2315 (株)CAICA DIGITAL 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 | 14,650 | 14,900 | 14,500 | 14,850 | 216 | 1,145.76 |
| 2008-12-29 | 14,920 | 14,950 | 14,520 | 14,850 | 263 | 1,145.76 |
| 2008-12-26 | 14,800 | 14,950 | 14,710 | 14,910 | 279 | 1,150.39 |
| 2008-12-25 | 15,340 | 15,340 | 14,800 | 14,810 | 851 | 1,142.68 |
| 2008-12-24 | 15,260 | 15,400 | 15,010 | 15,140 | 683 | 1,168.14 |
| 2008-12-22 | 15,300 | 15,650 | 15,100 | 15,460 | 457 | 1,192.83 |
| 2008-12-19 | 16,210 | 16,240 | 15,660 | 15,900 | 266 | 1,226.78 |
| 2008-12-18 | 15,400 | 16,250 | 15,100 | 15,870 | 785 | 1,224.46 |
| 2008-12-17 | 15,330 | 15,690 | 15,150 | 15,400 | 554 | 1,188.20 |
| 2008-12-16 | 15,590 | 15,760 | 15,250 | 15,530 | 573 | 1,198.23 |
| 2008-12-15 | 15,590 | 15,750 | 15,200 | 15,410 | 521 | 1,188.97 |
| 2008-12-12 | 15,500 | 15,600 | 15,200 | 15,600 | 188 | 1,203.63 |
| 2008-12-11 | 15,450 | 15,880 | 15,300 | 15,500 | 417 | 1,195.91 |
| 2008-12-10 | 15,110 | 15,450 | 15,000 | 15,450 | 856 | 1,192.06 |
| 2008-12-09 | 15,800 | 15,800 | 15,100 | 15,100 | 493 | 1,165.05 |
| 2008-12-08 | 15,700 | 15,920 | 15,200 | 15,710 | 244 | 1,212.12 |
| 2008-12-05 | 15,900 | 15,900 | 15,350 | 15,500 | 412 | 1,195.91 |
| 2008-12-04 | 15,500 | 15,560 | 15,500 | 15,500 | 446 | 1,195.91 |
| 2008-12-03 | 16,100 | 16,200 | 15,640 | 15,700 | 273 | 1,211.34 |
| 2008-12-02 | 15,900 | 16,100 | 15,360 | 16,000 | 1,333 | 1,234.49 |
| 2008-12-01 | 15,800 | 16,290 | 15,300 | 16,040 | 556 | 1,237.58 |
| 2008-11-28 | 16,000 | 16,550 | 15,680 | 16,000 | 750 | 1,234.49 |
| 2008-11-27 | 16,000 | 16,200 | 15,500 | 16,200 | 308 | 1,249.92 |
| 2008-11-26 | 16,220 | 16,220 | 15,200 | 16,200 | 701 | 1,249.92 |
| 2008-11-25 | 17,700 | 17,700 | 15,120 | 16,220 | 1,585 | 1,251.47 |
| 2008-11-21 | 17,000 | 17,360 | 16,580 | 17,100 | 335 | 1,319.36 |
| 2008-11-20 | 17,700 | 17,700 | 16,790 | 17,400 | 373 | 1,342.51 |
| 2008-11-19 | 18,600 | 18,600 | 17,850 | 17,850 | 348 | 1,377.23 |
| 2008-11-18 | 18,600 | 18,700 | 18,600 | 18,610 | 138 | 1,435.87 |
| 2008-11-17 | 19,070 | 19,070 | 18,800 | 18,800 | 249 | 1,450.53 |
| 2008-11-14 | 18,900 | 19,500 | 18,600 | 18,870 | 771 | 1,455.93 |
| 2008-11-13 | 18,800 | 19,000 | 18,530 | 18,700 | 280 | 1,442.81 |
| 2008-11-12 | 19,270 | 19,300 | 18,860 | 19,000 | 452 | 1,465.96 |
| 2008-11-11 | 19,100 | 19,760 | 19,100 | 19,470 | 666 | 1,502.22 |
| 2008-11-10 | 17,890 | 18,860 | 17,800 | 18,750 | 567 | 1,446.67 |
