9513 J-POWER 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 | 3,540 | 3,580 | 3,510 | 3,510 | 409,200 | 3,510 |
| 2008-12-29 | 3,500 | 3,600 | 3,480 | 3,590 | 356,800 | 3,590 |
| 2008-12-26 | 3,460 | 3,500 | 3,440 | 3,500 | 157,000 | 3,500 |
| 2008-12-25 | 3,480 | 3,490 | 3,440 | 3,460 | 129,700 | 3,460 |
| 2008-12-24 | 3,470 | 3,510 | 3,430 | 3,480 | 280,500 | 3,480 |
| 2008-12-22 | 3,460 | 3,470 | 3,410 | 3,460 | 287,800 | 3,460 |
| 2008-12-19 | 3,400 | 3,480 | 3,370 | 3,430 | 565,500 | 3,430 |
| 2008-12-18 | 3,420 | 3,440 | 3,310 | 3,330 | 578,300 | 3,330 |
| 2008-12-17 | 3,310 | 3,470 | 3,310 | 3,470 | 848,500 | 3,470 |
| 2008-12-16 | 3,420 | 3,480 | 3,410 | 3,410 | 633,600 | 3,410 |
| 2008-12-15 | 3,550 | 3,620 | 3,480 | 3,500 | 585,600 | 3,500 |
| 2008-12-12 | 3,500 | 3,550 | 3,470 | 3,510 | 796,900 | 3,510 |
| 2008-12-11 | 3,380 | 3,550 | 3,350 | 3,550 | 920,600 | 3,550 |
| 2008-12-10 | 3,500 | 3,590 | 3,490 | 3,530 | 712,500 | 3,530 |
| 2008-12-09 | 3,530 | 3,570 | 3,460 | 3,550 | 679,400 | 3,550 |
| 2008-12-08 | 3,490 | 3,550 | 3,490 | 3,520 | 437,500 | 3,520 |
| 2008-12-05 | 3,470 | 3,550 | 3,430 | 3,470 | 932,100 | 3,470 |
| 2008-12-04 | 3,490 | 3,560 | 3,440 | 3,520 | 870,100 | 3,520 |
| 2008-12-03 | 3,400 | 3,470 | 3,360 | 3,470 | 963,900 | 3,470 |
| 2008-12-02 | 3,430 | 3,440 | 3,340 | 3,400 | 900,800 | 3,400 |
| 2008-12-01 | 3,380 | 3,390 | 3,280 | 3,390 | 430,600 | 3,390 |
| 2008-11-28 | 3,370 | 3,380 | 3,260 | 3,330 | 426,900 | 3,330 |
| 2008-11-27 | 3,400 | 3,480 | 3,350 | 3,400 | 364,100 | 3,400 |
| 2008-11-26 | 3,300 | 3,450 | 3,300 | 3,400 | 839,800 | 3,400 |
| 2008-11-25 | 3,760 | 3,760 | 3,340 | 3,480 | 1,156,900 | 3,480 |
| 2008-11-21 | 3,500 | 3,730 | 3,350 | 3,610 | 1,247,100 | 3,610 |
| 2008-11-20 | 3,370 | 3,600 | 3,310 | 3,520 | 1,481,700 | 3,520 |
| 2008-11-19 | 3,380 | 3,440 | 3,340 | 3,420 | 986,800 | 3,420 |
| 2008-11-18 | 3,240 | 3,370 | 3,220 | 3,320 | 656,200 | 3,320 |
| 2008-11-17 | 3,260 | 3,330 | 3,160 | 3,200 | 600,100 | 3,200 |
| 2008-11-14 | 3,280 | 3,280 | 3,080 | 3,270 | 1,232,800 | 3,270 |
| 2008-11-13 | 3,100 | 3,210 | 3,040 | 3,130 | 1,982,800 | 3,130 |
| 2008-11-12 | 3,040 | 3,090 | 2,975 | 3,050 | 902,000 | 3,050 |
| 2008-11-11 | 3,010 | 3,170 | 2,990 | 3,070 | 1,954,000 | 3,070 |
