7595 (株)アルゴグラフィックス 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 | 1,140 | 1,208 | 1,140 | 1,206 | 5,900 | 603 |
| 2008-12-29 | 1,141 | 1,186 | 1,130 | 1,130 | 25,400 | 565 |
| 2008-12-26 | 1,052 | 1,190 | 1,050 | 1,180 | 91,600 | 590 |
| 2008-12-25 | 1,000 | 1,090 | 1,000 | 1,055 | 146,300 | 527.50 |
| 2008-12-24 | 1,168 | 1,199 | 1,014 | 1,120 | 117,200 | 560 |
| 2008-12-22 | 1,265 | 1,265 | 1,116 | 1,148 | 69,500 | 574 |
| 2008-12-19 | 1,320 | 1,321 | 1,263 | 1,264 | 24,400 | 632 |
| 2008-12-18 | 1,225 | 1,305 | 1,225 | 1,291 | 33,100 | 645.50 |
| 2008-12-17 | 1,270 | 1,295 | 1,225 | 1,225 | 35,400 | 612.50 |
| 2008-12-16 | 1,278 | 1,278 | 1,183 | 1,223 | 49,700 | 611.50 |
| 2008-12-15 | 1,269 | 1,309 | 1,216 | 1,258 | 40,300 | 629 |
| 2008-12-12 | 1,338 | 1,342 | 1,266 | 1,266 | 36,400 | 633 |
| 2008-12-11 | 1,304 | 1,349 | 1,303 | 1,339 | 37,400 | 669.50 |
| 2008-12-10 | 1,259 | 1,331 | 1,259 | 1,318 | 60,000 | 659 |
| 2008-12-09 | 1,299 | 1,315 | 1,234 | 1,259 | 28,200 | 629.50 |
| 2008-12-08 | 1,220 | 1,282 | 1,214 | 1,279 | 45,000 | 639.50 |
| 2008-12-05 | 1,100 | 1,226 | 1,099 | 1,219 | 57,500 | 609.50 |
| 2008-12-04 | 1,130 | 1,144 | 1,120 | 1,120 | 39,400 | 560 |
| 2008-12-03 | 1,110 | 1,140 | 1,090 | 1,090 | 34,500 | 545 |
| 2008-12-02 | 1,100 | 1,122 | 1,043 | 1,090 | 29,700 | 545 |
| 2008-12-01 | 1,135 | 1,149 | 1,115 | 1,140 | 31,100 | 570 |
| 2008-11-28 | 1,135 | 1,168 | 1,135 | 1,145 | 64,200 | 572.50 |
| 2008-11-27 | 1,148 | 1,187 | 1,139 | 1,155 | 70,500 | 577.50 |
| 2008-11-26 | 1,106 | 1,135 | 1,101 | 1,101 | 41,500 | 550.50 |
| 2008-11-25 | 1,182 | 1,182 | 1,084 | 1,086 | 52,500 | 543 |
| 2008-11-21 | 1,185 | 1,189 | 1,143 | 1,182 | 39,000 | 591 |
| 2008-11-20 | 1,199 | 1,199 | 1,140 | 1,185 | 27,900 | 592.50 |
| 2008-11-19 | 1,191 | 1,210 | 1,175 | 1,203 | 35,700 | 601.50 |
| 2008-11-18 | 1,216 | 1,220 | 1,180 | 1,191 | 41,700 | 595.50 |
| 2008-11-17 | 1,180 | 1,280 | 1,171 | 1,216 | 41,600 | 608 |
| 2008-11-14 | 1,203 | 1,220 | 1,203 | 1,220 | 26,400 | 610 |
| 2008-11-13 | 1,200 | 1,215 | 1,160 | 1,202 | 24,800 | 601 |
| 2008-11-12 | 1,200 | 1,215 | 1,170 | 1,215 | 25,100 | 607.50 |
| 2008-11-11 | 1,240 | 1,240 | 1,190 | 1,220 | 33,900 | 610 |