| 2008-11-07 | 16,800 | 17,800 | 16,510 | 17,430 | 296 | 1,344.82 |
| 2008-11-06 | 17,200 | 17,200 | 16,620 | 17,000 | 1,744 | 1,311.65 |
| 2008-11-05 | 16,500 | 17,890 | 16,500 | 17,800 | 1,242 | 1,373.37 |
| 2008-11-04 | 15,100 | 16,500 | 15,100 | 16,500 | 1,066 | 1,273.07 |
| 2008-10-31 | 14,850 | 15,150 | 14,750 | 15,050 | 929 | 1,161.19 |
| 2008-10-30 | 15,260 | 15,500 | 14,610 | 14,850 | 1,505 | 1,145.76 |
| 2008-10-29 | 15,640 | 16,000 | 14,500 | 15,060 | 850 | 1,161.97 |
| 2008-10-28 | 14,780 | 15,400 | 13,800 | 15,040 | 1,323 | 1,160.42 |
| 2008-10-27 | 16,800 | 16,800 | 14,800 | 14,800 | 1,213 | 1,141.90 |
| 2008-10-24 | 17,620 | 17,770 | 16,600 | 16,800 | 1,491 | 1,296.22 |
| 2008-10-23 | 16,410 | 17,780 | 16,020 | 17,620 | 974 | 1,359.48 |
| 2008-10-22 | 17,000 | 17,670 | 16,800 | 16,810 | 1,864 | 1,296.99 |
| 2008-10-21 | 16,100 | 17,000 | 16,100 | 17,000 | 1,775 | 1,311.65 |
| 2008-10-20 | 15,890 | 16,290 | 15,500 | 15,980 | 596 | 1,232.95 |
| 2008-10-17 | 15,590 | 15,800 | 15,220 | 15,690 | 1,175 | 1,210.57 |
| 2008-10-16 | 15,300 | 16,010 | 15,170 | 15,180 | 1,091 | 1,171.22 |
| 2008-10-15 | 16,150 | 17,490 | 16,150 | 16,900 | 1,336 | 1,303.93 |
| 2008-10-14 | 16,000 | 16,200 | 15,500 | 16,120 | 2,681 | 1,243.75 |
| 2008-10-10 | 14,000 | 14,400 | 14,000 | 14,200 | 2,733 | 1,095.61 |
| 2008-10-09 | 15,500 | 16,950 | 15,500 | 16,000 | 5,754 | 1,234.49 |
| 2008-10-08 | 19,900 | 19,960 | 17,500 | 17,500 | 4,012 | 1,350.23 |
| 2008-10-07 | 19,600 | 21,540 | 19,600 | 20,500 | 4,070 | 1,581.69 |
| 2008-10-06 | 23,200 | 23,200 | 21,810 | 22,600 | 2,992 | 1,743.72 |
| 2008-10-03 | 24,100 | 24,100 | 23,000 | 24,000 | 1,711 | 1,851.74 |
| 2008-10-02 | 24,570 | 24,850 | 23,020 | 24,100 | 1,090 | 1,859.45 |
| 2008-10-01 | 24,300 | 24,740 | 23,700 | 24,570 | 1,586 | 1,895.72 |
| 2008-09-30 | 24,570 | 25,200 | 24,210 | 25,200 | 1,580 | 1,944.32 |
| 2008-09-29 | 25,510 | 25,770 | 25,300 | 25,770 | 842 | 1,988.30 |
| 2008-09-26 | 25,300 | 25,970 | 25,120 | 25,970 | 1,324 | 2,003.73 |
| 2008-09-25 | 25,880 | 25,990 | 25,440 | 25,900 | 349 | 1,998.33 |
| 2008-09-24 | 25,380 | 26,000 | 25,380 | 26,000 | 620 | 2,006.05 |
| 2008-09-22 | 26,000 | 26,300 | 25,100 | 26,200 | 1,359 | 2,021.48 |
| 2008-09-19 | 25,530 | 26,290 | 25,530 | 26,000 | 825 | 2,006.05 |
| 2008-09-18 | 25,700 | 25,950 | 24,750 | 25,950 | 882 | 2,002.19 |
| 2008-09-17 | 25,880 | 26,110 | 24,800 | 26,000 | 7,393 | 2,006.05 |
