2395 (株)新日本科学 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 | 695 | 712 | 695 | 708 | 10,900 | 708 |
| 2008-12-29 | 721 | 740 | 691 | 706 | 22,500 | 706 |
| 2008-12-26 | 697 | 717 | 682 | 716 | 27,100 | 716 |
| 2008-12-25 | 722 | 725 | 704 | 706 | 26,500 | 706 |
| 2008-12-24 | 760 | 760 | 725 | 733 | 56,800 | 733 |
| 2008-12-22 | 778 | 783 | 760 | 764 | 28,900 | 764 |
| 2008-12-19 | 770 | 788 | 764 | 769 | 36,700 | 769 |
| 2008-12-18 | 801 | 801 | 769 | 769 | 20,500 | 769 |
| 2008-12-17 | 803 | 806 | 780 | 794 | 21,500 | 794 |
| 2008-12-16 | 785 | 800 | 771 | 797 | 18,100 | 797 |
| 2008-12-15 | 790 | 811 | 767 | 795 | 23,000 | 795 |
| 2008-12-12 | 821 | 821 | 760 | 789 | 57,700 | 789 |
| 2008-12-11 | 836 | 836 | 809 | 816 | 28,100 | 816 |
| 2008-12-10 | 820 | 840 | 810 | 827 | 23,800 | 827 |
| 2008-12-09 | 814 | 838 | 805 | 830 | 21,300 | 830 |
| 2008-12-08 | 800 | 817 | 785 | 817 | 38,900 | 817 |
| 2008-12-05 | 835 | 842 | 802 | 804 | 35,200 | 804 |
| 2008-12-04 | 859 | 860 | 815 | 845 | 54,800 | 845 |
| 2008-12-03 | 825 | 845 | 814 | 832 | 42,600 | 832 |
| 2008-12-02 | 848 | 848 | 795 | 805 | 83,100 | 805 |
| 2008-12-01 | 781 | 871 | 780 | 871 | 101,400 | 871 |
| 2008-11-28 | 762 | 788 | 758 | 771 | 86,600 | 771 |
| 2008-11-27 | 779 | 790 | 753 | 762 | 126,600 | 762 |
| 2008-11-26 | 792 | 805 | 766 | 766 | 133,900 | 766 |
| 2008-11-25 | 940 | 950 | 830 | 866 | 86,100 | 866 |
| 2008-11-21 | 935 | 937 | 900 | 930 | 47,300 | 930 |
| 2008-11-20 | 985 | 985 | 938 | 942 | 33,400 | 942 |
| 2008-11-19 | 948 | 980 | 947 | 965 | 39,300 | 965 |
| 2008-11-18 | 951 | 988 | 938 | 947 | 64,400 | 947 |
| 2008-11-17 | 991 | 997 | 938 | 959 | 84,400 | 959 |
| 2008-11-14 | 1,059 | 1,080 | 1,000 | 1,009 | 63,200 | 1,009 |
| 2008-11-13 | 1,060 | 1,060 | 1,021 | 1,022 | 77,200 | 1,022 |
| 2008-11-12 | 1,110 | 1,136 | 1,075 | 1,089 | 51,600 | 1,089 |
| 2008-11-11 | 1,130 | 1,130 | 1,102 | 1,110 | 40,300 | 1,110 |
| 2008-11-10 | 1,109 | 1,143 | 1,089 | 1,110 | 42,100 | 1,110 |
| 2008-11-07 | 1,100 | 1,139 | 1,081 | 1,098 | 54,000 | 1,098 |
| 2008-11-06 | 1,125 | 1,140 | 1,102 | 1,121 | 56,700 | 1,121 |
| 2008-11-05 | 1,225 | 1,270 | 1,210 | 1,225 | 60,300 | 1,225 |