| 2008-11-10 | 3,020 | 3,030 | 2,965 | 2,990 | 679,200 | 2,990 |
| 2008-11-07 | 2,910 | 3,030 | 2,900 | 2,980 | 1,145,500 | 2,980 |
| 2008-11-06 | 3,010 | 3,070 | 2,975 | 3,000 | 1,148,100 | 3,000 |
| 2008-11-05 | 3,500 | 3,580 | 3,270 | 3,310 | 1,013,000 | 3,310 |
| 2008-11-04 | 3,300 | 3,300 | 3,300 | 3,300 | 153,700 | 3,300 |
| 2008-10-31 | 2,980 | 2,990 | 2,885 | 2,895 | 520,100 | 2,895 |
| 2008-10-30 | 3,000 | 3,020 | 2,915 | 2,980 | 465,700 | 2,980 |
| 2008-10-29 | 3,060 | 3,060 | 2,825 | 2,940 | 506,900 | 2,940 |
| 2008-10-28 | 2,795 | 2,975 | 2,750 | 2,930 | 490,100 | 2,930 |
| 2008-10-27 | 3,010 | 3,020 | 2,760 | 2,815 | 765,800 | 2,815 |
| 2008-10-24 | 2,880 | 2,940 | 2,825 | 2,890 | 565,200 | 2,890 |
| 2008-10-23 | 2,805 | 2,930 | 2,750 | 2,910 | 760,700 | 2,910 |
| 2008-10-22 | 3,120 | 3,120 | 2,860 | 2,885 | 1,075,000 | 2,885 |
| 2008-10-21 | 3,050 | 3,180 | 3,040 | 3,090 | 849,200 | 3,090 |
| 2008-10-20 | 3,070 | 3,090 | 2,950 | 3,030 | 1,013,600 | 3,030 |
| 2008-10-17 | 2,970 | 3,020 | 2,960 | 3,020 | 804,200 | 3,020 |
| 2008-10-16 | 3,000 | 3,010 | 2,850 | 2,890 | 926,200 | 2,890 |
| 2008-10-15 | 3,120 | 3,150 | 3,050 | 3,130 | 1,161,400 | 3,130 |
| 2008-10-14 | 3,280 | 3,360 | 3,250 | 3,270 | 586,600 | 3,270 |
| 2008-10-10 | 2,840 | 3,040 | 2,825 | 2,960 | 879,600 | 2,960 |
| 2008-10-09 | 3,400 | 3,400 | 3,130 | 3,260 | 584,700 | 3,260 |
| 2008-10-08 | 3,370 | 3,420 | 3,250 | 3,360 | 678,000 | 3,360 |
| 2008-10-07 | 3,260 | 3,450 | 3,220 | 3,420 | 702,400 | 3,420 |
| 2008-10-06 | 3,500 | 3,610 | 3,470 | 3,510 | 865,600 | 3,510 |
| 2008-10-03 | 3,530 | 3,540 | 3,370 | 3,520 | 1,008,900 | 3,520 |
| 2008-10-02 | 3,630 | 3,710 | 3,590 | 3,630 | 779,900 | 3,630 |
| 2008-10-01 | 3,390 | 3,590 | 3,380 | 3,580 | 835,100 | 3,580 |
| 2008-09-30 | 3,180 | 3,460 | 3,150 | 3,390 | 1,497,000 | 3,390 |
| 2008-09-29 | 3,200 | 3,210 | 3,150 | 3,160 | 370,900 | 3,160 |
| 2008-09-26 | 3,190 | 3,210 | 3,130 | 3,180 | 667,500 | 3,180 |
| 2008-09-25 | 3,310 | 3,310 | 3,180 | 3,180 | 476,100 | 3,180 |
| 2008-09-24 | 3,230 | 3,250 | 3,160 | 3,240 | 501,100 | 3,240 |
| 2008-09-22 | 3,320 | 3,370 | 3,250 | 3,250 | 404,700 | 3,250 |
| 2008-09-19 | 3,300 | 3,330 | 3,220 | 3,270 | 636,200 | 3,270 |
| 2008-09-18 | 3,260 | 3,290 | 3,170 | 3,280 | 1,276,900 | 3,280 |
