2317 (株)システナ 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 | 47,050 | 48,250 | 47,050 | 48,250 | 128 | 30.16 |
| 2008-12-29 | 46,550 | 47,450 | 46,550 | 47,450 | 139 | 29.66 |
| 2008-12-26 | 46,350 | 47,150 | 46,350 | 46,950 | 132 | 29.34 |
| 2008-12-25 | 47,050 | 47,200 | 46,600 | 46,700 | 126 | 29.19 |
| 2008-12-24 | 48,300 | 48,300 | 47,000 | 47,300 | 527 | 29.56 |
| 2008-12-22 | 48,150 | 48,550 | 47,950 | 48,150 | 298 | 30.09 |
| 2008-12-19 | 48,000 | 49,000 | 47,200 | 48,150 | 509 | 30.09 |
| 2008-12-18 | 48,250 | 49,000 | 48,000 | 48,300 | 393 | 30.19 |
| 2008-12-17 | 49,700 | 49,950 | 47,850 | 48,250 | 500 | 30.16 |
| 2008-12-16 | 49,200 | 49,450 | 47,800 | 48,500 | 595 | 30.31 |
| 2008-12-15 | 50,600 | 52,000 | 50,000 | 50,000 | 724 | 31.25 |
| 2008-12-12 | 50,400 | 53,000 | 49,200 | 50,700 | 1,205 | 31.69 |
| 2008-12-11 | 48,000 | 50,400 | 47,950 | 50,400 | 1,098 | 31.50 |
| 2008-12-10 | 45,500 | 48,650 | 45,500 | 47,800 | 1,131 | 29.88 |
| 2008-12-09 | 45,000 | 47,150 | 44,000 | 47,100 | 2,343 | 29.44 |
| 2008-12-08 | 45,350 | 45,350 | 45,350 | 45,350 | 707 | 28.34 |
| 2008-12-05 | 41,350 | 41,350 | 41,350 | 41,350 | 410 | 25.84 |
| 2008-12-04 | 37,200 | 37,800 | 35,500 | 37,350 | 471 | 23.34 |
| 2008-12-03 | 36,500 | 37,300 | 35,050 | 36,400 | 361 | 22.75 |
| 2008-12-02 | 37,600 | 38,000 | 36,550 | 36,550 | 409 | 22.84 |
| 2008-12-01 | 38,650 | 39,850 | 38,000 | 38,400 | 331 | 24 |
| 2008-11-28 | 39,600 | 40,350 | 39,200 | 40,300 | 172 | 25.19 |
| 2008-11-27 | 40,550 | 40,650 | 39,800 | 40,400 | 282 | 25.25 |
| 2008-11-26 | 40,500 | 40,950 | 39,600 | 40,150 | 196 | 25.09 |
| 2008-11-25 | 40,550 | 40,950 | 40,000 | 40,700 | 262 | 25.44 |
| 2008-11-21 | 37,900 | 39,750 | 37,650 | 39,550 | 311 | 24.72 |
| 2008-11-20 | 40,000 | 40,000 | 38,500 | 38,500 | 176 | 24.06 |
| 2008-11-19 | 40,800 | 40,850 | 40,100 | 40,550 | 125 | 25.34 |
| 2008-11-18 | 40,350 | 41,000 | 40,150 | 40,350 | 170 | 25.22 |
| 2008-11-17 | 40,250 | 41,500 | 40,200 | 40,700 | 190 | 25.44 |
| 2008-11-14 | 42,000 | 42,000 | 40,650 | 41,050 | 188 | 25.66 |
| 2008-11-13 | 41,050 | 42,000 | 40,100 | 40,400 | 328 | 25.25 |
| 2008-11-12 | 41,000 | 42,350 | 41,000 | 42,000 | 129 | 26.25 |
| 2008-11-11 | 42,400 | 42,600 | 41,200 | 42,200 | 151 | 26.38 |
| 2008-11-10 | 42,000 | 42,900 | 41,750 | 42,450 | 349 | 26.53 |