| 2008-11-04 | 1,230 | 1,268 | 1,210 | 1,225 | 38,200 | 1,225 |
| 2008-10-31 | 1,255 | 1,285 | 1,221 | 1,248 | 33,100 | 1,248 |
| 2008-10-30 | 1,195 | 1,263 | 1,183 | 1,263 | 67,300 | 1,263 |
| 2008-10-29 | 1,200 | 1,216 | 1,167 | 1,195 | 43,800 | 1,195 |
| 2008-10-28 | 1,077 | 1,135 | 1,050 | 1,135 | 43,200 | 1,135 |
| 2008-10-27 | 1,207 | 1,227 | 1,052 | 1,057 | 57,700 | 1,057 |
| 2008-10-24 | 1,197 | 1,258 | 1,152 | 1,187 | 72,200 | 1,187 |
| 2008-10-23 | 1,117 | 1,220 | 1,110 | 1,197 | 71,500 | 1,197 |
| 2008-10-22 | 1,220 | 1,245 | 1,177 | 1,177 | 80,200 | 1,177 |
| 2008-10-21 | 1,200 | 1,265 | 1,200 | 1,258 | 68,300 | 1,258 |
| 2008-10-20 | 1,266 | 1,281 | 1,201 | 1,204 | 84,900 | 1,204 |
| 2008-10-17 | 1,350 | 1,360 | 1,281 | 1,299 | 71,200 | 1,299 |
| 2008-10-16 | 1,320 | 1,397 | 1,296 | 1,356 | 78,800 | 1,356 |
| 2008-10-15 | 1,351 | 1,410 | 1,350 | 1,410 | 86,600 | 1,410 |
| 2008-10-14 | 1,374 | 1,374 | 1,349 | 1,371 | 153,200 | 1,371 |
| 2008-10-10 | 1,112 | 1,200 | 1,058 | 1,174 | 84,600 | 1,174 |
| 2008-10-09 | 1,027 | 1,138 | 1,012 | 1,112 | 63,200 | 1,112 |
| 2008-10-08 | 1,035 | 1,089 | 1,010 | 1,011 | 93,000 | 1,011 |
| 2008-10-07 | 981 | 1,083 | 948 | 1,071 | 64,600 | 1,071 |
| 2008-10-06 | 1,182 | 1,182 | 1,002 | 1,016 | 88,300 | 1,016 |
| 2008-10-03 | 1,241 | 1,249 | 1,138 | 1,194 | 45,300 | 1,194 |
| 2008-10-02 | 1,339 | 1,340 | 1,267 | 1,281 | 24,600 | 1,281 |
| 2008-10-01 | 1,307 | 1,322 | 1,264 | 1,299 | 23,500 | 1,299 |
| 2008-09-30 | 1,250 | 1,315 | 1,246 | 1,307 | 27,000 | 1,307 |
| 2008-09-29 | 1,371 | 1,396 | 1,311 | 1,322 | 20,100 | 1,322 |
| 2008-09-26 | 1,387 | 1,410 | 1,341 | 1,358 | 30,200 | 1,358 |
| 2008-09-25 | 1,332 | 1,413 | 1,316 | 1,402 | 72,900 | 1,402 |
| 2008-09-24 | 1,261 | 1,350 | 1,243 | 1,338 | 88,900 | 1,338 |
| 2008-09-22 | 1,279 | 1,284 | 1,185 | 1,241 | 73,900 | 1,241 |
| 2008-09-19 | 1,167 | 1,181 | 1,121 | 1,159 | 98,100 | 1,159 |
| 2008-09-18 | 1,144 | 1,211 | 1,032 | 1,187 | 169,600 | 1,187 |
| 2008-09-17 | 1,341 | 1,341 | 1,140 | 1,159 | 136,800 | 1,159 |
| 2008-09-16 | 1,100 | 1,369 | 1,100 | 1,340 | 117,400 | 1,340 |
| 2008-09-12 | 1,286 | 1,327 | 1,240 | 1,240 | 61,400 | 1,240 |
| 2008-09-11 | 1,328 | 1,339 | 1,288 | 1,288 | 40,000 | 1,288 |