| 2008-09-16 | 25,240 | 29,140 | 25,000 | 26,480 | 8,461 | 2,043.08 |
| 2008-09-12 | 25,900 | 26,250 | 25,800 | 26,140 | 547 | 2,016.85 |
| 2008-09-11 | 26,000 | 26,480 | 25,800 | 26,150 | 795 | 2,017.62 |
| 2008-09-10 | 26,100 | 26,740 | 25,250 | 26,740 | 1,385 | 2,063.14 |
| 2008-09-09 | 25,700 | 26,200 | 25,530 | 26,100 | 317 | 2,013.76 |
| 2008-09-08 | 25,850 | 26,450 | 25,710 | 26,000 | 375 | 2,006.05 |
| 2008-09-05 | 25,530 | 26,380 | 25,300 | 26,150 | 1,352 | 2,017.62 |
| 2008-09-04 | 25,810 | 26,500 | 25,690 | 26,430 | 1,005 | 2,039.23 |
| 2008-09-03 | 26,350 | 26,500 | 25,800 | 26,200 | 432 | 2,021.48 |
| 2008-09-02 | 26,300 | 26,350 | 25,810 | 26,350 | 1,143 | 2,033.05 |
| 2008-09-01 | 26,900 | 27,100 | 26,050 | 26,300 | 541 | 2,029.20 |
| 2008-08-29 | 28,380 | 28,380 | 27,500 | 27,500 | 674 | 2,121.78 |
| 2008-08-28 | 28,390 | 28,750 | 27,500 | 28,400 | 1,472 | 2,191.22 |
| 2008-08-27 | 27,350 | 28,500 | 27,350 | 28,500 | 898 | 2,198.94 |
| 2008-08-26 | 27,250 | 27,730 | 27,000 | 27,650 | 1,949 | 2,133.36 |
| 2008-08-25 | 27,580 | 27,580 | 26,710 | 27,160 | 1,673 | 2,095.55 |
| 2008-08-22 | 26,260 | 27,480 | 26,260 | 27,300 | 1,839 | 2,106.35 |
| 2008-08-21 | 25,930 | 26,450 | 25,930 | 26,260 | 721 | 2,026.11 |
| 2008-08-20 | 25,920 | 26,300 | 25,850 | 25,910 | 945 | 1,999.10 |
| 2008-08-19 | 25,600 | 25,950 | 25,540 | 25,910 | 1,798 | 1,999.10 |
| 2008-08-18 | 25,900 | 25,960 | 25,500 | 25,900 | 545 | 1,998.33 |
| 2008-08-15 | 25,800 | 25,980 | 25,100 | 25,970 | 597 | 2,003.73 |
| 2008-08-14 | 25,980 | 26,000 | 25,300 | 25,900 | 931 | 1,998.33 |
| 2008-08-13 | 25,630 | 25,980 | 25,300 | 25,980 | 792 | 2,004.51 |
| 2008-08-12 | 26,000 | 26,000 | 25,120 | 25,930 | 717 | 2,000.65 |
| 2008-08-11 | 25,900 | 26,000 | 25,000 | 26,000 | 806 | 2,006.05 |
| 2008-08-08 | 25,890 | 26,300 | 25,530 | 25,900 | 718 | 1,998.33 |
| 2008-08-07 | 25,700 | 26,200 | 25,200 | 26,190 | 676 | 2,020.71 |
| 2008-08-06 | 25,800 | 26,300 | 25,200 | 26,300 | 1,028 | 2,029.20 |
| 2008-08-05 | 26,000 | 26,190 | 25,000 | 26,040 | 1,221 | 2,009.14 |
| 2008-08-04 | 26,020 | 26,500 | 24,500 | 26,100 | 1,388 | 2,013.76 |
| 2008-08-01 | 26,890 | 27,000 | 26,220 | 26,990 | 926 | 2,082.43 |
| 2008-07-31 | 26,300 | 27,440 | 26,200 | 27,190 | 1,301 | 2,097.86 |
| 2008-07-30 | 26,400 | 27,300 | 26,350 | 26,900 | 408 | 2,075.49 |
| 2008-07-29 | 26,310 | 26,790 | 26,300 | 26,700 | 370 | 2,060.06 |
| 2008-07-28 | 27,600 | 27,600 | 26,800 | 26,910 | 672 | 2,076.26 |