| 2008-11-07 | 40,900 | 42,600 | 40,300 | 41,250 | 374 | 25.78 |
| 2008-11-06 | 42,500 | 42,500 | 41,200 | 41,700 | 320 | 26.06 |
| 2008-11-05 | 40,600 | 43,000 | 40,600 | 42,950 | 826 | 26.84 |
| 2008-11-04 | 40,350 | 40,900 | 39,750 | 40,450 | 375 | 25.28 |
| 2008-10-31 | 41,250 | 41,250 | 39,850 | 40,100 | 454 | 25.06 |
| 2008-10-30 | 38,050 | 40,000 | 37,550 | 39,850 | 483 | 24.91 |
| 2008-10-29 | 38,000 | 38,900 | 37,250 | 37,850 | 577 | 23.66 |
| 2008-10-28 | 35,150 | 35,800 | 32,700 | 35,200 | 936 | 22 |
| 2008-10-27 | 40,550 | 41,000 | 37,500 | 37,500 | 884 | 23.44 |
| 2008-10-24 | 42,200 | 42,500 | 40,500 | 40,650 | 450 | 25.41 |
| 2008-10-23 | 41,300 | 41,950 | 40,600 | 41,950 | 467 | 26.22 |
| 2008-10-22 | 44,400 | 44,750 | 42,600 | 42,900 | 352 | 26.81 |
| 2008-10-21 | 44,500 | 44,750 | 43,350 | 44,750 | 490 | 27.97 |
| 2008-10-20 | 40,450 | 42,700 | 40,200 | 42,500 | 493 | 26.56 |
| 2008-10-17 | 40,950 | 41,150 | 39,400 | 40,800 | 552 | 25.50 |
| 2008-10-16 | 38,600 | 40,200 | 38,350 | 39,400 | 516 | 24.63 |
| 2008-10-15 | 39,600 | 41,950 | 39,300 | 41,900 | 650 | 26.19 |
| 2008-10-14 | 39,200 | 39,200 | 39,200 | 39,200 | 151 | 24.50 |
| 2008-10-10 | 34,400 | 36,150 | 34,150 | 35,200 | 746 | 22 |
| 2008-10-09 | 34,700 | 39,300 | 34,700 | 38,050 | 826 | 23.78 |
| 2008-10-08 | 40,300 | 40,300 | 37,100 | 37,100 | 1,099 | 23.19 |
| 2008-10-07 | 41,050 | 42,000 | 41,050 | 41,100 | 748 | 25.69 |
| 2008-10-06 | 48,550 | 48,600 | 45,050 | 45,050 | 825 | 28.16 |
| 2008-10-03 | 49,250 | 50,000 | 48,900 | 49,050 | 523 | 30.66 |
| 2008-10-02 | 50,400 | 51,000 | 49,400 | 49,650 | 448 | 31.03 |
| 2008-10-01 | 50,500 | 50,800 | 50,200 | 50,400 | 220 | 31.50 |
| 2008-09-30 | 49,900 | 51,000 | 49,500 | 50,500 | 606 | 31.56 |
| 2008-09-29 | 52,000 | 52,500 | 51,300 | 51,400 | 398 | 32.13 |
| 2008-09-26 | 51,800 | 52,000 | 50,400 | 51,500 | 629 | 32.19 |
| 2008-09-25 | 52,000 | 52,000 | 51,100 | 51,300 | 345 | 32.06 |
| 2008-09-24 | 49,800 | 51,800 | 49,550 | 51,500 | 446 | 32.19 |
| 2008-09-22 | 50,800 | 51,000 | 50,000 | 50,300 | 757 | 31.44 |
| 2008-09-19 | 50,200 | 51,000 | 49,000 | 49,050 | 1,119 | 30.66 |
| 2008-09-18 | 49,050 | 51,000 | 49,050 | 50,700 | 607 | 31.69 |
| 2008-09-17 | 53,000 | 53,000 | 50,300 | 50,900 | 1,347 | 31.81 |