| 2008-09-17 | 3,590 | 3,590 | 3,400 | 3,460 | 591,300 | 3,460 |
| 2008-09-16 | 3,600 | 3,600 | 3,440 | 3,530 | 616,400 | 3,530 |
| 2008-09-12 | 3,660 | 3,690 | 3,600 | 3,620 | 496,100 | 3,620 |
| 2008-09-11 | 3,740 | 3,770 | 3,660 | 3,670 | 370,100 | 3,670 |
| 2008-09-10 | 3,730 | 3,800 | 3,730 | 3,780 | 308,700 | 3,780 |
| 2008-09-09 | 3,820 | 3,830 | 3,680 | 3,780 | 492,900 | 3,780 |
| 2008-09-08 | 3,840 | 3,890 | 3,820 | 3,850 | 268,200 | 3,850 |
| 2008-09-05 | 3,770 | 3,840 | 3,740 | 3,810 | 461,800 | 3,810 |
| 2008-09-04 | 3,930 | 3,940 | 3,840 | 3,840 | 345,100 | 3,840 |
| 2008-09-03 | 3,870 | 3,930 | 3,860 | 3,890 | 459,200 | 3,890 |
| 2008-09-02 | 3,950 | 3,990 | 3,810 | 3,850 | 442,000 | 3,850 |
| 2008-09-01 | 3,920 | 3,970 | 3,890 | 3,910 | 251,400 | 3,910 |
| 2008-08-29 | 4,000 | 4,090 | 3,980 | 4,020 | 744,000 | 4,020 |
| 2008-08-28 | 3,910 | 3,910 | 3,860 | 3,900 | 272,500 | 3,900 |
| 2008-08-27 | 3,860 | 3,910 | 3,840 | 3,860 | 339,200 | 3,860 |
| 2008-08-26 | 3,850 | 3,870 | 3,810 | 3,840 | 252,700 | 3,840 |
| 2008-08-25 | 3,870 | 3,950 | 3,860 | 3,900 | 358,300 | 3,900 |
| 2008-08-22 | 3,900 | 3,910 | 3,820 | 3,910 | 375,700 | 3,910 |
| 2008-08-21 | 3,960 | 3,990 | 3,850 | 3,890 | 688,300 | 3,890 |
| 2008-08-20 | 3,900 | 3,980 | 3,870 | 3,960 | 338,300 | 3,960 |
| 2008-08-19 | 3,980 | 4,000 | 3,890 | 3,940 | 372,400 | 3,940 |
| 2008-08-18 | 4,000 | 4,090 | 3,950 | 3,980 | 394,500 | 3,980 |
| 2008-08-15 | 3,900 | 4,040 | 3,840 | 4,010 | 686,300 | 4,010 |
| 2008-08-14 | 3,940 | 3,980 | 3,810 | 3,820 | 739,100 | 3,820 |
| 2008-08-13 | 3,890 | 3,920 | 3,790 | 3,860 | 372,200 | 3,860 |
| 2008-08-12 | 3,920 | 3,960 | 3,840 | 3,870 | 383,400 | 3,870 |
| 2008-08-11 | 3,840 | 3,940 | 3,840 | 3,910 | 389,500 | 3,910 |
| 2008-08-08 | 3,850 | 3,850 | 3,770 | 3,840 | 371,600 | 3,840 |
| 2008-08-07 | 3,930 | 3,930 | 3,790 | 3,850 | 635,500 | 3,850 |
| 2008-08-06 | 3,990 | 3,990 | 3,870 | 3,920 | 466,000 | 3,920 |
| 2008-08-05 | 4,030 | 4,070 | 3,940 | 3,950 | 625,900 | 3,950 |
| 2008-08-04 | 4,000 | 4,060 | 3,950 | 4,000 | 587,600 | 4,000 |
| 2008-08-01 | 4,190 | 4,190 | 3,960 | 4,010 | 594,000 | 4,010 |
| 2008-07-31 | 4,130 | 4,190 | 4,030 | 4,190 | 580,900 | 4,190 |
| 2008-07-30 | 3,920 | 3,990 | 3,870 | 3,980 | 328,400 | 3,980 |
