
| 2008-09-08 | 1,545 | 1,545 | 1,502 | 1,511 | 25,500 | 1,511 |
| 2008-09-05 | 1,450 | 1,528 | 1,425 | 1,515 | 42,100 | 1,515 |
| 2008-09-04 | 1,521 | 1,534 | 1,465 | 1,469 | 65,700 | 1,469 |
| 2008-09-03 | 1,511 | 1,580 | 1,506 | 1,567 | 99,200 | 1,567 |
| 2008-09-02 | 1,530 | 1,530 | 1,482 | 1,496 | 37,800 | 1,496 |
| 2008-09-01 | 1,521 | 1,534 | 1,502 | 1,529 | 68,900 | 1,529 |
| 2008-08-29 | 1,515 | 1,524 | 1,506 | 1,521 | 49,400 | 1,521 |
| 2008-08-28 | 1,487 | 1,514 | 1,481 | 1,514 | 41,000 | 1,514 |
| 2008-08-27 | 1,494 | 1,522 | 1,482 | 1,517 | 24,200 | 1,517 |
| 2008-08-26 | 1,510 | 1,530 | 1,496 | 1,512 | 17,300 | 1,512 |
| 2008-08-25 | 1,504 | 1,538 | 1,478 | 1,538 | 59,400 | 1,538 |
| 2008-08-22 | 1,454 | 1,537 | 1,441 | 1,534 | 109,200 | 1,534 |
| 2008-08-21 | 1,471 | 1,471 | 1,423 | 1,453 | 51,400 | 1,453 |
| 2008-08-20 | 1,499 | 1,499 | 1,464 | 1,471 | 48,100 | 1,471 |
| 2008-08-19 | 1,520 | 1,521 | 1,490 | 1,501 | 100,200 | 1,501 |
| 2008-08-18 | 1,575 | 1,597 | 1,542 | 1,546 | 43,200 | 1,546 |
| 2008-08-15 | 1,534 | 1,587 | 1,534 | 1,575 | 98,000 | 1,575 |
| 2008-08-14 | 1,491 | 1,539 | 1,474 | 1,533 | 58,900 | 1,533 |
| 2008-08-13 | 1,529 | 1,529 | 1,427 | 1,477 | 263,800 | 1,477 |
| 2008-08-12 | 1,675 | 1,675 | 1,525 | 1,547 | 171,100 | 1,547 |
| 2008-08-11 | 1,650 | 1,703 | 1,650 | 1,700 | 112,500 | 1,700 |
| 2008-08-08 | 1,581 | 1,639 | 1,581 | 1,629 | 103,600 | 1,629 |
| 2008-08-07 | 1,581 | 1,617 | 1,570 | 1,609 | 119,800 | 1,609 |
| 2008-08-06 | 1,502 | 1,566 | 1,502 | 1,543 | 75,800 | 1,543 |
| 2008-08-05 | 1,544 | 1,574 | 1,490 | 1,493 | 93,400 | 1,493 |
| 2008-08-04 | 1,543 | 1,605 | 1,543 | 1,589 | 51,400 | 1,589 |
| 2008-08-01 | 1,551 | 1,563 | 1,544 | 1,549 | 41,100 | 1,549 |
| 2008-07-31 | 1,620 | 1,623 | 1,580 | 1,580 | 60,000 | 1,580 |
| 2008-07-30 | 1,563 | 1,626 | 1,558 | 1,621 | 160,100 | 1,621 |
| 2008-07-29 | 1,489 | 1,538 | 1,489 | 1,533 | 84,600 | 1,533 |
| 2008-07-28 | 1,528 | 1,531 | 1,500 | 1,500 | 88,600 | 1,500 |
| 2008-07-25 | 1,540 | 1,566 | 1,527 | 1,535 | 92,000 | 1,535 |
| 2008-07-24 | 1,589 | 1,600 | 1,564 | 1,566 | 119,800 | 1,566 |
| 2008-07-23 | 1,515 | 1,569 | 1,513 | 1,566 | 94,400 | 1,566 |