| 2008-11-10 | 1,179 | 1,239 | 1,179 | 1,231 | 48,300 | 615.50 |
| 2008-11-07 | 1,180 | 1,189 | 1,160 | 1,179 | 43,900 | 589.50 |
| 2008-11-06 | 1,130 | 1,195 | 1,021 | 1,186 | 38,400 | 593 |
| 2008-11-05 | 1,089 | 1,150 | 1,078 | 1,150 | 22,800 | 575 |
| 2008-11-04 | 1,040 | 1,040 | 1,002 | 1,040 | 19,600 | 520 |
| 2008-10-31 | 977 | 998 | 940 | 940 | 23,600 | 470 |
| 2008-10-30 | 924 | 997 | 910 | 970 | 51,700 | 485 |
| 2008-10-29 | 920 | 930 | 891 | 905 | 29,100 | 452.50 |
| 2008-10-28 | 903 | 930 | 886 | 929 | 7,300 | 464.50 |
| 2008-10-27 | 950 | 950 | 920 | 942 | 10,200 | 471 |
| 2008-10-24 | 980 | 980 | 960 | 980 | 13,000 | 490 |
| 2008-10-23 | 1,003 | 1,006 | 970 | 1,000 | 9,400 | 500 |
| 2008-10-22 | 1,060 | 1,060 | 1,007 | 1,010 | 6,100 | 505 |
| 2008-10-21 | 1,080 | 1,080 | 1,050 | 1,069 | 13,100 | 534.50 |
| 2008-10-20 | 1,093 | 1,099 | 1,030 | 1,080 | 5,300 | 540 |
| 2008-10-17 | 1,060 | 1,081 | 1,026 | 1,067 | 7,800 | 533.50 |
| 2008-10-16 | 1,070 | 1,080 | 1,021 | 1,040 | 10,500 | 520 |
| 2008-10-15 | 1,125 | 1,145 | 1,046 | 1,069 | 8,500 | 534.50 |
| 2008-10-14 | 1,102 | 1,146 | 1,100 | 1,145 | 9,300 | 572.50 |
| 2008-10-10 | 1,095 | 1,095 | 1,007 | 1,011 | 8,800 | 505.50 |
| 2008-10-09 | 985 | 1,069 | 970 | 1,015 | 8,500 | 507.50 |
| 2008-10-08 | 1,040 | 1,110 | 1,000 | 1,005 | 14,800 | 502.50 |
| 2008-10-07 | 979 | 1,149 | 979 | 1,100 | 13,800 | 550 |
| 2008-10-06 | 1,224 | 1,224 | 1,149 | 1,149 | 6,900 | 574.50 |
| 2008-10-03 | 1,199 | 1,230 | 1,199 | 1,224 | 32,000 | 612 |
| 2008-10-02 | 1,210 | 1,249 | 1,198 | 1,222 | 28,200 | 611 |
| 2008-10-01 | 1,205 | 1,258 | 1,190 | 1,222 | 11,400 | 611 |
| 2008-09-30 | 1,229 | 1,229 | 1,182 | 1,225 | 7,600 | 612.50 |
| 2008-09-29 | 1,260 | 1,268 | 1,239 | 1,250 | 17,500 | 625 |
| 2008-09-26 | 1,280 | 1,280 | 1,199 | 1,199 | 14,300 | 599.50 |
| 2008-09-25 | 1,275 | 1,275 | 1,260 | 1,260 | 6,900 | 630 |
| 2008-09-24 | 1,221 | 1,290 | 1,201 | 1,275 | 5,400 | 637.50 |
| 2008-09-22 | 1,295 | 1,295 | 1,240 | 1,241 | 7,500 | 620.50 |
| 2008-09-19 | 1,186 | 1,285 | 1,165 | 1,285 | 17,300 | 642.50 |
| 2008-09-18 | 1,083 | 1,150 | 1,083 | 1,126 | 11,000 | 563 |
| 2008-09-17 | 1,177 | 1,188 | 1,092 | 1,119 | 48,700 | 559.50 |
