1766 東建コーポレーション(株) 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 | 2,405 | 2,425 | 2,390 | 2,420 | 14,620 | 2,420 |
| 2008-12-29 | 2,370 | 2,415 | 2,350 | 2,405 | 29,400 | 2,405 |
| 2008-12-26 | 2,310 | 2,345 | 2,300 | 2,345 | 19,490 | 2,345 |
| 2008-12-25 | 2,250 | 2,275 | 2,250 | 2,270 | 7,160 | 2,270 |
| 2008-12-24 | 2,275 | 2,310 | 2,235 | 2,240 | 18,400 | 2,240 |
| 2008-12-22 | 2,255 | 2,315 | 2,235 | 2,270 | 29,450 | 2,270 |
| 2008-12-19 | 2,290 | 2,295 | 2,230 | 2,235 | 29,190 | 2,235 |
| 2008-12-18 | 2,260 | 2,350 | 2,240 | 2,285 | 49,300 | 2,285 |
| 2008-12-17 | 2,335 | 2,370 | 2,255 | 2,345 | 54,930 | 2,345 |
| 2008-12-16 | 2,330 | 2,330 | 2,220 | 2,275 | 43,410 | 2,275 |
| 2008-12-15 | 2,230 | 2,350 | 2,230 | 2,350 | 63,410 | 2,350 |
| 2008-12-12 | 2,200 | 2,250 | 2,175 | 2,205 | 90,350 | 2,205 |
| 2008-12-11 | 2,090 | 2,195 | 2,065 | 2,195 | 38,160 | 2,195 |
| 2008-12-10 | 2,080 | 2,125 | 2,050 | 2,085 | 28,050 | 2,085 |
| 2008-12-09 | 2,090 | 2,110 | 2,025 | 2,040 | 33,000 | 2,040 |
| 2008-12-08 | 2,030 | 2,060 | 1,990 | 2,045 | 28,870 | 2,045 |
| 2008-12-05 | 2,015 | 2,050 | 1,965 | 2,040 | 41,480 | 2,040 |
| 2008-12-04 | 2,030 | 2,075 | 1,993 | 2,045 | 40,580 | 2,045 |
| 2008-12-03 | 1,992 | 2,045 | 1,990 | 2,045 | 32,820 | 2,045 |
| 2008-12-02 | 2,000 | 2,075 | 1,952 | 1,978 | 44,100 | 1,978 |
| 2008-12-01 | 2,185 | 2,185 | 2,025 | 2,065 | 38,450 | 2,065 |
| 2008-11-28 | 1,994 | 2,170 | 1,993 | 2,150 | 89,060 | 2,150 |
| 2008-11-27 | 1,964 | 2,010 | 1,950 | 1,993 | 44,460 | 1,993 |
| 2008-11-26 | 2,000 | 2,025 | 1,912 | 1,945 | 44,670 | 1,945 |
| 2008-11-25 | 2,150 | 2,160 | 1,922 | 2,045 | 66,480 | 2,045 |
| 2008-11-21 | 1,823 | 2,120 | 1,805 | 2,120 | 67,170 | 2,120 |
| 2008-11-20 | 1,950 | 1,951 | 1,881 | 1,881 | 67,690 | 1,881 |
| 2008-11-19 | 2,010 | 2,030 | 1,958 | 1,993 | 35,650 | 1,993 |
| 2008-11-18 | 1,980 | 2,060 | 1,965 | 2,025 | 33,440 | 2,025 |
| 2008-11-17 | 1,972 | 2,075 | 1,962 | 2,015 | 34,370 | 2,015 |
| 2008-11-14 | 2,040 | 2,065 | 1,961 | 1,975 | 49,180 | 1,975 |
| 2008-11-13 | 1,958 | 2,020 | 1,930 | 1,963 | 53,090 | 1,963 |
| 2008-11-12 | 2,045 | 2,060 | 1,980 | 2,020 | 76,340 | 2,020 |
| 2008-11-11 | 2,130 | 2,180 | 2,040 | 2,100 | 65,340 | 2,100 |
| 2008-11-10 | 2,145 | 2,220 | 2,130 | 2,155 | 64,300 | 2,155 |
| 2008-11-07 | 2,115 | 2,220 | 2,050 | 2,120 | 78,420 | 2,120 |
| 2008-11-06 | 2,280 | 2,315 | 2,200 | 2,235 | 68,990 | 2,235 |