| 2008-09-16 | 44,950 | 50,200 | 44,950 | 48,950 | 877 | 30.59 |
| 2008-09-12 | 48,100 | 48,700 | 47,500 | 48,550 | 380 | 30.34 |
| 2008-09-11 | 48,500 | 48,700 | 47,000 | 47,700 | 467 | 29.81 |
| 2008-09-10 | 48,700 | 49,450 | 48,550 | 48,900 | 294 | 30.56 |
| 2008-09-09 | 50,500 | 50,600 | 48,700 | 49,300 | 422 | 30.81 |
| 2008-09-08 | 50,100 | 50,900 | 49,800 | 50,400 | 594 | 31.50 |
| 2008-09-05 | 49,100 | 50,500 | 48,150 | 49,500 | 1,162 | 30.94 |
| 2008-09-04 | 50,100 | 50,600 | 48,550 | 50,500 | 680 | 31.56 |
| 2008-09-03 | 49,200 | 51,500 | 49,100 | 49,700 | 651 | 31.06 |
| 2008-09-02 | 50,700 | 51,500 | 49,000 | 49,450 | 631 | 30.91 |
| 2008-09-01 | 51,500 | 51,800 | 50,000 | 50,200 | 585 | 31.38 |
| 2008-08-29 | 49,000 | 51,500 | 48,350 | 51,400 | 1,138 | 32.13 |
| 2008-08-28 | 50,100 | 53,500 | 48,000 | 49,000 | 2,812 | 30.63 |
| 2008-08-27 | 50,000 | 50,000 | 50,000 | 50,000 | 197 | 31.25 |
| 2008-08-26 | 40,400 | 46,000 | 40,000 | 46,000 | 1,677 | 28.75 |
| 2008-08-25 | 44,050 | 44,700 | 41,000 | 42,000 | 770 | 26.25 |
| 2008-08-22 | 45,000 | 45,000 | 43,700 | 44,000 | 396 | 27.50 |
| 2008-08-21 | 44,300 | 44,750 | 44,200 | 44,750 | 500 | 27.97 |
| 2008-08-20 | 43,600 | 44,100 | 43,500 | 44,050 | 222 | 27.53 |
| 2008-08-19 | 44,950 | 44,950 | 43,600 | 44,250 | 369 | 27.66 |
| 2008-08-18 | 45,100 | 46,400 | 45,000 | 45,300 | 312 | 28.31 |
| 2008-08-15 | 45,800 | 45,800 | 43,500 | 44,900 | 657 | 28.06 |
| 2008-08-14 | 48,750 | 48,800 | 46,500 | 46,550 | 489 | 29.09 |
| 2008-08-13 | 50,500 | 50,700 | 49,500 | 49,950 | 287 | 31.22 |
| 2008-08-12 | 51,800 | 51,800 | 50,600 | 50,700 | 169 | 31.69 |
| 2008-08-11 | 50,800 | 51,800 | 50,800 | 51,600 | 200 | 32.25 |
| 2008-08-08 | 51,000 | 51,900 | 50,500 | 51,300 | 275 | 32.06 |
| 2008-08-07 | 51,800 | 52,100 | 51,000 | 51,300 | 278 | 32.06 |
| 2008-08-06 | 52,100 | 52,700 | 51,000 | 52,500 | 475 | 32.81 |
| 2008-08-05 | 51,200 | 52,200 | 51,100 | 51,500 | 295 | 32.19 |
| 2008-08-04 | 53,000 | 53,000 | 52,100 | 52,200 | 296 | 32.63 |
| 2008-08-01 | 54,600 | 54,800 | 53,000 | 53,200 | 521 | 33.25 |
| 2008-07-31 | 56,100 | 56,100 | 54,200 | 55,100 | 418 | 34.44 |
| 2008-07-30 | 54,000 | 55,500 | 53,900 | 55,500 | 756 | 34.69 |
| 2008-07-29 | 53,400 | 53,600 | 52,600 | 53,500 | 454 | 33.44 |
| 2008-07-28 | 53,700 | 54,400 | 53,600 | 53,900 | 457 | 33.69 |