| 2008-09-16 | 1,126 | 1,219 | 1,123 | 1,197 | 14,400 | 598.50 |
| 2008-09-12 | 1,260 | 1,290 | 1,260 | 1,286 | 17,100 | 643 |
| 2008-09-11 | 1,268 | 1,297 | 1,248 | 1,280 | 8,300 | 640 |
| 2008-09-10 | 1,224 | 1,300 | 1,224 | 1,300 | 7,800 | 650 |
| 2008-09-09 | 1,254 | 1,285 | 1,250 | 1,250 | 15,300 | 625 |
| 2008-09-08 | 1,250 | 1,289 | 1,242 | 1,249 | 29,500 | 624.50 |
| 2008-09-05 | 1,222 | 1,254 | 1,221 | 1,225 | 7,300 | 612.50 |
| 2008-09-04 | 1,270 | 1,286 | 1,255 | 1,256 | 10,400 | 628 |
| 2008-09-03 | 1,270 | 1,270 | 1,249 | 1,264 | 6,000 | 632 |
| 2008-09-02 | 1,262 | 1,292 | 1,251 | 1,251 | 2,300 | 625.50 |
| 2008-09-01 | 1,276 | 1,297 | 1,252 | 1,280 | 8,500 | 640 |
| 2008-08-29 | 1,288 | 1,300 | 1,288 | 1,296 | 12,800 | 648 |
| 2008-08-28 | 1,279 | 1,299 | 1,266 | 1,266 | 3,700 | 633 |
| 2008-08-27 | 1,282 | 1,300 | 1,282 | 1,299 | 1,600 | 649.50 |
| 2008-08-26 | 1,314 | 1,328 | 1,285 | 1,300 | 5,500 | 650 |
| 2008-08-25 | 1,336 | 1,358 | 1,308 | 1,338 | 4,200 | 669 |
| 2008-08-22 | 1,250 | 1,300 | 1,250 | 1,300 | 8,400 | 650 |
| 2008-08-21 | 1,269 | 1,295 | 1,263 | 1,263 | 29,000 | 631.50 |
| 2008-08-20 | 1,235 | 1,270 | 1,222 | 1,270 | 4,200 | 635 |
| 2008-08-19 | 1,253 | 1,268 | 1,247 | 1,247 | 4,800 | 623.50 |
| 2008-08-18 | 1,270 | 1,300 | 1,261 | 1,272 | 13,400 | 636 |
| 2008-08-15 | 1,265 | 1,283 | 1,256 | 1,275 | 3,000 | 637.50 |
| 2008-08-14 | 1,280 | 1,283 | 1,263 | 1,267 | 2,100 | 633.50 |
| 2008-08-13 | 1,271 | 1,307 | 1,260 | 1,307 | 8,500 | 653.50 |
| 2008-08-12 | 1,301 | 1,328 | 1,300 | 1,305 | 5,500 | 652.50 |
| 2008-08-11 | 1,345 | 1,349 | 1,305 | 1,307 | 12,600 | 653.50 |
| 2008-08-08 | 1,312 | 1,345 | 1,312 | 1,344 | 7,700 | 672 |
| 2008-08-07 | 1,335 | 1,345 | 1,311 | 1,345 | 24,600 | 672.50 |
| 2008-08-06 | 1,267 | 1,310 | 1,267 | 1,310 | 8,000 | 655 |
| 2008-08-05 | 1,324 | 1,324 | 1,242 | 1,262 | 15,100 | 631 |
| 2008-08-04 | 1,354 | 1,374 | 1,341 | 1,344 | 12,900 | 672 |
| 2008-08-01 | 1,405 | 1,419 | 1,351 | 1,351 | 20,100 | 675.50 |
| 2008-07-31 | 1,348 | 1,379 | 1,320 | 1,370 | 24,200 | 685 |
| 2008-07-30 | 1,358 | 1,358 | 1,327 | 1,347 | 13,500 | 673.50 |
| 2008-07-29 | 1,325 | 1,347 | 1,313 | 1,344 | 19,300 | 672 |