| 2008-07-25 | 28,010 | 28,010 | 27,060 | 27,300 | 835 | 2,106.35 |
| 2008-07-24 | 26,750 | 27,600 | 26,650 | 26,660 | 784 | 2,056.97 |
| 2008-07-23 | 26,660 | 27,200 | 26,370 | 26,940 | 284 | 2,078.58 |
| 2008-07-22 | 27,000 | 27,480 | 26,600 | 26,830 | 392 | 2,070.09 |
| 2008-07-18 | 26,650 | 27,490 | 26,540 | 27,240 | 1,201 | 2,101.72 |
| 2008-07-17 | 26,510 | 27,520 | 26,510 | 26,650 | 1,010 | 2,056.20 |
| 2008-07-16 | 27,520 | 27,800 | 26,500 | 26,500 | 1,795 | 2,044.63 |
| 2008-07-15 | 28,580 | 28,650 | 27,700 | 27,970 | 1,888 | 2,158.05 |
| 2008-07-14 | 28,550 | 29,130 | 28,550 | 28,950 | 1,280 | 2,233.66 |
| 2008-07-11 | 28,400 | 29,100 | 28,400 | 28,850 | 1,483 | 2,225.94 |
| 2008-07-10 | 28,050 | 28,890 | 28,050 | 28,570 | 1,026 | 2,204.34 |
| 2008-07-09 | 28,280 | 28,800 | 28,220 | 28,650 | 1,473 | 2,210.51 |
| 2008-07-08 | 28,800 | 29,080 | 28,100 | 28,150 | 950 | 2,171.93 |
| 2008-07-07 | 28,200 | 29,300 | 28,100 | 28,900 | 1,459 | 2,229.80 |
| 2008-07-04 | 27,010 | 28,250 | 26,950 | 28,000 | 2,989 | 2,160.36 |
| 2008-07-03 | 26,890 | 28,550 | 26,600 | 28,150 | 2,384 | 2,171.93 |
| 2008-07-02 | 26,550 | 27,280 | 26,280 | 26,890 | 3,473 | 2,074.72 |
| 2008-07-01 | 28,500 | 28,750 | 27,500 | 28,350 | 3,247 | 2,187.36 |
| 2008-06-30 | 30,450 | 30,750 | 28,300 | 29,400 | 5,992 | 2,268.38 |
| 2008-06-27 | 28,050 | 30,700 | 27,100 | 30,050 | 8,435 | 2,318.53 |
| 2008-06-26 | 29,570 | 29,570 | 28,500 | 29,550 | 11,622 | 2,279.95 |
| 2008-06-25 | 25,790 | 26,800 | 25,300 | 26,570 | 6,035 | 2,050.03 |
| 2008-06-24 | 23,500 | 25,100 | 23,400 | 24,980 | 2,140 | 1,927.35 |
| 2008-06-23 | 22,880 | 24,450 | 22,700 | 23,510 | 2,302 | 1,813.93 |
| 2008-06-20 | 25,020 | 25,810 | 23,600 | 23,650 | 3,156 | 1,824.73 |
| 2008-06-19 | 25,770 | 25,770 | 24,670 | 25,000 | 4,147 | 1,928.89 |
| 2008-06-18 | 23,640 | 26,470 | 23,640 | 26,070 | 7,764 | 2,011.45 |
| 2008-06-17 | 22,220 | 23,900 | 22,220 | 23,470 | 4,354 | 1,810.84 |
| 2008-06-16 | 22,800 | 22,980 | 22,150 | 22,480 | 3,598 | 1,734.46 |
| 2008-06-13 | 24,290 | 24,290 | 23,100 | 23,500 | 2,045 | 1,813.16 |
| 2008-06-12 | 23,900 | 25,200 | 23,190 | 24,290 | 7,274 | 1,874.11 |
| 2008-06-11 | 26,000 | 27,200 | 25,100 | 25,100 | 3,011 | 1,936.61 |
| 2008-06-10 | 24,900 | 27,010 | 24,760 | 25,700 | 3,258 | 1,982.90 |
| 2008-06-09 | 25,320 | 26,200 | 25,300 | 25,500 | 6,546 | 1,967.47 |
| 2008-06-06 | 27,100 | 27,400 | 26,460 | 27,120 | 5,798 | 2,092.46 |