| 2008-09-10 | 1,350 | 1,373 | 1,325 | 1,328 | 35,600 | 1,328 |
| 2008-09-09 | 1,381 | 1,399 | 1,360 | 1,374 | 46,400 | 1,374 |
| 2008-09-08 | 1,439 | 1,440 | 1,411 | 1,415 | 22,300 | 1,415 |
| 2008-09-05 | 1,371 | 1,406 | 1,345 | 1,361 | 49,700 | 1,361 |
| 2008-09-04 | 1,488 | 1,490 | 1,420 | 1,427 | 56,000 | 1,427 |
| 2008-09-03 | 1,442 | 1,493 | 1,439 | 1,487 | 33,600 | 1,487 |
| 2008-09-02 | 1,494 | 1,494 | 1,433 | 1,450 | 23,500 | 1,450 |
| 2008-09-01 | 1,502 | 1,505 | 1,476 | 1,479 | 17,000 | 1,479 |
| 2008-08-29 | 1,476 | 1,502 | 1,476 | 1,502 | 32,800 | 1,502 |
| 2008-08-28 | 1,479 | 1,488 | 1,473 | 1,484 | 8,500 | 1,484 |
| 2008-08-27 | 1,489 | 1,500 | 1,486 | 1,499 | 17,000 | 1,499 |
| 2008-08-26 | 1,470 | 1,494 | 1,470 | 1,488 | 10,000 | 1,488 |
| 2008-08-25 | 1,498 | 1,507 | 1,489 | 1,505 | 31,500 | 1,505 |
| 2008-08-22 | 1,481 | 1,498 | 1,463 | 1,493 | 28,300 | 1,493 |
| 2008-08-21 | 1,500 | 1,500 | 1,462 | 1,479 | 13,400 | 1,479 |
| 2008-08-20 | 1,490 | 1,505 | 1,480 | 1,498 | 10,400 | 1,498 |
| 2008-08-19 | 1,500 | 1,506 | 1,486 | 1,503 | 19,400 | 1,503 |
| 2008-08-18 | 1,495 | 1,516 | 1,495 | 1,500 | 27,500 | 1,500 |
| 2008-08-15 | 1,500 | 1,502 | 1,485 | 1,495 | 19,700 | 1,495 |
| 2008-08-14 | 1,458 | 1,504 | 1,453 | 1,490 | 52,100 | 1,490 |
| 2008-08-13 | 1,505 | 1,508 | 1,421 | 1,447 | 64,000 | 1,447 |
| 2008-08-12 | 1,504 | 1,505 | 1,475 | 1,475 | 47,200 | 1,475 |
| 2008-08-11 | 1,504 | 1,512 | 1,499 | 1,504 | 33,300 | 1,504 |
| 2008-08-08 | 1,485 | 1,505 | 1,474 | 1,492 | 32,900 | 1,492 |
| 2008-08-07 | 1,510 | 1,511 | 1,485 | 1,488 | 57,400 | 1,488 |
| 2008-08-06 | 1,495 | 1,518 | 1,479 | 1,513 | 47,100 | 1,513 |
| 2008-08-05 | 1,500 | 1,518 | 1,497 | 1,497 | 57,900 | 1,497 |
| 2008-08-04 | 1,500 | 1,511 | 1,497 | 1,500 | 82,800 | 1,500 |
| 2008-08-01 | 1,475 | 1,476 | 1,460 | 1,467 | 26,400 | 1,467 |
| 2008-07-31 | 1,499 | 1,508 | 1,458 | 1,474 | 56,800 | 1,474 |
| 2008-07-30 | 1,462 | 1,499 | 1,462 | 1,499 | 41,900 | 1,499 |
| 2008-07-29 | 1,455 | 1,468 | 1,436 | 1,447 | 33,200 | 1,447 |
| 2008-07-28 | 1,429 | 1,458 | 1,429 | 1,447 | 18,000 | 1,447 |
| 2008-07-25 | 1,438 | 1,465 | 1,419 | 1,449 | 31,000 | 1,449 |