| 2008-07-28 | 1,350 | 1,366 | 1,341 | 1,345 | 11,500 | 672.50 |
| 2008-07-25 | 1,384 | 1,397 | 1,347 | 1,369 | 7,500 | 684.50 |
| 2008-07-24 | 1,378 | 1,400 | 1,378 | 1,379 | 8,500 | 689.50 |
| 2008-07-23 | 1,360 | 1,389 | 1,341 | 1,378 | 6,400 | 689 |
| 2008-07-22 | 1,370 | 1,375 | 1,348 | 1,366 | 10,600 | 683 |
| 2008-07-18 | 1,387 | 1,387 | 1,342 | 1,342 | 3,100 | 671 |
| 2008-07-17 | 1,361 | 1,380 | 1,344 | 1,379 | 3,300 | 689.50 |
| 2008-07-16 | 1,370 | 1,375 | 1,338 | 1,361 | 2,000 | 680.50 |
| 2008-07-15 | 1,355 | 1,400 | 1,331 | 1,340 | 11,400 | 670 |
| 2008-07-14 | 1,330 | 1,360 | 1,329 | 1,360 | 6,900 | 680 |
| 2008-07-11 | 1,340 | 1,379 | 1,335 | 1,340 | 4,700 | 670 |
| 2008-07-10 | 1,355 | 1,379 | 1,354 | 1,354 | 2,900 | 677 |
| 2008-07-09 | 1,378 | 1,379 | 1,352 | 1,375 | 12,700 | 687.50 |
| 2008-07-08 | 1,363 | 1,368 | 1,331 | 1,350 | 4,300 | 675 |
| 2008-07-07 | 1,370 | 1,385 | 1,342 | 1,383 | 4,100 | 691.50 |
| 2008-07-04 | 1,364 | 1,370 | 1,343 | 1,370 | 7,400 | 685 |
| 2008-07-03 | 1,370 | 1,370 | 1,350 | 1,359 | 3,600 | 679.50 |
| 2008-07-02 | 1,410 | 1,410 | 1,340 | 1,357 | 10,900 | 678.50 |
| 2008-07-01 | 1,375 | 1,389 | 1,360 | 1,389 | 4,800 | 694.50 |
| 2008-06-30 | 1,358 | 1,396 | 1,358 | 1,395 | 5,100 | 697.50 |
| 2008-06-27 | 1,330 | 1,380 | 1,330 | 1,374 | 6,100 | 687 |
| 2008-06-26 | 1,376 | 1,389 | 1,370 | 1,380 | 7,400 | 690 |
| 2008-06-25 | 1,335 | 1,398 | 1,334 | 1,376 | 17,500 | 688 |
| 2008-06-24 | 1,338 | 1,358 | 1,338 | 1,355 | 2,300 | 677.50 |
| 2008-06-23 | 1,355 | 1,359 | 1,333 | 1,358 | 3,000 | 679 |
| 2008-06-20 | 1,358 | 1,383 | 1,352 | 1,359 | 5,900 | 679.50 |
| 2008-06-19 | 1,394 | 1,394 | 1,360 | 1,372 | 4,100 | 686 |
| 2008-06-18 | 1,397 | 1,400 | 1,380 | 1,388 | 4,300 | 694 |
| 2008-06-17 | 1,369 | 1,396 | 1,369 | 1,395 | 10,900 | 697.50 |
| 2008-06-16 | 1,368 | 1,385 | 1,362 | 1,369 | 8,000 | 684.50 |
| 2008-06-13 | 1,362 | 1,381 | 1,343 | 1,381 | 32,100 | 690.50 |
| 2008-06-12 | 1,355 | 1,395 | 1,327 | 1,375 | 56,000 | 687.50 |
| 2008-06-11 | 1,392 | 1,410 | 1,361 | 1,375 | 17,500 | 687.50 |
| 2008-06-10 | 1,401 | 1,411 | 1,337 | 1,410 | 38,700 | 705 |
| 2008-06-09 | 1,399 | 1,410 | 1,390 | 1,400 | 9,800 | 700 |
| 2008-06-06 | 1,400 | 1,454 | 1,381 | 1,425 | 36,700 | 712.50 |