| 2008-06-05 | 28,000 | 28,100 | 27,880 | 28,000 | 2,194 | 2,160.36 |
| 2008-06-04 | 29,310 | 29,600 | 28,550 | 28,900 | 3,394 | 2,229.80 |
| 2008-06-03 | 29,950 | 30,000 | 29,000 | 29,910 | 6,085 | 2,307.73 |
| 2008-06-02 | 29,950 | 30,300 | 29,920 | 30,300 | 3,575 | 2,337.82 |
| 2008-05-30 | 30,000 | 30,550 | 29,900 | 30,500 | 5,840 | 2,353.25 |
| 2008-05-29 | 30,400 | 30,500 | 29,970 | 30,450 | 3,226 | 2,349.39 |
| 2008-05-28 | 30,300 | 30,500 | 29,900 | 30,500 | 3,930 | 2,353.25 |
| 2008-05-27 | 31,000 | 31,250 | 29,900 | 30,950 | 5,682 | 2,387.97 |
| 2008-05-26 | 32,500 | 32,500 | 31,050 | 31,450 | 3,091 | 2,426.55 |
| 2008-05-23 | 33,000 | 33,100 | 32,800 | 32,950 | 4,587 | 2,542.28 |
| 2008-05-22 | 33,200 | 33,400 | 33,000 | 33,200 | 1,724 | 2,561.57 |
| 2008-05-21 | 33,500 | 33,500 | 33,350 | 33,450 | 1,031 | 2,580.86 |
| 2008-05-20 | 33,800 | 33,950 | 33,200 | 33,900 | 1,922 | 2,615.58 |
| 2008-05-19 | 34,500 | 34,550 | 33,900 | 33,950 | 1,625 | 2,619.44 |
| 2008-05-16 | 35,500 | 35,700 | 34,500 | 35,000 | 3,437 | 2,700.45 |
| 2008-05-15 | 35,400 | 36,000 | 35,200 | 36,000 | 3,338 | 2,777.61 |
| 2008-05-14 | 33,800 | 35,600 | 33,500 | 35,400 | 4,493 | 2,731.31 |
| 2008-05-13 | 33,450 | 34,500 | 33,250 | 33,800 | 7,280 | 2,607.86 |
| 2008-05-12 | 33,450 | 33,450 | 33,450 | 33,450 | 5,696 | 2,580.86 |
| 2008-05-09 | 37,600 | 37,700 | 36,700 | 37,450 | 3,816 | 2,889.48 |
| 2008-05-08 | 36,800 | 38,500 | 36,000 | 37,700 | 6,197 | 2,908.77 |
| 2008-05-07 | 34,850 | 36,500 | 34,800 | 36,400 | 2,784 | 2,808.47 |
| 2008-05-02 | 34,900 | 35,100 | 34,600 | 34,850 | 1,662 | 2,688.88 |
| 2008-05-01 | 33,350 | 34,500 | 33,350 | 34,500 | 1,334 | 2,661.87 |
| 2008-04-30 | 33,250 | 33,900 | 33,000 | 33,750 | 1,546 | 2,604.01 |
| 2008-04-28 | 34,350 | 34,450 | 33,000 | 33,000 | 3,556 | 2,546.14 |
| 2008-04-25 | 34,650 | 34,650 | 34,100 | 34,300 | 1,186 | 2,646.44 |
| 2008-04-24 | 34,200 | 34,750 | 34,100 | 34,250 | 1,473 | 2,642.58 |
| 2008-04-23 | 34,250 | 34,250 | 33,850 | 34,100 | 1,300 | 2,631.01 |
| 2008-04-22 | 34,300 | 34,600 | 33,850 | 34,300 | 1,139 | 2,646.44 |
| 2008-04-21 | 35,200 | 35,400 | 33,300 | 34,500 | 1,538 | 2,661.87 |
| 2008-04-18 | 35,400 | 35,500 | 34,700 | 35,500 | 1,081 | 2,739.03 |
| 2008-04-17 | 35,900 | 36,000 | 35,500 | 35,950 | 1,726 | 2,773.75 |
| 2008-04-16 | 35,000 | 35,500 | 34,950 | 35,500 | 1,193 | 2,739.03 |
| 2008-04-15 | 35,000 | 35,200 | 34,900 | 34,900 | 1,141 | 2,692.74 |