| 2008-07-24 | 1,425 | 1,446 | 1,390 | 1,445 | 53,800 | 1,445 |
| 2008-07-23 | 1,432 | 1,448 | 1,397 | 1,402 | 43,700 | 1,402 |
| 2008-07-22 | 1,429 | 1,429 | 1,387 | 1,412 | 36,900 | 1,412 |
| 2008-07-18 | 1,469 | 1,471 | 1,444 | 1,449 | 25,300 | 1,449 |
| 2008-07-17 | 1,450 | 1,475 | 1,450 | 1,468 | 17,400 | 1,468 |
| 2008-07-16 | 1,399 | 1,450 | 1,390 | 1,450 | 46,200 | 1,450 |
| 2008-07-15 | 1,449 | 1,450 | 1,388 | 1,409 | 57,700 | 1,409 |
| 2008-07-14 | 1,491 | 1,514 | 1,467 | 1,467 | 48,200 | 1,467 |
| 2008-07-11 | 1,500 | 1,500 | 1,472 | 1,472 | 29,000 | 1,472 |
| 2008-07-10 | 1,456 | 1,510 | 1,456 | 1,489 | 30,900 | 1,489 |
| 2008-07-09 | 1,491 | 1,495 | 1,456 | 1,456 | 40,500 | 1,456 |
| 2008-07-08 | 1,500 | 1,504 | 1,459 | 1,471 | 45,700 | 1,471 |
| 2008-07-07 | 1,501 | 1,515 | 1,500 | 1,510 | 37,300 | 1,510 |
| 2008-07-04 | 1,495 | 1,506 | 1,490 | 1,500 | 30,700 | 1,500 |
| 2008-07-03 | 1,442 | 1,505 | 1,442 | 1,496 | 53,600 | 1,496 |
| 2008-07-02 | 1,490 | 1,498 | 1,461 | 1,484 | 34,700 | 1,484 |
| 2008-07-01 | 1,500 | 1,512 | 1,488 | 1,500 | 40,900 | 1,500 |
| 2008-06-30 | 1,500 | 1,520 | 1,500 | 1,502 | 37,100 | 1,502 |
| 2008-06-27 | 1,451 | 1,524 | 1,450 | 1,522 | 81,100 | 1,522 |
| 2008-06-26 | 1,501 | 1,520 | 1,499 | 1,510 | 99,400 | 1,510 |
| 2008-06-25 | 1,488 | 1,508 | 1,480 | 1,500 | 116,700 | 1,500 |
| 2008-06-24 | 1,486 | 1,486 | 1,452 | 1,468 | 66,500 | 1,468 |
| 2008-06-23 | 1,445 | 1,508 | 1,415 | 1,488 | 100,400 | 1,488 |
| 2008-06-20 | 1,515 | 1,516 | 1,440 | 1,441 | 139,800 | 1,441 |
| 2008-06-19 | 1,480 | 1,515 | 1,477 | 1,500 | 134,800 | 1,500 |
| 2008-06-18 | 1,427 | 1,497 | 1,424 | 1,477 | 154,300 | 1,477 |
| 2008-06-17 | 1,371 | 1,420 | 1,349 | 1,407 | 76,300 | 1,407 |
| 2008-06-16 | 1,350 | 1,369 | 1,330 | 1,369 | 65,300 | 1,369 |
| 2008-06-13 | 1,360 | 1,360 | 1,334 | 1,349 | 51,100 | 1,349 |
| 2008-06-12 | 1,340 | 1,359 | 1,323 | 1,359 | 47,600 | 1,359 |
| 2008-06-11 | 1,370 | 1,371 | 1,339 | 1,346 | 68,500 | 1,346 |
| 2008-06-10 | 1,419 | 1,434 | 1,370 | 1,379 | 71,400 | 1,379 |
| 2008-06-09 | 1,405 | 1,445 | 1,403 | 1,417 | 58,700 | 1,417 |
| 2008-06-06 | 1,460 | 1,464 | 1,444 | 1,450 | 79,300 | 1,450 |
| 2008-06-05 | 1,442 | 1,450 | 1,422 | 1,442 | 51,800 | 1,442 |