| 2008-07-22 | 1,490 | 1,519 | 1,489 | 1,518 | 52,000 | 1,518 |
| 2008-07-18 | 1,512 | 1,518 | 1,502 | 1,515 | 80,400 | 1,515 |
| 2008-07-17 | 1,489 | 1,522 | 1,480 | 1,512 | 94,000 | 1,512 |
| 2008-07-16 | 1,449 | 1,462 | 1,441 | 1,460 | 52,000 | 1,460 |
| 2008-07-15 | 1,430 | 1,455 | 1,424 | 1,434 | 44,000 | 1,434 |
| 2008-07-14 | 1,409 | 1,433 | 1,409 | 1,429 | 23,600 | 1,429 |
| 2008-07-11 | 1,415 | 1,425 | 1,407 | 1,412 | 33,500 | 1,412 |
| 2008-07-10 | 1,390 | 1,413 | 1,390 | 1,407 | 27,200 | 1,407 |
| 2008-07-09 | 1,409 | 1,415 | 1,381 | 1,395 | 45,800 | 1,395 |
| 2008-07-08 | 1,379 | 1,429 | 1,377 | 1,408 | 58,600 | 1,408 |
| 2008-07-07 | 1,358 | 1,378 | 1,341 | 1,374 | 24,800 | 1,374 |
| 2008-07-04 | 1,330 | 1,357 | 1,321 | 1,357 | 49,200 | 1,357 |
| 2008-07-03 | 1,338 | 1,338 | 1,310 | 1,330 | 51,900 | 1,330 |
| 2008-07-02 | 1,342 | 1,342 | 1,319 | 1,327 | 23,500 | 1,327 |
| 2008-07-01 | 1,329 | 1,345 | 1,311 | 1,342 | 38,500 | 1,342 |
| 2008-06-30 | 1,378 | 1,379 | 1,346 | 1,349 | 45,900 | 1,349 |
| 2008-06-27 | 1,317 | 1,380 | 1,315 | 1,375 | 56,400 | 1,375 |
| 2008-06-26 | 1,335 | 1,335 | 1,304 | 1,330 | 56,500 | 1,330 |
| 2008-06-25 | 1,293 | 1,341 | 1,290 | 1,335 | 124,800 | 1,335 |
| 2008-06-24 | 1,319 | 1,323 | 1,312 | 1,320 | 197,600 | 1,320 |
| 2008-06-23 | 1,323 | 1,323 | 1,318 | 1,318 | 44,800 | 1,318 |
| 2008-06-20 | 1,325 | 1,325 | 1,316 | 1,318 | 23,900 | 1,318 |
| 2008-06-19 | 1,324 | 1,326 | 1,312 | 1,315 | 18,600 | 1,315 |
| 2008-06-18 | 1,330 | 1,338 | 1,308 | 1,310 | 56,000 | 1,310 |
| 2008-06-17 | 1,295 | 1,327 | 1,291 | 1,323 | 57,000 | 1,323 |
| 2008-06-16 | 1,279 | 1,297 | 1,279 | 1,291 | 21,600 | 1,291 |
| 2008-06-13 | 1,284 | 1,294 | 1,269 | 1,278 | 21,700 | 1,278 |
| 2008-06-12 | 1,297 | 1,305 | 1,287 | 1,304 | 38,200 | 1,304 |
| 2008-06-11 | 1,292 | 1,304 | 1,284 | 1,284 | 35,200 | 1,284 |
| 2008-06-10 | 1,297 | 1,297 | 1,280 | 1,283 | 19,500 | 1,283 |
| 2008-06-09 | 1,273 | 1,289 | 1,255 | 1,277 | 27,400 | 1,277 |
| 2008-06-06 | 1,300 | 1,302 | 1,282 | 1,288 | 30,700 | 1,288 |
| 2008-06-05 | 1,288 | 1,306 | 1,272 | 1,304 | 24,400 | 1,304 |
| 2008-06-04 | 1,258 | 1,294 | 1,257 | 1,289 | 30,600 | 1,289 |