| 2008-04-14 | 35,050 | 35,500 | 34,350 | 35,500 | 1,104 | 2,739.03 |
| 2008-04-11 | 34,250 | 35,450 | 34,150 | 35,450 | 2,466 | 2,735.17 |
| 2008-04-10 | 34,900 | 34,950 | 34,200 | 34,250 | 1,223 | 2,642.58 |
| 2008-04-09 | 35,750 | 35,750 | 34,700 | 35,000 | 852 | 2,700.45 |
| 2008-04-08 | 35,450 | 35,800 | 34,750 | 35,800 | 1,983 | 2,762.18 |
| 2008-04-07 | 36,800 | 36,800 | 35,550 | 35,600 | 1,829 | 2,746.74 |
| 2008-04-04 | 36,000 | 37,300 | 35,800 | 37,100 | 5,839 | 2,862.48 |
| 2008-04-03 | 35,900 | 36,000 | 35,000 | 36,000 | 1,422 | 2,777.61 |
| 2008-04-02 | 34,900 | 36,000 | 34,500 | 36,000 | 3,700 | 2,777.61 |
| 2008-04-01 | 35,600 | 35,700 | 34,000 | 34,700 | 5,924 | 2,677.30 |
| 2008-03-31 | 35,100 | 35,700 | 34,100 | 35,550 | 3,549 | 2,742.89 |
| 2008-03-28 | 39,450 | 39,450 | 35,800 | 35,900 | 7,749 | 2,769.89 |
| 2008-03-27 | 39,100 | 39,850 | 38,850 | 39,800 | 1,398 | 3,070.80 |
| 2008-03-26 | 38,600 | 39,500 | 38,600 | 39,100 | 780 | 3,016.79 |
| 2008-03-25 | 40,150 | 40,200 | 39,100 | 39,100 | 2,516 | 3,016.79 |
| 2008-03-24 | 39,000 | 40,700 | 38,000 | 39,750 | 3,492 | 3,066.94 |
| 2008-03-21 | 35,600 | 38,950 | 35,600 | 38,000 | 3,434 | 2,931.92 |
| 2008-03-19 | 35,800 | 36,100 | 35,200 | 36,100 | 1,407 | 2,785.32 |
| 2008-03-18 | 33,700 | 35,500 | 33,600 | 35,500 | 1,757 | 2,739.03 |
| 2008-03-17 | 36,700 | 37,000 | 33,900 | 34,500 | 3,011 | 2,661.87 |
| 2008-03-14 | 39,050 | 39,450 | 37,350 | 37,900 | 2,590 | 2,924.20 |
| 2008-03-13 | 38,050 | 38,500 | 37,250 | 38,250 | 1,750 | 2,951.21 |
| 2008-03-12 | 39,150 | 39,850 | 38,050 | 38,450 | 1,954 | 2,966.64 |
| 2008-03-11 | 37,100 | 39,000 | 37,100 | 38,450 | 1,488 | 2,966.64 |
| 2008-03-10 | 36,900 | 38,300 | 36,900 | 38,300 | 2,138 | 2,955.06 |
| 2008-03-07 | 37,600 | 38,300 | 37,250 | 38,100 | 2,009 | 2,939.63 |
| 2008-03-06 | 38,700 | 39,150 | 38,400 | 38,800 | 2,185 | 2,993.64 |
| 2008-03-05 | 38,000 | 39,650 | 37,700 | 38,550 | 2,839 | 2,974.35 |
| 2008-03-04 | 36,400 | 36,750 | 36,050 | 36,650 | 1,919 | 2,827.76 |
| 2008-03-03 | 36,550 | 36,900 | 35,900 | 36,100 | 3,034 | 2,785.32 |
| 2008-02-29 | 38,200 | 38,500 | 37,500 | 37,700 | 4,560 | 2,908.77 |
| 2008-02-28 | 38,750 | 39,400 | 38,050 | 38,100 | 3,296 | 2,939.63 |
| 2008-02-27 | 39,500 | 39,700 | 38,500 | 39,050 | 4,119 | 3,012.93 |
| 2008-02-26 | 43,100 | 43,100 | 39,100 | 39,100 | 9,299 | 3,016.79 |
| 2008-02-25 | 43,650 | 44,400 | 42,650 | 43,100 | 6,478 | 3,325.41 |
| 2008-02-22 | 37,500 | 42,200 | 37,400 | 42,150 | 5,813 | 3,252.11 |