| 2008-06-04 | 1,425 | 1,458 | 1,410 | 1,422 | 77,000 | 1,422 |
| 2008-06-03 | 1,459 | 1,460 | 1,406 | 1,419 | 105,800 | 1,419 |
| 2008-06-02 | 1,414 | 1,467 | 1,405 | 1,458 | 78,100 | 1,458 |
| 2008-05-30 | 1,400 | 1,431 | 1,400 | 1,400 | 66,200 | 1,400 |
| 2008-05-29 | 1,381 | 1,401 | 1,350 | 1,382 | 65,500 | 1,382 |
| 2008-05-28 | 1,423 | 1,423 | 1,353 | 1,361 | 124,100 | 1,361 |
| 2008-05-27 | 1,407 | 1,422 | 1,400 | 1,422 | 31,800 | 1,422 |
| 2008-05-26 | 1,423 | 1,423 | 1,370 | 1,406 | 75,900 | 1,406 |
| 2008-05-23 | 1,480 | 1,480 | 1,407 | 1,422 | 149,500 | 1,422 |
| 2008-05-22 | 1,450 | 1,497 | 1,450 | 1,494 | 32,700 | 1,494 |
| 2008-05-21 | 1,481 | 1,483 | 1,453 | 1,459 | 59,600 | 1,459 |
| 2008-05-20 | 1,503 | 1,517 | 1,466 | 1,482 | 67,600 | 1,482 |
| 2008-05-19 | 1,510 | 1,510 | 1,485 | 1,501 | 54,200 | 1,501 |
| 2008-05-16 | 1,509 | 1,509 | 1,482 | 1,499 | 164,400 | 1,499 |
| 2008-05-15 | 1,615 | 1,625 | 1,481 | 1,510 | 279,200 | 1,510 |
| 2008-05-14 | 1,671 | 1,688 | 1,665 | 1,679 | 34,700 | 1,679 |
| 2008-05-13 | 1,664 | 1,696 | 1,651 | 1,667 | 45,400 | 1,667 |
| 2008-05-12 | 1,605 | 1,645 | 1,605 | 1,634 | 38,900 | 1,634 |
| 2008-05-09 | 1,655 | 1,655 | 1,607 | 1,615 | 61,900 | 1,615 |
| 2008-05-08 | 1,671 | 1,675 | 1,631 | 1,654 | 74,200 | 1,654 |
| 2008-05-07 | 1,750 | 1,757 | 1,655 | 1,665 | 136,800 | 1,665 |
| 2008-05-02 | 1,785 | 1,788 | 1,722 | 1,749 | 85,000 | 1,749 |
| 2008-05-01 | 1,793 | 1,793 | 1,753 | 1,767 | 74,700 | 1,767 |
| 2008-04-30 | 1,786 | 1,833 | 1,755 | 1,792 | 181,000 | 1,792 |
| 2008-04-28 | 1,789 | 1,823 | 1,731 | 1,755 | 385,100 | 1,755 |
| 2008-04-25 | 1,762 | 1,793 | 1,740 | 1,778 | 137,100 | 1,778 |
| 2008-04-24 | 1,745 | 1,767 | 1,738 | 1,760 | 72,000 | 1,760 |
| 2008-04-23 | 1,740 | 1,750 | 1,706 | 1,732 | 57,300 | 1,732 |
| 2008-04-22 | 1,700 | 1,760 | 1,675 | 1,750 | 81,600 | 1,750 |
| 2008-04-21 | 1,758 | 1,764 | 1,712 | 1,718 | 75,800 | 1,718 |
| 2008-04-18 | 1,793 | 1,793 | 1,719 | 1,734 | 70,600 | 1,734 |
| 2008-04-17 | 1,799 | 1,819 | 1,765 | 1,792 | 110,800 | 1,792 |
| 2008-04-16 | 1,738 | 1,800 | 1,730 | 1,794 | 71,900 | 1,794 |
| 2008-04-15 | 1,801 | 1,831 | 1,711 | 1,720 | 108,100 | 1,720 |