| 2008-07-29 | 3,950 | 3,960 | 3,830 | 3,910 | 318,400 | 3,910 |
| 2008-07-28 | 4,030 | 4,030 | 3,940 | 4,020 | 273,400 | 4,020 |
| 2008-07-25 | 3,990 | 4,080 | 3,920 | 4,000 | 659,800 | 4,000 |
| 2008-07-24 | 3,860 | 3,930 | 3,830 | 3,930 | 322,900 | 3,930 |
| 2008-07-23 | 3,890 | 3,900 | 3,760 | 3,770 | 605,400 | 3,770 |
| 2008-07-22 | 3,800 | 3,820 | 3,720 | 3,820 | 350,200 | 3,820 |
| 2008-07-18 | 3,810 | 3,820 | 3,580 | 3,700 | 774,700 | 3,700 |
| 2008-07-17 | 3,860 | 3,880 | 3,730 | 3,780 | 390,000 | 3,780 |
| 2008-07-16 | 3,830 | 3,880 | 3,770 | 3,800 | 611,700 | 3,800 |
| 2008-07-15 | 3,960 | 3,960 | 3,770 | 3,780 | 878,700 | 3,780 |
| 2008-07-14 | 4,010 | 4,130 | 3,950 | 3,950 | 603,300 | 3,950 |
| 2008-07-11 | 4,150 | 4,200 | 4,070 | 4,110 | 696,600 | 4,110 |
| 2008-07-10 | 4,030 | 4,130 | 3,930 | 4,070 | 741,800 | 4,070 |
| 2008-07-09 | 4,080 | 4,140 | 3,950 | 3,980 | 472,600 | 3,980 |
| 2008-07-08 | 4,000 | 4,090 | 3,940 | 4,080 | 606,900 | 4,080 |
| 2008-07-07 | 4,040 | 4,040 | 3,920 | 3,980 | 341,400 | 3,980 |
| 2008-07-04 | 3,960 | 4,010 | 3,900 | 3,990 | 406,000 | 3,990 |
| 2008-07-03 | 4,200 | 4,200 | 3,950 | 4,010 | 896,500 | 4,010 |
| 2008-07-02 | 3,970 | 4,080 | 3,920 | 4,060 | 687,800 | 4,060 |
| 2008-07-01 | 3,850 | 4,000 | 3,850 | 3,950 | 833,300 | 3,950 |
| 2008-06-30 | 3,930 | 3,970 | 3,840 | 3,940 | 946,300 | 3,940 |
| 2008-06-27 | 3,740 | 3,940 | 3,740 | 3,880 | 1,084,400 | 3,880 |
| 2008-06-26 | 4,100 | 4,130 | 3,790 | 3,810 | 1,017,900 | 3,810 |
| 2008-06-25 | 4,010 | 4,100 | 3,960 | 4,090 | 469,000 | 4,090 |
| 2008-06-24 | 4,130 | 4,270 | 3,970 | 4,000 | 990,000 | 4,000 |
| 2008-06-23 | 3,970 | 4,220 | 3,910 | 4,200 | 874,100 | 4,200 |
| 2008-06-20 | 3,990 | 4,070 | 3,920 | 3,950 | 527,900 | 3,950 |
| 2008-06-19 | 4,070 | 4,070 | 3,900 | 4,040 | 885,900 | 4,040 |
| 2008-06-18 | 4,330 | 4,330 | 4,050 | 4,080 | 809,800 | 4,080 |
| 2008-06-17 | 4,250 | 4,340 | 4,180 | 4,310 | 395,600 | 4,310 |
| 2008-06-16 | 4,160 | 4,160 | 4,020 | 4,120 | 214,700 | 4,120 |
| 2008-06-13 | 3,940 | 4,080 | 3,930 | 4,070 | 478,400 | 4,070 |
| 2008-06-12 | 4,100 | 4,260 | 4,070 | 4,190 | 493,500 | 4,190 |
| 2008-06-11 | 4,400 | 4,400 | 4,020 | 4,120 | 712,100 | 4,120 |
| 2008-06-10 | 4,350 | 4,350 | 4,200 | 4,270 | 472,900 | 4,270 |
| 2008-06-09 | 4,320 | 4,430 | 4,270 | 4,340 | 314,900 | 4,340 |