| 2008-06-03 | 1,260 | 1,273 | 1,254 | 1,255 | 24,500 | 1,255 |
| 2008-06-02 | 1,240 | 1,262 | 1,233 | 1,260 | 24,200 | 1,260 |
| 2008-05-30 | 1,237 | 1,239 | 1,223 | 1,230 | 25,300 | 1,230 |
| 2008-05-29 | 1,226 | 1,230 | 1,210 | 1,217 | 14,700 | 1,217 |
| 2008-05-28 | 1,230 | 1,230 | 1,206 | 1,206 | 17,800 | 1,206 |
| 2008-05-27 | 1,211 | 1,220 | 1,200 | 1,215 | 31,600 | 1,215 |
| 2008-05-26 | 1,250 | 1,253 | 1,212 | 1,215 | 41,200 | 1,215 |
| 2008-05-23 | 1,279 | 1,286 | 1,256 | 1,257 | 33,700 | 1,257 |
| 2008-05-22 | 1,280 | 1,294 | 1,272 | 1,292 | 10,700 | 1,292 |
| 2008-05-21 | 1,282 | 1,311 | 1,278 | 1,283 | 39,900 | 1,283 |
| 2008-05-20 | 1,271 | 1,282 | 1,271 | 1,280 | 15,600 | 1,280 |
| 2008-05-19 | 1,261 | 1,280 | 1,261 | 1,277 | 13,200 | 1,277 |
| 2008-05-16 | 1,292 | 1,297 | 1,261 | 1,262 | 34,200 | 1,262 |
| 2008-05-15 | 1,299 | 1,299 | 1,287 | 1,290 | 12,400 | 1,290 |
| 2008-05-14 | 1,272 | 1,300 | 1,267 | 1,294 | 35,900 | 1,294 |
| 2008-05-13 | 1,275 | 1,276 | 1,259 | 1,271 | 17,700 | 1,271 |
| 2008-05-12 | 1,244 | 1,285 | 1,244 | 1,277 | 29,500 | 1,277 |
| 2008-05-09 | 1,266 | 1,268 | 1,245 | 1,248 | 24,600 | 1,248 |
| 2008-05-08 | 1,278 | 1,278 | 1,256 | 1,256 | 20,300 | 1,256 |
| 2008-05-07 | 1,278 | 1,280 | 1,268 | 1,268 | 15,100 | 1,268 |
| 2008-05-02 | 1,279 | 1,279 | 1,265 | 1,267 | 11,600 | 1,267 |
| 2008-05-01 | 1,268 | 1,278 | 1,251 | 1,260 | 31,600 | 1,260 |
| 2008-04-30 | 1,289 | 1,289 | 1,248 | 1,255 | 34,600 | 1,255 |
| 2008-04-28 | 1,298 | 1,308 | 1,286 | 1,294 | 19,600 | 1,294 |
| 2008-04-25 | 1,274 | 1,298 | 1,273 | 1,289 | 20,600 | 1,289 |
| 2008-04-24 | 1,255 | 1,280 | 1,253 | 1,273 | 25,900 | 1,273 |
| 2008-04-23 | 1,251 | 1,255 | 1,234 | 1,243 | 13,900 | 1,243 |
| 2008-04-22 | 1,258 | 1,260 | 1,236 | 1,250 | 16,500 | 1,250 |
| 2008-04-21 | 1,271 | 1,277 | 1,250 | 1,257 | 12,600 | 1,257 |
| 2008-04-18 | 1,270 | 1,270 | 1,235 | 1,252 | 14,900 | 1,252 |
| 2008-04-17 | 1,258 | 1,264 | 1,246 | 1,250 | 24,200 | 1,250 |
| 2008-04-16 | 1,240 | 1,264 | 1,222 | 1,244 | 50,700 | 1,244 |
| 2008-04-15 | 1,196 | 1,213 | 1,188 | 1,208 | 24,300 | 1,208 |
| 2008-04-14 | 1,197 | 1,201 | 1,176 | 1,181 | 39,700 | 1,181 |