| 2008-04-14 | 1,759 | 1,827 | 1,752 | 1,819 | 121,000 | 1,819 |
| 2008-04-11 | 1,720 | 1,768 | 1,720 | 1,759 | 84,800 | 1,759 |
| 2008-04-10 | 1,669 | 1,739 | 1,669 | 1,703 | 109,300 | 1,703 |
| 2008-04-09 | 1,649 | 1,675 | 1,641 | 1,669 | 49,100 | 1,669 |
| 2008-04-08 | 1,635 | 1,649 | 1,627 | 1,644 | 31,700 | 1,644 |
| 2008-04-07 | 1,601 | 1,630 | 1,595 | 1,621 | 36,600 | 1,621 |
| 2008-04-04 | 1,585 | 1,629 | 1,585 | 1,601 | 43,900 | 1,601 |
| 2008-04-03 | 1,533 | 1,590 | 1,532 | 1,575 | 39,800 | 1,575 |
| 2008-04-02 | 1,540 | 1,559 | 1,531 | 1,558 | 74,000 | 1,558 |
| 2008-04-01 | 1,521 | 1,537 | 1,515 | 1,515 | 24,200 | 1,515 |
| 2008-03-31 | 1,514 | 1,535 | 1,480 | 1,531 | 46,200 | 1,531 |
| 2008-03-28 | 1,501 | 1,542 | 1,466 | 1,515 | 36,500 | 1,515 |
| 2008-03-27 | 1,502 | 1,545 | 1,452 | 1,522 | 24,300 | 1,522 |
| 2008-03-26 | 1,483 | 1,529 | 1,483 | 1,491 | 22,300 | 1,491 |
| 2008-03-25 | 1,448 | 1,511 | 1,400 | 1,483 | 42,200 | 1,483 |
| 2008-03-24 | 1,441 | 1,441 | 1,375 | 1,408 | 36,100 | 1,408 |
| 2008-03-21 | 1,360 | 1,425 | 1,360 | 1,404 | 38,000 | 1,404 |
| 2008-03-19 | 1,391 | 1,405 | 1,357 | 1,380 | 32,500 | 1,380 |
| 2008-03-18 | 1,336 | 1,375 | 1,315 | 1,351 | 24,300 | 1,351 |
| 2008-03-17 | 1,350 | 1,370 | 1,305 | 1,330 | 67,600 | 1,330 |
| 2008-03-14 | 1,460 | 1,460 | 1,402 | 1,415 | 44,500 | 1,415 |
| 2008-03-13 | 1,500 | 1,506 | 1,302 | 1,506 | 198,400 | 1,506 |
| 2008-03-12 | 1,545 | 1,606 | 1,501 | 1,506 | 68,100 | 1,506 |
| 2008-03-11 | 1,435 | 1,536 | 1,411 | 1,515 | 72,600 | 1,515 |
| 2008-03-10 | 1,632 | 1,645 | 1,339 | 1,435 | 198,100 | 1,435 |
| 2008-03-07 | 1,720 | 1,721 | 1,600 | 1,639 | 93,700 | 1,639 |
| 2008-03-06 | 1,803 | 1,803 | 1,720 | 1,761 | 78,600 | 1,761 |
| 2008-03-05 | 1,800 | 1,880 | 1,780 | 1,829 | 91,500 | 1,829 |
| 2008-03-04 | 1,687 | 1,727 | 1,687 | 1,727 | 13,100 | 1,727 |
| 2008-03-03 | 1,717 | 1,718 | 1,692 | 1,701 | 12,400 | 1,701 |
| 2008-02-29 | 1,703 | 1,738 | 1,700 | 1,731 | 7,400 | 1,731 |
| 2008-02-28 | 1,720 | 1,727 | 1,690 | 1,690 | 19,900 | 1,690 |
| 2008-02-27 | 1,703 | 1,724 | 1,703 | 1,710 | 11,500 | 1,710 |
| 2008-02-26 | 1,708 | 1,712 | 1,700 | 1,703 | 8,900 | 1,703 |
| 2008-02-25 | 1,710 | 1,732 | 1,699 | 1,713 | 10,700 | 1,713 |