| 2008-06-05 | 1,400 | 1,400 | 1,359 | 1,399 | 9,500 | 699.50 |
| 2008-06-04 | 1,370 | 1,407 | 1,350 | 1,407 | 20,500 | 703.50 |
| 2008-06-03 | 1,360 | 1,380 | 1,337 | 1,350 | 20,300 | 675 |
| 2008-06-02 | 1,372 | 1,375 | 1,351 | 1,370 | 15,600 | 685 |
| 2008-05-30 | 1,367 | 1,386 | 1,350 | 1,375 | 11,000 | 687.50 |
| 2008-05-29 | 1,357 | 1,390 | 1,340 | 1,372 | 25,100 | 686 |
| 2008-05-28 | 1,375 | 1,383 | 1,330 | 1,337 | 21,700 | 668.50 |
| 2008-05-27 | 1,325 | 1,356 | 1,300 | 1,339 | 20,800 | 669.50 |
| 2008-05-26 | 1,260 | 1,280 | 1,260 | 1,265 | 7,000 | 632.50 |
| 2008-05-23 | 1,292 | 1,297 | 1,260 | 1,260 | 4,600 | 630 |
| 2008-05-22 | 1,254 | 1,290 | 1,254 | 1,272 | 3,500 | 636 |
| 2008-05-21 | 1,290 | 1,305 | 1,270 | 1,270 | 4,900 | 635 |
| 2008-05-20 | 1,337 | 1,337 | 1,290 | 1,290 | 5,000 | 645 |
| 2008-05-19 | 1,325 | 1,340 | 1,305 | 1,340 | 5,200 | 670 |
| 2008-05-16 | 1,341 | 1,341 | 1,315 | 1,325 | 5,800 | 662.50 |
| 2008-05-15 | 1,329 | 1,365 | 1,301 | 1,301 | 14,500 | 650.50 |
| 2008-05-14 | 1,251 | 1,278 | 1,251 | 1,278 | 7,200 | 639 |
| 2008-05-13 | 1,275 | 1,280 | 1,240 | 1,240 | 5,300 | 620 |
| 2008-05-12 | 1,237 | 1,288 | 1,237 | 1,275 | 6,400 | 637.50 |
| 2008-05-09 | 1,289 | 1,313 | 1,255 | 1,257 | 8,100 | 628.50 |
| 2008-05-08 | 1,300 | 1,310 | 1,295 | 1,295 | 3,100 | 647.50 |
| 2008-05-07 | 1,290 | 1,342 | 1,289 | 1,320 | 9,100 | 660 |
| 2008-05-02 | 1,286 | 1,290 | 1,233 | 1,270 | 9,300 | 635 |
| 2008-05-01 | 1,315 | 1,320 | 1,251 | 1,280 | 9,400 | 640 |
| 2008-04-30 | 1,338 | 1,356 | 1,320 | 1,335 | 7,900 | 667.50 |
| 2008-04-28 | 1,374 | 1,379 | 1,341 | 1,353 | 4,500 | 676.50 |
| 2008-04-25 | 1,371 | 1,374 | 1,345 | 1,374 | 3,800 | 687 |
| 2008-04-24 | 1,380 | 1,380 | 1,346 | 1,351 | 2,200 | 675.50 |
| 2008-04-23 | 1,352 | 1,380 | 1,350 | 1,379 | 3,900 | 689.50 |
| 2008-04-22 | 1,369 | 1,375 | 1,353 | 1,375 | 2,300 | 687.50 |
| 2008-04-21 | 1,379 | 1,380 | 1,356 | 1,375 | 3,000 | 687.50 |
| 2008-04-18 | 1,367 | 1,380 | 1,342 | 1,380 | 3,300 | 690 |
| 2008-04-17 | 1,372 | 1,390 | 1,351 | 1,366 | 4,000 | 683 |
| 2008-04-16 | 1,367 | 1,390 | 1,367 | 1,370 | 3,100 | 685 |
| 2008-04-15 | 1,322 | 1,387 | 1,310 | 1,387 | 7,900 | 693.50 |