| 2008-07-25 | 53,200 | 53,800 | 52,700 | 53,200 | 394 | 33.25 |
| 2008-07-24 | 53,800 | 54,700 | 53,700 | 54,400 | 457 | 34 |
| 2008-07-23 | 51,500 | 53,100 | 51,500 | 52,800 | 479 | 33 |
| 2008-07-22 | 52,500 | 52,700 | 50,400 | 51,000 | 683 | 31.88 |
| 2008-07-18 | 53,400 | 53,900 | 52,000 | 52,200 | 327 | 32.63 |
| 2008-07-17 | 51,500 | 52,800 | 51,000 | 52,500 | 509 | 32.81 |
| 2008-07-16 | 51,500 | 51,600 | 50,500 | 50,800 | 633 | 31.75 |
| 2008-07-15 | 53,000 | 53,300 | 52,000 | 52,100 | 420 | 32.56 |
| 2008-07-14 | 53,000 | 54,500 | 52,500 | 53,500 | 419 | 33.44 |
| 2008-07-11 | 54,000 | 54,100 | 53,200 | 53,200 | 506 | 33.25 |
| 2008-07-10 | 54,000 | 54,700 | 53,400 | 54,000 | 426 | 33.75 |
| 2008-07-09 | 55,300 | 55,600 | 54,500 | 54,500 | 372 | 34.06 |
| 2008-07-08 | 55,700 | 55,700 | 54,600 | 54,700 | 556 | 34.19 |
| 2008-07-07 | 56,000 | 56,300 | 55,200 | 56,000 | 506 | 35 |
| 2008-07-04 | 56,100 | 56,300 | 55,700 | 55,900 | 286 | 34.94 |
| 2008-07-03 | 56,600 | 56,600 | 55,600 | 56,300 | 726 | 35.19 |
| 2008-07-02 | 57,700 | 57,900 | 56,400 | 56,500 | 532 | 35.31 |
| 2008-07-01 | 57,000 | 57,900 | 56,500 | 57,200 | 561 | 35.75 |
| 2008-06-30 | 56,500 | 57,300 | 56,200 | 57,000 | 607 | 35.63 |
| 2008-06-27 | 56,400 | 57,300 | 56,100 | 56,700 | 1,070 | 35.44 |
| 2008-06-26 | 58,900 | 59,300 | 58,200 | 58,400 | 660 | 36.50 |
| 2008-06-25 | 59,700 | 59,700 | 58,200 | 58,800 | 688 | 36.75 |
| 2008-06-24 | 59,000 | 59,500 | 58,600 | 58,700 | 1,107 | 36.69 |
| 2008-06-23 | 60,800 | 60,800 | 59,600 | 60,100 | 1,299 | 37.56 |
| 2008-06-20 | 61,000 | 61,600 | 60,800 | 61,100 | 571 | 38.19 |
| 2008-06-19 | 61,400 | 61,500 | 60,800 | 60,800 | 1,260 | 38 |
| 2008-06-18 | 61,800 | 62,000 | 61,300 | 61,400 | 1,264 | 38.38 |
| 2008-06-17 | 61,600 | 62,300 | 60,800 | 61,900 | 1,351 | 38.69 |
| 2008-06-16 | 62,000 | 63,000 | 61,500 | 62,000 | 1,487 | 38.75 |
| 2008-06-13 | 62,800 | 63,000 | 62,000 | 62,300 | 1,161 | 38.94 |
| 2008-06-12 | 63,000 | 63,500 | 62,400 | 63,300 | 1,956 | 39.56 |
| 2008-06-11 | 65,500 | 65,500 | 64,200 | 64,800 | 739 | 40.50 |
| 2008-06-10 | 68,100 | 68,900 | 64,900 | 65,200 | 1,188 | 40.75 |
| 2008-06-09 | 69,100 | 70,400 | 67,500 | 67,600 | 5,876 | 42.25 |
| 2008-06-06 | 68,600 | 68,600 | 68,600 | 68,600 | 820 | 42.88 |