| 2008-02-22 | 1,750 | 1,750 | 1,715 | 1,740 | 5,400 | 1,740 |
| 2008-02-21 | 1,733 | 1,760 | 1,730 | 1,755 | 8,700 | 1,755 |
| 2008-02-20 | 1,719 | 1,740 | 1,718 | 1,740 | 7,100 | 1,740 |
| 2008-02-19 | 1,761 | 1,761 | 1,714 | 1,749 | 6,400 | 1,749 |
| 2008-02-18 | 1,797 | 1,797 | 1,702 | 1,760 | 15,800 | 1,760 |
| 2008-02-15 | 1,600 | 1,800 | 1,580 | 1,800 | 40,400 | 1,800 |
| 2008-02-14 | 1,640 | 1,670 | 1,621 | 1,625 | 8,700 | 1,625 |
| 2008-02-13 | 1,617 | 1,700 | 1,612 | 1,615 | 17,500 | 1,615 |
| 2008-02-12 | 1,630 | 1,666 | 1,603 | 1,616 | 7,300 | 1,616 |
| 2008-02-08 | 1,728 | 1,728 | 1,632 | 1,632 | 12,200 | 1,632 |
| 2008-02-07 | 1,730 | 1,731 | 1,701 | 1,701 | 16,100 | 1,701 |
| 2008-02-06 | 1,707 | 1,750 | 1,706 | 1,743 | 8,800 | 1,743 |
| 2008-02-05 | 1,751 | 1,765 | 1,741 | 1,746 | 9,700 | 1,746 |
| 2008-02-04 | 1,746 | 1,765 | 1,746 | 1,760 | 10,100 | 1,760 |
| 2008-02-01 | 1,804 | 1,804 | 1,702 | 1,762 | 20,100 | 1,762 |
| 2008-01-31 | 1,827 | 1,828 | 1,797 | 1,809 | 12,100 | 1,809 |
| 2008-01-30 | 1,850 | 1,860 | 1,806 | 1,857 | 13,400 | 1,857 |
| 2008-01-29 | 1,865 | 1,865 | 1,795 | 1,860 | 8,100 | 1,860 |
| 2008-01-28 | 1,821 | 1,868 | 1,790 | 1,841 | 21,100 | 1,841 |
| 2008-01-25 | 1,791 | 1,850 | 1,777 | 1,848 | 16,700 | 1,848 |
| 2008-01-24 | 1,723 | 1,820 | 1,723 | 1,815 | 30,200 | 1,815 |
| 2008-01-23 | 1,798 | 1,830 | 1,740 | 1,774 | 65,100 | 1,774 |
| 2008-01-22 | 1,685 | 1,802 | 1,685 | 1,791 | 58,000 | 1,791 |
| 2008-01-21 | 1,750 | 1,798 | 1,700 | 1,745 | 11,800 | 1,745 |
| 2008-01-18 | 1,700 | 1,795 | 1,700 | 1,795 | 21,400 | 1,795 |
| 2008-01-17 | 1,596 | 1,790 | 1,502 | 1,790 | 29,600 | 1,790 |
| 2008-01-16 | 1,570 | 1,640 | 1,570 | 1,590 | 11,500 | 1,590 |
| 2008-01-15 | 1,670 | 1,670 | 1,580 | 1,585 | 8,600 | 1,585 |
| 2008-01-11 | 1,700 | 1,716 | 1,680 | 1,695 | 9,700 | 1,695 |
| 2008-01-10 | 1,606 | 1,687 | 1,606 | 1,664 | 9,000 | 1,664 |
| 2008-01-09 | 1,593 | 1,627 | 1,590 | 1,620 | 14,900 | 1,620 |
| 2008-01-08 | 1,604 | 1,620 | 1,583 | 1,592 | 18,600 | 1,592 |
| 2008-01-07 | 1,615 | 1,679 | 1,615 | 1,634 | 7,600 | 1,634 |
| 2008-01-04 | 1,673 | 1,680 | 1,585 | 1,585 | 13,000 | 1,585 |
分割・併合履歴 ： [2005-09-27]1株→2株