| 2008-06-06 | 4,470 | 4,580 | 4,410 | 4,410 | 650,000 | 4,410 |
| 2008-06-05 | 4,300 | 4,590 | 4,300 | 4,410 | 766,600 | 4,410 |
| 2008-06-04 | 4,120 | 4,270 | 4,120 | 4,260 | 553,600 | 4,260 |
| 2008-06-03 | 4,040 | 4,090 | 3,980 | 4,080 | 386,200 | 4,080 |
| 2008-06-02 | 4,040 | 4,040 | 3,920 | 4,020 | 416,400 | 4,020 |
| 2008-05-30 | 3,930 | 3,990 | 3,880 | 3,950 | 753,100 | 3,950 |
| 2008-05-29 | 3,820 | 3,850 | 3,760 | 3,840 | 316,700 | 3,840 |
| 2008-05-28 | 3,800 | 3,810 | 3,730 | 3,810 | 369,800 | 3,810 |
| 2008-05-27 | 3,720 | 3,770 | 3,720 | 3,740 | 229,100 | 3,740 |
| 2008-05-26 | 3,760 | 3,760 | 3,650 | 3,710 | 532,300 | 3,710 |
| 2008-05-23 | 3,800 | 3,890 | 3,740 | 3,860 | 452,000 | 3,860 |
| 2008-05-22 | 3,820 | 3,870 | 3,780 | 3,850 | 283,800 | 3,850 |
| 2008-05-21 | 3,930 | 3,950 | 3,820 | 3,860 | 350,900 | 3,860 |
| 2008-05-20 | 3,940 | 3,940 | 3,880 | 3,920 | 399,300 | 3,920 |
| 2008-05-19 | 3,900 | 3,940 | 3,880 | 3,930 | 286,300 | 3,930 |
| 2008-05-16 | 3,960 | 3,980 | 3,890 | 3,940 | 381,000 | 3,940 |
| 2008-05-15 | 3,900 | 3,930 | 3,870 | 3,930 | 280,000 | 3,930 |
| 2008-05-14 | 3,910 | 3,910 | 3,800 | 3,850 | 396,800 | 3,850 |
| 2008-05-13 | 3,800 | 3,830 | 3,750 | 3,810 | 284,900 | 3,810 |
| 2008-05-12 | 3,830 | 3,890 | 3,740 | 3,760 | 327,500 | 3,760 |
| 2008-05-09 | 3,940 | 3,990 | 3,880 | 3,910 | 288,400 | 3,910 |
| 2008-05-08 | 4,040 | 4,040 | 3,970 | 3,990 | 323,700 | 3,990 |
| 2008-05-07 | 3,960 | 4,110 | 3,960 | 4,060 | 1,130,800 | 4,060 |
| 2008-05-02 | 3,820 | 3,890 | 3,800 | 3,870 | 324,800 | 3,870 |
| 2008-05-01 | 3,910 | 3,920 | 3,770 | 3,810 | 312,500 | 3,810 |
| 2008-04-30 | 3,990 | 3,990 | 3,840 | 3,900 | 476,100 | 3,900 |
| 2008-04-28 | 3,970 | 4,000 | 3,930 | 3,980 | 332,000 | 3,980 |
| 2008-04-25 | 3,950 | 4,010 | 3,870 | 3,920 | 889,700 | 3,920 |
| 2008-04-24 | 3,710 | 3,820 | 3,710 | 3,800 | 544,900 | 3,800 |
| 2008-04-23 | 3,670 | 3,710 | 3,650 | 3,660 | 339,600 | 3,660 |
| 2008-04-22 | 3,660 | 3,690 | 3,650 | 3,660 | 248,500 | 3,660 |
| 2008-04-21 | 3,620 | 3,630 | 3,600 | 3,630 | 245,400 | 3,630 |
| 2008-04-18 | 3,600 | 3,630 | 3,550 | 3,610 | 293,600 | 3,610 |
| 2008-04-17 | 3,600 | 3,630 | 3,580 | 3,610 | 466,200 | 3,610 |
| 2008-04-16 | 3,560 | 3,600 | 3,520 | 3,600 | 326,800 | 3,600 |