| 2008-06-05 | 61,900 | 63,800 | 61,900 | 63,600 | 1,040 | 39.75 |
| 2008-06-04 | 61,900 | 62,600 | 61,500 | 61,900 | 683 | 38.69 |
| 2008-06-03 | 63,400 | 63,400 | 61,500 | 61,900 | 1,708 | 38.69 |
| 2008-06-02 | 65,000 | 65,100 | 64,200 | 64,500 | 737 | 40.31 |
| 2008-05-30 | 64,700 | 65,300 | 64,300 | 65,000 | 537 | 40.63 |
| 2008-05-29 | 66,000 | 66,700 | 64,100 | 64,400 | 1,722 | 40.25 |
| 2008-05-28 | 68,100 | 68,400 | 67,100 | 67,300 | 570 | 42.06 |
| 2008-05-27 | 67,300 | 67,700 | 67,000 | 67,300 | 429 | 42.06 |
| 2008-05-26 | 66,800 | 67,800 | 66,600 | 66,800 | 433 | 41.75 |
| 2008-05-23 | 67,500 | 68,200 | 66,800 | 66,800 | 364 | 41.75 |
| 2008-05-22 | 66,700 | 67,500 | 66,000 | 67,400 | 312 | 42.13 |
| 2008-05-21 | 67,500 | 68,000 | 66,700 | 67,200 | 458 | 42 |
| 2008-05-20 | 68,900 | 68,900 | 67,600 | 68,000 | 740 | 42.50 |
| 2008-05-19 | 68,200 | 68,600 | 68,100 | 68,500 | 393 | 42.81 |
| 2008-05-16 | 68,900 | 69,200 | 68,000 | 68,200 | 538 | 42.63 |
| 2008-05-15 | 68,400 | 69,200 | 68,000 | 68,200 | 978 | 42.63 |
| 2008-05-14 | 67,300 | 68,100 | 66,500 | 67,900 | 456 | 42.44 |
| 2008-05-13 | 68,600 | 68,800 | 67,200 | 67,800 | 227 | 42.38 |
| 2008-05-12 | 66,400 | 68,800 | 66,100 | 68,500 | 590 | 42.81 |
| 2008-05-09 | 69,600 | 69,700 | 66,900 | 67,400 | 731 | 42.13 |
| 2008-05-08 | 64,900 | 69,500 | 64,900 | 68,600 | 1,820 | 42.88 |
| 2008-05-07 | 64,900 | 65,500 | 63,900 | 64,800 | 536 | 40.50 |
| 2008-05-02 | 63,800 | 64,000 | 63,500 | 63,700 | 571 | 39.81 |
| 2008-05-01 | 64,200 | 64,400 | 63,200 | 63,300 | 470 | 39.56 |
| 2008-04-30 | 64,100 | 65,300 | 64,000 | 64,000 | 646 | 40 |
| 2008-04-28 | 65,000 | 65,100 | 64,000 | 64,100 | 581 | 40.06 |
| 2008-04-25 | 64,200 | 64,700 | 63,700 | 64,700 | 570 | 40.44 |
| 2008-04-24 | 65,500 | 65,700 | 64,700 | 64,700 | 496 | 40.44 |
| 2008-04-23 | 65,400 | 66,500 | 65,300 | 66,500 | 1,224 | 41.56 |
| 2008-04-22 | 66,300 | 66,500 | 65,100 | 65,900 | 1,039 | 41.19 |
| 2008-04-21 | 68,000 | 68,300 | 66,000 | 67,300 | 690 | 42.06 |
| 2008-04-18 | 65,400 | 66,900 | 65,000 | 66,900 | 423 | 41.81 |
| 2008-04-17 | 64,900 | 65,300 | 64,300 | 65,000 | 445 | 40.63 |
| 2008-04-16 | 64,400 | 64,600 | 64,000 | 64,300 | 248 | 40.19 |
| 2008-04-15 | 64,800 | 65,000 | 63,600 | 63,900 | 629 | 39.94 |