| 2008-11-05 | 2,380 | 2,480 | 2,325 | 2,350 | 88,710 | 2,350 |
| 2008-11-04 | 2,345 | 2,460 | 2,310 | 2,370 | 72,650 | 2,370 |
| 2008-10-31 | 2,365 | 2,420 | 2,255 | 2,340 | 66,910 | 2,340 |
| 2008-10-30 | 2,170 | 2,375 | 2,165 | 2,365 | 77,250 | 2,365 |
| 2008-10-29 | 2,200 | 2,220 | 2,100 | 2,210 | 112,030 | 2,210 |
| 2008-10-28 | 1,945 | 1,980 | 1,751 | 1,924 | 126,490 | 1,924 |
| 2008-10-27 | 2,005 | 2,100 | 1,952 | 1,969 | 128,030 | 1,969 |
| 2008-10-24 | 2,300 | 2,305 | 1,981 | 1,986 | 128,880 | 1,986 |
| 2008-10-23 | 2,135 | 2,385 | 2,070 | 2,240 | 127,450 | 2,240 |
| 2008-10-22 | 2,320 | 2,340 | 2,200 | 2,210 | 100,960 | 2,210 |
| 2008-10-21 | 2,410 | 2,485 | 2,325 | 2,350 | 97,110 | 2,350 |
| 2008-10-20 | 2,350 | 2,400 | 2,300 | 2,380 | 115,340 | 2,380 |
| 2008-10-17 | 2,505 | 2,510 | 2,300 | 2,345 | 106,780 | 2,345 |
| 2008-10-16 | 2,450 | 2,485 | 2,320 | 2,345 | 119,880 | 2,345 |
| 2008-10-15 | 2,500 | 2,695 | 2,475 | 2,660 | 131,550 | 2,660 |
| 2008-10-14 | 2,465 | 2,465 | 2,465 | 2,465 | 15,430 | 2,465 |
| 2008-10-10 | 2,000 | 2,170 | 1,980 | 2,065 | 79,530 | 2,065 |
| 2008-10-09 | 2,175 | 2,370 | 2,080 | 2,300 | 102,040 | 2,300 |
| 2008-10-08 | 2,495 | 2,500 | 2,215 | 2,215 | 115,910 | 2,215 |
| 2008-10-07 | 2,500 | 2,680 | 2,325 | 2,615 | 82,240 | 2,615 |
| 2008-10-06 | 2,900 | 2,940 | 2,625 | 2,645 | 81,990 | 2,645 |
| 2008-10-03 | 2,945 | 3,050 | 2,920 | 2,945 | 43,320 | 2,945 |
| 2008-10-02 | 3,140 | 3,160 | 2,965 | 2,985 | 50,820 | 2,985 |
| 2008-10-01 | 3,280 | 3,290 | 3,130 | 3,160 | 72,600 | 3,160 |
| 2008-09-30 | 3,100 | 3,380 | 3,080 | 3,370 | 112,590 | 3,370 |
| 2008-09-29 | 3,190 | 3,270 | 3,170 | 3,200 | 50,380 | 3,200 |
| 2008-09-26 | 3,270 | 3,270 | 3,100 | 3,180 | 66,110 | 3,180 |
| 2008-09-25 | 3,070 | 3,180 | 2,995 | 3,120 | 51,890 | 3,120 |
| 2008-09-24 | 2,910 | 3,070 | 2,880 | 3,040 | 43,390 | 3,040 |
| 2008-09-22 | 2,945 | 2,975 | 2,870 | 2,950 | 104,920 | 2,950 |
| 2008-09-19 | 2,850 | 2,880 | 2,750 | 2,785 | 173,640 | 2,785 |
| 2008-09-18 | 2,910 | 2,945 | 2,810 | 2,830 | 85,510 | 2,830 |
| 2008-09-17 | 3,170 | 3,170 | 2,955 | 3,000 | 83,970 | 3,000 |
| 2008-09-16 | 2,940 | 3,110 | 2,910 | 3,010 | 74,860 | 3,010 |
| 2008-09-12 | 3,080 | 3,180 | 2,990 | 3,150 | 57,290 | 3,150 |
| 2008-09-11 | 3,130 | 3,140 | 2,950 | 3,030 | 64,320 | 3,030 |
| 2008-09-10 | 3,100 | 3,150 | 3,060 | 3,130 | 76,720 | 3,130 |