| 2008-04-15 | 3,540 | 3,570 | 3,520 | 3,560 | 162,500 | 3,560 |
| 2008-04-14 | 3,510 | 3,540 | 3,500 | 3,530 | 324,400 | 3,530 |
| 2008-04-11 | 3,620 | 3,620 | 3,570 | 3,610 | 154,900 | 3,610 |
| 2008-04-10 | 3,590 | 3,630 | 3,530 | 3,580 | 282,200 | 3,580 |
| 2008-04-09 | 3,690 | 3,690 | 3,580 | 3,590 | 301,100 | 3,590 |
| 2008-04-08 | 3,700 | 3,750 | 3,680 | 3,690 | 333,700 | 3,690 |
| 2008-04-07 | 3,850 | 3,860 | 3,780 | 3,800 | 491,800 | 3,800 |
| 2008-04-04 | 3,810 | 3,830 | 3,790 | 3,800 | 230,000 | 3,800 |
| 2008-04-03 | 3,810 | 3,850 | 3,780 | 3,850 | 329,900 | 3,850 |
| 2008-04-02 | 3,740 | 3,800 | 3,710 | 3,760 | 281,600 | 3,760 |
| 2008-04-01 | 3,640 | 3,660 | 3,570 | 3,660 | 414,500 | 3,660 |
| 2008-03-31 | 3,690 | 3,690 | 3,570 | 3,590 | 833,100 | 3,590 |
| 2008-03-28 | 3,600 | 3,710 | 3,530 | 3,620 | 668,900 | 3,620 |
| 2008-03-27 | 3,550 | 3,560 | 3,500 | 3,550 | 358,100 | 3,550 |
| 2008-03-26 | 3,540 | 3,560 | 3,500 | 3,560 | 241,300 | 3,560 |
| 2008-03-25 | 3,640 | 3,640 | 3,500 | 3,550 | 313,700 | 3,550 |
| 2008-03-24 | 3,500 | 3,540 | 3,470 | 3,510 | 207,600 | 3,510 |
| 2008-03-21 | 3,460 | 3,500 | 3,440 | 3,500 | 312,900 | 3,500 |
| 2008-03-19 | 3,510 | 3,550 | 3,440 | 3,450 | 499,000 | 3,450 |
| 2008-03-18 | 3,420 | 3,460 | 3,400 | 3,460 | 340,000 | 3,460 |
| 2008-03-17 | 3,510 | 3,510 | 3,370 | 3,410 | 494,000 | 3,410 |
| 2008-03-14 | 3,510 | 3,610 | 3,510 | 3,550 | 589,500 | 3,550 |
| 2008-03-13 | 3,640 | 3,650 | 3,570 | 3,610 | 292,400 | 3,610 |
| 2008-03-12 | 3,790 | 3,790 | 3,660 | 3,670 | 241,100 | 3,670 |
| 2008-03-11 | 3,720 | 3,720 | 3,650 | 3,700 | 412,400 | 3,700 |
| 2008-03-10 | 3,670 | 3,780 | 3,670 | 3,700 | 688,300 | 3,700 |
| 2008-03-07 | 3,660 | 3,660 | 3,610 | 3,640 | 412,500 | 3,640 |
| 2008-03-06 | 3,680 | 3,700 | 3,650 | 3,650 | 373,900 | 3,650 |
| 2008-03-05 | 3,760 | 3,770 | 3,600 | 3,650 | 405,200 | 3,650 |
| 2008-03-04 | 3,720 | 3,730 | 3,610 | 3,660 | 559,500 | 3,660 |
| 2008-03-03 | 3,720 | 3,850 | 3,720 | 3,800 | 303,000 | 3,800 |
| 2008-02-29 | 3,730 | 3,860 | 3,720 | 3,810 | 389,500 | 3,810 |
| 2008-02-28 | 3,810 | 3,870 | 3,800 | 3,860 | 279,400 | 3,860 |
| 2008-02-27 | 3,850 | 3,920 | 3,840 | 3,880 | 446,200 | 3,880 |
| 2008-02-26 | 3,940 | 3,940 | 3,830 | 3,830 | 199,900 | 3,830 |