| 2008-04-14 | 65,100 | 65,100 | 63,500 | 63,800 | 1,041 | 39.88 |
| 2008-04-11 | 65,700 | 66,500 | 65,000 | 66,000 | 546 | 41.25 |
| 2008-04-10 | 66,600 | 67,100 | 65,400 | 65,700 | 270 | 41.06 |
| 2008-04-09 | 68,000 | 68,200 | 65,700 | 66,600 | 734 | 41.63 |
| 2008-04-08 | 69,600 | 69,800 | 68,400 | 68,400 | 383 | 42.75 |
| 2008-04-07 | 69,000 | 70,000 | 68,400 | 69,800 | 424 | 43.63 |
| 2008-04-04 | 69,800 | 69,900 | 68,800 | 69,200 | 330 | 43.25 |
| 2008-04-03 | 69,200 | 70,000 | 69,200 | 70,000 | 343 | 43.75 |
| 2008-04-02 | 70,000 | 70,100 | 69,600 | 70,000 | 287 | 43.75 |
| 2008-04-01 | 69,400 | 69,600 | 68,500 | 68,900 | 342 | 43.06 |
| 2008-03-31 | 70,000 | 70,200 | 68,800 | 69,400 | 454 | 43.38 |
| 2008-03-28 | 69,600 | 70,800 | 68,800 | 70,400 | 419 | 44 |
| 2008-03-27 | 70,300 | 70,800 | 69,000 | 69,300 | 482 | 43.31 |
| 2008-03-26 | 68,300 | 70,200 | 68,100 | 69,900 | 502 | 43.69 |
| 2008-03-25 | 69,800 | 70,100 | 68,500 | 69,300 | 459 | 43.31 |
| 2008-03-24 | 68,100 | 70,400 | 67,800 | 69,300 | 792 | 43.31 |
| 2008-03-21 | 65,900 | 67,300 | 65,800 | 67,300 | 406 | 42.06 |
| 2008-03-19 | 65,000 | 65,600 | 64,200 | 65,000 | 703 | 40.63 |
| 2008-03-18 | 63,100 | 64,100 | 62,400 | 63,800 | 1,514 | 39.88 |
| 2008-03-17 | 64,300 | 64,700 | 61,000 | 62,700 | 1,035 | 39.19 |
| 2008-03-14 | 66,200 | 66,700 | 64,100 | 64,800 | 1,397 | 40.50 |
| 2008-03-13 | 66,900 | 67,700 | 66,200 | 66,700 | 1,168 | 41.69 |
| 2008-03-12 | 68,500 | 69,300 | 66,700 | 66,900 | 774 | 41.81 |
| 2008-03-11 | 66,200 | 67,700 | 65,500 | 67,500 | 858 | 42.19 |
| 2008-03-10 | 68,700 | 69,900 | 66,700 | 66,700 | 1,027 | 41.69 |
| 2008-03-07 | 67,700 | 69,200 | 67,500 | 69,200 | 1,156 | 43.25 |
| 2008-03-06 | 67,900 | 69,800 | 67,800 | 69,200 | 846 | 43.25 |
| 2008-03-05 | 70,200 | 70,200 | 67,800 | 67,900 | 1,318 | 42.44 |
| 2008-03-04 | 70,000 | 70,200 | 68,800 | 69,900 | 1,061 | 43.69 |
| 2008-03-03 | 68,000 | 69,900 | 67,200 | 68,400 | 737 | 42.75 |
| 2008-02-29 | 69,300 | 69,600 | 68,400 | 68,900 | 861 | 43.06 |
| 2008-02-28 | 69,300 | 70,500 | 69,100 | 69,800 | 702 | 43.63 |
| 2008-02-27 | 69,600 | 70,500 | 68,900 | 69,600 | 1,026 | 43.50 |
| 2008-02-26 | 71,000 | 71,500 | 69,100 | 69,100 | 1,165 | 43.19 |
| 2008-02-25 | 70,000 | 70,800 | 69,300 | 70,200 | 671 | 43.88 |
| 2008-02-22 | 69,300 | 70,000 | 68,400 | 68,500 | 733 | 42.81 |