| 2008-02-21 | 36,700 | 38,500 | 36,300 | 38,200 | 3,707 | 2,947.35 |
| 2008-02-20 | 37,800 | 37,800 | 36,250 | 37,100 | 3,857 | 2,862.48 |
| 2008-02-19 | 38,250 | 38,300 | 36,850 | 37,850 | 2,342 | 2,920.34 |
| 2008-02-18 | 38,000 | 38,800 | 37,250 | 37,850 | 2,668 | 2,920.34 |
| 2008-02-15 | 36,600 | 37,950 | 34,750 | 37,200 | 5,606 | 2,870.19 |
| 2008-02-14 | 39,250 | 39,300 | 36,150 | 37,700 | 7,580 | 2,908.77 |
| 2008-02-13 | 40,000 | 40,500 | 39,600 | 40,050 | 2,464 | 3,090.09 |
| 2008-02-12 | 41,000 | 41,700 | 38,300 | 39,150 | 2,893 | 3,020.65 |
| 2008-02-08 | 43,700 | 44,950 | 41,250 | 42,000 | 3,212 | 3,240.54 |
| 2008-02-07 | 44,200 | 44,300 | 43,100 | 44,000 | 1,625 | 3,394.85 |
| 2008-02-06 | 43,600 | 44,550 | 42,900 | 44,300 | 2,578 | 3,418 |
| 2008-02-05 | 45,100 | 45,800 | 43,850 | 45,200 | 3,476 | 3,487.44 |
| 2008-02-04 | 46,500 | 46,800 | 45,150 | 45,800 | 3,895 | 3,533.73 |
| 2008-02-01 | 45,000 | 46,000 | 43,300 | 44,500 | 5,378 | 3,433.43 |
| 2008-01-31 | 40,500 | 44,900 | 40,200 | 44,900 | 4,846 | 3,464.29 |
| 2008-01-30 | 40,350 | 41,000 | 39,700 | 40,900 | 3,293 | 3,155.67 |
| 2008-01-29 | 40,550 | 40,750 | 39,550 | 40,050 | 1,623 | 3,090.09 |
| 2008-01-28 | 40,250 | 40,700 | 38,800 | 40,250 | 2,182 | 3,105.52 |
| 2008-01-25 | 41,500 | 41,900 | 39,900 | 40,650 | 3,410 | 3,136.38 |
| 2008-01-24 | 40,200 | 41,250 | 39,650 | 40,700 | 1,960 | 3,140.24 |
| 2008-01-23 | 41,200 | 41,450 | 38,200 | 39,600 | 3,388 | 3,055.37 |
| 2008-01-22 | 39,800 | 40,500 | 36,900 | 38,800 | 4,460 | 2,993.64 |
| 2008-01-21 | 43,600 | 43,650 | 40,000 | 40,500 | 5,743 | 3,124.81 |
| 2008-01-18 | 40,100 | 42,600 | 39,950 | 42,400 | 6,867 | 3,271.40 |
| 2008-01-17 | 42,100 | 42,600 | 38,900 | 40,250 | 7,102 | 3,105.52 |
| 2008-01-16 | 42,500 | 43,200 | 42,500 | 42,500 | 2,522 | 3,279.12 |
| 2008-01-15 | 50,500 | 50,500 | 46,500 | 46,500 | 2,354 | 3,587.74 |
| 2008-01-11 | 54,800 | 54,900 | 51,100 | 51,500 | 1,730 | 3,973.52 |
| 2008-01-10 | 54,000 | 54,800 | 53,500 | 54,800 | 1,275 | 4,228.13 |
| 2008-01-09 | 54,400 | 54,800 | 52,900 | 54,800 | 914 | 4,228.13 |
| 2008-01-08 | 55,000 | 55,300 | 54,200 | 55,300 | 648 | 4,266.71 |
| 2008-01-07 | 55,500 | 56,400 | 55,300 | 55,300 | 1,175 | 4,266.71 |
| 2008-01-04 | 58,000 | 58,500 | 57,400 | 58,500 | 323 | 4,513.61 |
分割・併合履歴 ： [2021-04-28]10株→1株 [2020-10-20]1株→0.953株 [2020-08-07]1株→1.36株 [2013-09-26]1株→100株 [2005-03-28]1株→5株 [2003-12-25]1株→3株