| 2008-04-14 | 1,400 | 1,400 | 1,316 | 1,336 | 23,300 | 668 |
| 2008-04-11 | 1,350 | 1,420 | 1,350 | 1,410 | 33,600 | 705 |
| 2008-04-10 | 1,300 | 1,338 | 1,290 | 1,338 | 17,100 | 669 |
| 2008-04-09 | 1,295 | 1,310 | 1,280 | 1,295 | 9,600 | 647.50 |
| 2008-04-08 | 1,290 | 1,308 | 1,273 | 1,275 | 11,200 | 637.50 |
| 2008-04-07 | 1,260 | 1,293 | 1,240 | 1,289 | 12,600 | 644.50 |
| 2008-04-04 | 1,254 | 1,259 | 1,240 | 1,259 | 3,600 | 629.50 |
| 2008-04-03 | 1,247 | 1,280 | 1,228 | 1,258 | 22,400 | 629 |
| 2008-04-02 | 1,259 | 1,285 | 1,233 | 1,265 | 14,700 | 632.50 |
| 2008-04-01 | 1,255 | 1,268 | 1,239 | 1,250 | 11,500 | 625 |
| 2008-03-31 | 1,248 | 1,256 | 1,221 | 1,221 | 12,800 | 610.50 |
| 2008-03-28 | 1,224 | 1,245 | 1,200 | 1,245 | 9,500 | 622.50 |
| 2008-03-27 | 1,254 | 1,254 | 1,219 | 1,243 | 11,100 | 621.50 |
| 2008-03-26 | 1,227 | 1,260 | 1,202 | 1,260 | 12,000 | 630 |
| 2008-03-25 | 1,290 | 1,290 | 1,255 | 1,272 | 22,300 | 636 |
| 2008-03-24 | 1,260 | 1,279 | 1,226 | 1,250 | 15,800 | 625 |
| 2008-03-21 | 1,220 | 1,258 | 1,220 | 1,258 | 13,200 | 629 |
| 2008-03-19 | 1,227 | 1,250 | 1,212 | 1,240 | 9,200 | 620 |
| 2008-03-18 | 1,229 | 1,230 | 1,203 | 1,226 | 10,200 | 613 |
| 2008-03-17 | 1,235 | 1,249 | 1,191 | 1,249 | 8,400 | 624.50 |
| 2008-03-14 | 1,225 | 1,250 | 1,221 | 1,248 | 19,900 | 624 |
| 2008-03-13 | 1,221 | 1,273 | 1,210 | 1,265 | 13,600 | 632.50 |
| 2008-03-12 | 1,237 | 1,250 | 1,228 | 1,229 | 7,000 | 614.50 |
| 2008-03-11 | 1,230 | 1,240 | 1,222 | 1,235 | 8,800 | 617.50 |
| 2008-03-10 | 1,250 | 1,254 | 1,218 | 1,245 | 10,300 | 622.50 |
| 2008-03-07 | 1,270 | 1,280 | 1,231 | 1,270 | 9,300 | 635 |
| 2008-03-06 | 1,280 | 1,305 | 1,280 | 1,290 | 8,300 | 645 |
| 2008-03-05 | 1,280 | 1,285 | 1,258 | 1,279 | 9,800 | 639.50 |
| 2008-03-04 | 1,230 | 1,285 | 1,211 | 1,263 | 10,400 | 631.50 |
| 2008-03-03 | 1,230 | 1,270 | 1,228 | 1,250 | 5,300 | 625 |
| 2008-02-29 | 1,299 | 1,303 | 1,270 | 1,290 | 9,800 | 645 |
| 2008-02-28 | 1,300 | 1,305 | 1,280 | 1,305 | 7,800 | 652.50 |
| 2008-02-27 | 1,275 | 1,302 | 1,250 | 1,300 | 16,400 | 650 |
| 2008-02-26 | 1,280 | 1,285 | 1,211 | 1,211 | 15,500 | 605.50 |
| 2008-02-25 | 1,268 | 1,300 | 1,260 | 1,276 | 10,600 | 638 |