| 2008-09-09 | 3,110 | 3,220 | 3,100 | 3,180 | 106,680 | 3,180 |
| 2008-09-08 | 3,000 | 3,180 | 3,000 | 3,160 | 115,790 | 3,160 |
| 2008-09-05 | 2,710 | 2,955 | 2,705 | 2,880 | 201,300 | 2,880 |
| 2008-09-04 | 3,560 | 3,570 | 3,200 | 3,200 | 164,370 | 3,200 |
| 2008-09-03 | 3,640 | 3,660 | 3,580 | 3,610 | 52,320 | 3,610 |
| 2008-09-02 | 3,620 | 3,680 | 3,540 | 3,540 | 60,430 | 3,540 |
| 2008-09-01 | 3,680 | 3,720 | 3,610 | 3,660 | 58,460 | 3,660 |
| 2008-08-29 | 3,530 | 3,730 | 3,530 | 3,730 | 52,040 | 3,730 |
| 2008-08-28 | 3,660 | 3,700 | 3,450 | 3,510 | 113,700 | 3,510 |
| 2008-08-27 | 3,660 | 3,720 | 3,610 | 3,660 | 121,170 | 3,660 |
| 2008-08-26 | 3,610 | 3,660 | 3,550 | 3,650 | 62,430 | 3,650 |
| 2008-08-25 | 3,610 | 3,680 | 3,550 | 3,610 | 63,140 | 3,610 |
| 2008-08-22 | 3,510 | 3,550 | 3,470 | 3,500 | 58,280 | 3,500 |
| 2008-08-21 | 3,440 | 3,520 | 3,400 | 3,500 | 68,460 | 3,500 |
| 2008-08-20 | 3,440 | 3,540 | 3,350 | 3,450 | 78,660 | 3,450 |
| 2008-08-19 | 3,460 | 3,480 | 3,360 | 3,430 | 55,080 | 3,430 |
| 2008-08-18 | 3,580 | 3,720 | 3,480 | 3,490 | 79,650 | 3,490 |
| 2008-08-15 | 3,650 | 3,680 | 3,570 | 3,620 | 62,690 | 3,620 |
| 2008-08-14 | 3,540 | 3,640 | 3,470 | 3,600 | 91,980 | 3,600 |
| 2008-08-13 | 3,710 | 3,730 | 3,540 | 3,570 | 72,890 | 3,570 |
| 2008-08-12 | 3,880 | 3,910 | 3,760 | 3,760 | 37,450 | 3,760 |
| 2008-08-11 | 3,880 | 3,950 | 3,830 | 3,880 | 59,840 | 3,880 |
| 2008-08-08 | 3,840 | 3,950 | 3,780 | 3,920 | 59,240 | 3,920 |
| 2008-08-07 | 3,870 | 3,890 | 3,800 | 3,850 | 63,140 | 3,850 |
| 2008-08-06 | 3,900 | 3,920 | 3,820 | 3,890 | 135,800 | 3,890 |
| 2008-08-05 | 3,930 | 3,930 | 3,740 | 3,750 | 92,410 | 3,750 |
| 2008-08-04 | 4,060 | 4,090 | 3,840 | 3,860 | 63,630 | 3,860 |
| 2008-08-01 | 4,010 | 4,080 | 3,970 | 4,050 | 110,630 | 4,050 |
| 2008-07-31 | 4,300 | 4,390 | 4,210 | 4,250 | 91,140 | 4,250 |
| 2008-07-30 | 4,590 | 4,600 | 4,310 | 4,320 | 157,500 | 4,320 |
| 2008-07-29 | 4,690 | 4,700 | 4,520 | 4,550 | 101,570 | 4,550 |
| 2008-07-28 | 4,760 | 4,850 | 4,740 | 4,790 | 82,450 | 4,790 |
| 2008-07-25 | 4,880 | 4,920 | 4,740 | 4,750 | 76,840 | 4,750 |
| 2008-07-24 | 5,020 | 5,040 | 4,870 | 4,980 | 89,780 | 4,980 |
| 2008-07-23 | 4,860 | 5,070 | 4,860 | 5,040 | 100,210 | 5,040 |
| 2008-07-22 | 4,930 | 4,930 | 4,760 | 4,900 | 74,900 | 4,900 |
| 2008-07-18 | 4,940 | 4,940 | 4,810 | 4,830 | 46,340 | 4,830 |
| 2008-07-17 | 4,850 | 4,920 | 4,800 | 4,900 | 82,920 | 4,900 |