| 2008-04-11 | 1,202 | 1,214 | 1,197 | 1,209 | 20,500 | 1,209 |
| 2008-04-10 | 1,198 | 1,217 | 1,198 | 1,215 | 27,300 | 1,215 |
| 2008-04-09 | 1,216 | 1,217 | 1,193 | 1,198 | 42,600 | 1,198 |
| 2008-04-08 | 1,220 | 1,235 | 1,220 | 1,220 | 51,000 | 1,220 |
| 2008-04-07 | 1,220 | 1,225 | 1,208 | 1,213 | 47,300 | 1,213 |
| 2008-04-04 | 1,234 | 1,250 | 1,221 | 1,237 | 42,500 | 1,237 |
| 2008-04-03 | 1,237 | 1,243 | 1,214 | 1,220 | 41,300 | 1,220 |
| 2008-04-02 | 1,240 | 1,266 | 1,232 | 1,240 | 32,700 | 1,240 |
| 2008-04-01 | 1,230 | 1,252 | 1,212 | 1,237 | 39,500 | 1,237 |
| 2008-03-31 | 1,272 | 1,279 | 1,204 | 1,223 | 59,700 | 1,223 |
| 2008-03-28 | 1,233 | 1,274 | 1,230 | 1,272 | 83,400 | 1,272 |
| 2008-03-27 | 1,260 | 1,263 | 1,222 | 1,233 | 71,300 | 1,233 |
| 2008-03-26 | 1,282 | 1,287 | 1,256 | 1,287 | 46,000 | 1,287 |
| 2008-03-25 | 1,279 | 1,289 | 1,248 | 1,283 | 53,200 | 1,283 |
| 2008-03-24 | 1,268 | 1,290 | 1,264 | 1,265 | 68,400 | 1,265 |
| 2008-03-21 | 1,224 | 1,250 | 1,211 | 1,248 | 54,400 | 1,248 |
| 2008-03-19 | 1,225 | 1,248 | 1,212 | 1,244 | 51,700 | 1,244 |
| 2008-03-18 | 1,155 | 1,170 | 1,102 | 1,169 | 79,700 | 1,169 |
| 2008-03-17 | 1,206 | 1,214 | 1,144 | 1,175 | 71,200 | 1,175 |
| 2008-03-14 | 1,206 | 1,244 | 1,202 | 1,205 | 62,900 | 1,205 |
| 2008-03-13 | 1,258 | 1,267 | 1,215 | 1,226 | 51,600 | 1,226 |
| 2008-03-12 | 1,280 | 1,329 | 1,253 | 1,298 | 41,500 | 1,298 |
| 2008-03-11 | 1,224 | 1,272 | 1,216 | 1,264 | 64,400 | 1,264 |
| 2008-03-10 | 1,246 | 1,254 | 1,191 | 1,204 | 49,500 | 1,204 |
| 2008-03-07 | 1,259 | 1,300 | 1,259 | 1,259 | 28,000 | 1,259 |
| 2008-03-06 | 1,257 | 1,314 | 1,257 | 1,309 | 60,600 | 1,309 |
| 2008-03-05 | 1,230 | 1,257 | 1,214 | 1,240 | 47,300 | 1,240 |
| 2008-03-04 | 1,259 | 1,274 | 1,207 | 1,235 | 102,400 | 1,235 |
| 2008-03-03 | 1,321 | 1,321 | 1,279 | 1,279 | 58,600 | 1,279 |
| 2008-02-29 | 1,360 | 1,368 | 1,343 | 1,344 | 26,100 | 1,344 |
| 2008-02-28 | 1,350 | 1,386 | 1,334 | 1,379 | 44,600 | 1,379 |
| 2008-02-27 | 1,357 | 1,392 | 1,343 | 1,350 | 58,800 | 1,350 |
| 2008-02-26 | 1,372 | 1,385 | 1,345 | 1,345 | 39,400 | 1,345 |
| 2008-02-25 | 1,364 | 1,374 | 1,347 | 1,356 | 29,200 | 1,356 |
| 2008-02-22 | 1,333 | 1,366 | 1,332 | 1,356 | 27,000 | 1,356 |