| 2008-02-22 | 1,263 | 1,263 | 1,240 | 1,245 | 3,600 | 622.50 |
| 2008-02-21 | 1,186 | 1,249 | 1,185 | 1,249 | 9,000 | 624.50 |
| 2008-02-20 | 1,240 | 1,260 | 1,163 | 1,185 | 28,000 | 592.50 |
| 2008-02-19 | 1,265 | 1,272 | 1,217 | 1,250 | 13,400 | 625 |
| 2008-02-18 | 1,274 | 1,274 | 1,254 | 1,265 | 3,700 | 632.50 |
| 2008-02-15 | 1,227 | 1,240 | 1,201 | 1,240 | 13,500 | 620 |
| 2008-02-14 | 1,240 | 1,269 | 1,240 | 1,247 | 3,300 | 623.50 |
| 2008-02-13 | 1,226 | 1,251 | 1,205 | 1,237 | 9,800 | 618.50 |
| 2008-02-12 | 1,226 | 1,226 | 1,210 | 1,225 | 3,800 | 612.50 |
| 2008-02-08 | 1,183 | 1,265 | 1,180 | 1,225 | 2,100 | 612.50 |
| 2008-02-07 | 1,241 | 1,241 | 1,150 | 1,181 | 18,300 | 590.50 |
| 2008-02-06 | 1,221 | 1,234 | 1,201 | 1,201 | 9,500 | 600.50 |
| 2008-02-05 | 1,257 | 1,278 | 1,250 | 1,255 | 11,000 | 627.50 |
| 2008-02-04 | 1,250 | 1,288 | 1,250 | 1,277 | 10,100 | 638.50 |
| 2008-02-01 | 1,200 | 1,250 | 1,200 | 1,250 | 14,700 | 625 |
| 2008-01-31 | 1,200 | 1,250 | 1,180 | 1,220 | 10,600 | 610 |
| 2008-01-30 | 1,199 | 1,230 | 1,170 | 1,180 | 14,900 | 590 |
| 2008-01-29 | 1,182 | 1,200 | 1,115 | 1,159 | 21,700 | 579.50 |
| 2008-01-28 | 1,172 | 1,200 | 1,141 | 1,141 | 6,800 | 570.50 |
| 2008-01-25 | 1,148 | 1,172 | 1,127 | 1,172 | 10,400 | 586 |
| 2008-01-24 | 1,120 | 1,120 | 1,100 | 1,108 | 18,900 | 554 |
| 2008-01-23 | 1,111 | 1,130 | 1,091 | 1,103 | 10,200 | 551.50 |
| 2008-01-22 | 1,130 | 1,155 | 1,085 | 1,090 | 54,400 | 545 |
| 2008-01-21 | 1,134 | 1,178 | 1,134 | 1,160 | 22,500 | 580 |
| 2008-01-18 | 1,150 | 1,195 | 1,150 | 1,154 | 35,400 | 577 |
| 2008-01-17 | 1,106 | 1,180 | 1,102 | 1,160 | 14,600 | 580 |
| 2008-01-16 | 1,150 | 1,161 | 1,053 | 1,126 | 72,100 | 563 |
| 2008-01-15 | 1,265 | 1,265 | 1,174 | 1,190 | 23,400 | 595 |
| 2008-01-11 | 1,255 | 1,290 | 1,255 | 1,285 | 15,500 | 642.50 |
| 2008-01-10 | 1,290 | 1,300 | 1,271 | 1,271 | 12,200 | 635.50 |
| 2008-01-09 | 1,276 | 1,295 | 1,251 | 1,279 | 22,200 | 639.50 |
| 2008-01-08 | 1,289 | 1,335 | 1,258 | 1,302 | 14,700 | 651 |
| 2008-01-07 | 1,280 | 1,320 | 1,280 | 1,306 | 9,000 | 653 |
| 2008-01-04 | 1,302 | 1,321 | 1,274 | 1,300 | 8,700 | 650 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2004-03-26]1株→2株