| 2008-02-21 | 69,500 | 71,000 | 69,200 | 70,300 | 747 | 43.94 |
| 2008-02-20 | 70,900 | 71,000 | 68,300 | 68,500 | 1,503 | 42.81 |
| 2008-02-19 | 71,100 | 72,300 | 71,100 | 71,600 | 691 | 44.75 |
| 2008-02-18 | 71,300 | 71,500 | 70,200 | 70,800 | 1,025 | 44.25 |
| 2008-02-15 | 68,600 | 70,700 | 67,300 | 70,300 | 847 | 43.94 |
| 2008-02-14 | 68,400 | 69,600 | 67,500 | 69,300 | 754 | 43.31 |
| 2008-02-13 | 67,500 | 68,200 | 66,400 | 66,800 | 742 | 41.75 |
| 2008-02-12 | 67,200 | 67,800 | 65,200 | 65,500 | 828 | 40.94 |
| 2008-02-08 | 70,000 | 71,000 | 67,100 | 67,600 | 1,134 | 42.25 |
| 2008-02-07 | 70,800 | 72,200 | 70,500 | 71,300 | 429 | 44.56 |
| 2008-02-06 | 72,000 | 73,500 | 71,000 | 71,000 | 766 | 44.38 |
| 2008-02-05 | 75,100 | 75,900 | 74,600 | 74,600 | 417 | 46.63 |
| 2008-02-04 | 75,600 | 76,600 | 75,300 | 75,400 | 846 | 47.13 |
| 2008-02-01 | 75,100 | 75,500 | 73,500 | 74,600 | 1,003 | 46.63 |
| 2008-01-31 | 72,500 | 75,500 | 71,200 | 75,100 | 877 | 46.94 |
| 2008-01-30 | 74,100 | 74,800 | 73,000 | 73,300 | 677 | 45.81 |
| 2008-01-29 | 73,800 | 74,500 | 72,100 | 74,000 | 613 | 46.25 |
| 2008-01-28 | 73,100 | 73,800 | 72,000 | 72,800 | 893 | 45.50 |
| 2008-01-25 | 74,000 | 74,500 | 72,400 | 73,800 | 1,469 | 46.13 |
| 2008-01-24 | 68,500 | 71,000 | 68,100 | 71,000 | 590 | 44.38 |
| 2008-01-23 | 67,100 | 68,500 | 65,400 | 66,000 | 1,407 | 41.25 |
| 2008-01-22 | 67,700 | 68,200 | 64,600 | 64,700 | 1,425 | 40.44 |
| 2008-01-21 | 72,500 | 72,500 | 68,300 | 68,700 | 925 | 42.94 |
| 2008-01-18 | 69,500 | 73,000 | 67,600 | 72,500 | 1,018 | 45.31 |
| 2008-01-17 | 66,600 | 71,100 | 66,100 | 69,700 | 1,530 | 43.56 |
| 2008-01-16 | 69,700 | 72,100 | 66,800 | 67,100 | 1,467 | 41.94 |
| 2008-01-15 | 77,100 | 77,800 | 72,500 | 72,700 | 1,081 | 45.44 |
| 2008-01-11 | 78,400 | 79,600 | 77,000 | 77,100 | 1,355 | 48.19 |
| 2008-01-10 | 79,300 | 80,400 | 78,400 | 78,400 | 987 | 49 |
| 2008-01-09 | 76,400 | 78,500 | 75,600 | 78,300 | 1,181 | 48.94 |
| 2008-01-08 | 77,300 | 77,900 | 76,300 | 76,900 | 1,045 | 48.06 |
| 2008-01-07 | 78,000 | 79,400 | 77,200 | 77,400 | 920 | 48.38 |
| 2008-01-04 | 80,000 | 80,400 | 78,600 | 78,800 | 828 | 49.25 |
分割・併合履歴 ： [2021-11-29]1株→4株 [2018-05-29]1株→4株 [2013-03-27]1株→100株 [2004-12-27]1株→3株 [2004-04-26]1株→4株 [2003-02-25]1株→2株