| 2008-02-21 | 1,338 | 1,366 | 1,334 | 1,342 | 45,700 | 1,342 |
| 2008-02-20 | 1,335 | 1,369 | 1,335 | 1,345 | 51,000 | 1,345 |
| 2008-02-19 | 1,374 | 1,374 | 1,334 | 1,334 | 45,500 | 1,334 |
| 2008-02-18 | 1,351 | 1,393 | 1,350 | 1,354 | 60,100 | 1,354 |
| 2008-02-15 | 1,340 | 1,358 | 1,313 | 1,350 | 74,500 | 1,350 |
| 2008-02-14 | 1,350 | 1,360 | 1,332 | 1,350 | 112,300 | 1,350 |
| 2008-02-13 | 1,251 | 1,367 | 1,251 | 1,331 | 159,800 | 1,331 |
| 2008-02-12 | 1,176 | 1,198 | 1,176 | 1,181 | 23,100 | 1,181 |
| 2008-02-08 | 1,170 | 1,198 | 1,170 | 1,186 | 43,600 | 1,186 |
| 2008-02-07 | 1,157 | 1,162 | 1,150 | 1,153 | 41,000 | 1,153 |
| 2008-02-06 | 1,199 | 1,199 | 1,167 | 1,177 | 25,600 | 1,177 |
| 2008-02-05 | 1,197 | 1,225 | 1,197 | 1,223 | 41,000 | 1,223 |
| 2008-02-04 | 1,201 | 1,212 | 1,180 | 1,198 | 38,000 | 1,198 |
| 2008-02-01 | 1,218 | 1,220 | 1,198 | 1,199 | 28,000 | 1,199 |
| 2008-01-31 | 1,145 | 1,215 | 1,138 | 1,211 | 52,100 | 1,211 |
| 2008-01-30 | 1,172 | 1,172 | 1,150 | 1,151 | 86,300 | 1,151 |
| 2008-01-29 | 1,177 | 1,178 | 1,145 | 1,148 | 101,100 | 1,148 |
| 2008-01-28 | 1,123 | 1,127 | 1,106 | 1,106 | 30,500 | 1,106 |
| 2008-01-25 | 1,084 | 1,111 | 1,084 | 1,103 | 30,000 | 1,103 |
| 2008-01-24 | 1,045 | 1,082 | 1,042 | 1,065 | 26,700 | 1,065 |
| 2008-01-23 | 1,021 | 1,065 | 1,021 | 1,042 | 37,800 | 1,042 |
| 2008-01-22 | 1,065 | 1,065 | 1,007 | 1,007 | 37,000 | 1,007 |
| 2008-01-21 | 1,093 | 1,100 | 1,065 | 1,066 | 52,200 | 1,066 |
| 2008-01-18 | 1,055 | 1,082 | 1,052 | 1,072 | 65,500 | 1,072 |
| 2008-01-17 | 1,062 | 1,075 | 1,010 | 1,056 | 41,100 | 1,056 |
| 2008-01-16 | 1,100 | 1,110 | 1,025 | 1,082 | 66,900 | 1,082 |
| 2008-01-15 | 1,130 | 1,142 | 1,109 | 1,110 | 55,800 | 1,110 |
| 2008-01-11 | 1,165 | 1,180 | 1,100 | 1,123 | 38,800 | 1,123 |
| 2008-01-10 | 1,195 | 1,199 | 1,152 | 1,161 | 24,100 | 1,161 |
| 2008-01-09 | 1,149 | 1,175 | 1,137 | 1,175 | 24,600 | 1,175 |
| 2008-01-08 | 1,170 | 1,172 | 1,141 | 1,150 | 43,700 | 1,150 |
| 2008-01-07 | 1,175 | 1,235 | 1,156 | 1,172 | 65,100 | 1,172 |
| 2008-01-04 | 1,211 | 1,211 | 1,169 | 1,175 | 25,400 | 1,175 |
分割・併合履歴 ： [2003-12-25]1株→2株 [2002-12-25]1株→1.3株