| 2008-02-25 | 3,910 | 3,930 | 3,850 | 3,920 | 273,800 | 3,920 |
| 2008-02-22 | 3,870 | 3,870 | 3,780 | 3,870 | 272,800 | 3,870 |
| 2008-02-21 | 3,830 | 3,880 | 3,790 | 3,860 | 352,000 | 3,860 |
| 2008-02-20 | 3,910 | 3,910 | 3,760 | 3,760 | 488,900 | 3,760 |
| 2008-02-19 | 3,910 | 3,950 | 3,860 | 3,870 | 309,400 | 3,870 |
| 2008-02-18 | 3,900 | 3,980 | 3,870 | 3,900 | 178,500 | 3,900 |
| 2008-02-15 | 3,910 | 3,960 | 3,870 | 3,910 | 488,200 | 3,910 |
| 2008-02-14 | 4,000 | 4,000 | 3,850 | 3,910 | 776,400 | 3,910 |
| 2008-02-13 | 4,000 | 4,020 | 3,950 | 3,980 | 360,400 | 3,980 |
| 2008-02-12 | 3,910 | 4,060 | 3,870 | 4,010 | 534,100 | 4,010 |
| 2008-02-08 | 3,920 | 3,960 | 3,850 | 3,960 | 430,200 | 3,960 |
| 2008-02-07 | 3,860 | 3,940 | 3,830 | 3,910 | 394,000 | 3,910 |
| 2008-02-06 | 4,030 | 4,090 | 3,860 | 3,870 | 703,500 | 3,870 |
| 2008-02-05 | 3,950 | 4,190 | 3,940 | 4,150 | 648,900 | 4,150 |
| 2008-02-04 | 3,860 | 3,940 | 3,850 | 3,930 | 295,500 | 3,930 |
| 2008-02-01 | 3,840 | 3,850 | 3,760 | 3,810 | 404,200 | 3,810 |
| 2008-01-31 | 3,740 | 3,800 | 3,670 | 3,790 | 455,000 | 3,790 |
| 2008-01-30 | 3,850 | 3,870 | 3,690 | 3,770 | 493,000 | 3,770 |
| 2008-01-29 | 3,880 | 3,930 | 3,790 | 3,860 | 301,100 | 3,860 |
| 2008-01-28 | 3,960 | 4,000 | 3,850 | 3,870 | 393,400 | 3,870 |
| 2008-01-25 | 3,820 | 3,950 | 3,820 | 3,950 | 372,600 | 3,950 |
| 2008-01-24 | 3,670 | 3,760 | 3,670 | 3,740 | 370,400 | 3,740 |
| 2008-01-23 | 3,900 | 3,900 | 3,650 | 3,660 | 493,600 | 3,660 |
| 2008-01-22 | 3,830 | 3,880 | 3,700 | 3,720 | 480,700 | 3,720 |
| 2008-01-21 | 3,870 | 3,960 | 3,780 | 3,890 | 636,500 | 3,890 |
| 2008-01-18 | 3,760 | 3,860 | 3,740 | 3,820 | 343,600 | 3,820 |
| 2008-01-17 | 3,800 | 3,900 | 3,740 | 3,860 | 961,700 | 3,860 |
| 2008-01-16 | 3,810 | 3,880 | 3,710 | 3,850 | 918,200 | 3,850 |
| 2008-01-15 | 3,770 | 3,860 | 3,680 | 3,710 | 819,700 | 3,710 |
| 2008-01-11 | 3,890 | 3,900 | 3,770 | 3,810 | 505,900 | 3,810 |
| 2008-01-10 | 3,940 | 3,940 | 3,900 | 3,920 | 378,100 | 3,920 |
| 2008-01-09 | 3,840 | 4,050 | 3,810 | 4,030 | 470,700 | 4,030 |
| 2008-01-08 | 3,780 | 3,920 | 3,770 | 3,920 | 613,900 | 3,920 |
| 2008-01-07 | 3,890 | 3,910 | 3,740 | 3,750 | 938,800 | 3,750 |
| 2008-01-04 | 4,170 | 4,170 | 3,920 | 3,990 | 367,300 | 3,990 |
分割・併合履歴 ： [2006-02-23]1株→1.2株