| 2008-07-16 | 4,860 | 4,900 | 4,740 | 4,750 | 55,370 | 4,750 |
| 2008-07-15 | 4,900 | 4,900 | 4,760 | 4,850 | 59,880 | 4,850 |
| 2008-07-14 | 4,960 | 4,990 | 4,830 | 4,900 | 49,190 | 4,900 |
| 2008-07-11 | 5,000 | 5,000 | 4,870 | 4,940 | 85,020 | 4,940 |
| 2008-07-10 | 4,920 | 5,000 | 4,830 | 4,970 | 77,560 | 4,970 |
| 2008-07-09 | 4,840 | 4,960 | 4,770 | 4,910 | 126,190 | 4,910 |
| 2008-07-08 | 4,910 | 4,920 | 4,780 | 4,790 | 68,950 | 4,790 |
| 2008-07-07 | 4,690 | 4,990 | 4,610 | 4,960 | 116,660 | 4,960 |
| 2008-07-04 | 4,540 | 4,680 | 4,530 | 4,650 | 74,230 | 4,650 |
| 2008-07-03 | 4,570 | 4,670 | 4,480 | 4,590 | 89,780 | 4,590 |
| 2008-07-02 | 4,580 | 4,720 | 4,550 | 4,680 | 86,850 | 4,680 |
| 2008-07-01 | 4,510 | 4,630 | 4,510 | 4,570 | 38,850 | 4,570 |
| 2008-06-30 | 4,520 | 4,700 | 4,480 | 4,520 | 51,420 | 4,520 |
| 2008-06-27 | 4,550 | 4,600 | 4,500 | 4,570 | 54,510 | 4,570 |
| 2008-06-26 | 4,650 | 4,760 | 4,560 | 4,680 | 39,570 | 4,680 |
| 2008-06-25 | 4,840 | 4,840 | 4,550 | 4,730 | 127,280 | 4,730 |
| 2008-06-24 | 4,470 | 4,990 | 4,350 | 4,890 | 208,760 | 4,890 |
| 2008-06-23 | 4,520 | 4,570 | 4,420 | 4,520 | 77,840 | 4,520 |
| 2008-06-20 | 4,840 | 4,850 | 4,620 | 4,670 | 100,560 | 4,670 |
| 2008-06-19 | 4,880 | 5,000 | 4,750 | 4,910 | 267,970 | 4,910 |
| 2008-06-18 | 4,680 | 4,680 | 4,680 | 4,680 | 35,440 | 4,680 |
| 2008-06-17 | 4,010 | 4,200 | 3,990 | 4,180 | 74,740 | 4,180 |
| 2008-06-16 | 3,900 | 4,030 | 3,900 | 4,020 | 23,490 | 4,020 |
| 2008-06-13 | 3,930 | 3,990 | 3,860 | 3,900 | 31,000 | 3,900 |
| 2008-06-12 | 3,870 | 3,970 | 3,820 | 3,970 | 36,700 | 3,970 |
| 2008-06-11 | 3,900 | 3,930 | 3,850 | 3,920 | 29,740 | 3,920 |
| 2008-06-10 | 4,000 | 4,000 | 3,850 | 3,860 | 35,020 | 3,860 |
| 2008-06-09 | 3,880 | 3,980 | 3,870 | 3,900 | 31,960 | 3,900 |
| 2008-06-06 | 4,020 | 4,060 | 4,000 | 4,030 | 32,850 | 4,030 |
| 2008-06-05 | 4,010 | 4,020 | 3,870 | 3,890 | 70,840 | 3,890 |
| 2008-06-04 | 4,060 | 4,100 | 3,970 | 4,080 | 35,420 | 4,080 |
| 2008-06-03 | 4,240 | 4,240 | 4,100 | 4,110 | 40,690 | 4,110 |
| 2008-06-02 | 4,340 | 4,340 | 4,250 | 4,280 | 28,520 | 4,280 |
| 2008-05-30 | 4,140 | 4,290 | 4,140 | 4,290 | 43,220 | 4,290 |
| 2008-05-29 | 4,110 | 4,160 | 4,080 | 4,150 | 38,340 | 4,150 |
| 2008-05-28 | 4,200 | 4,240 | 4,090 | 4,140 | 37,520 | 4,140 |
| 2008-05-27 | 4,100 | 4,170 | 4,080 | 4,150 | 35,230 | 4,150 |
| 2008-05-26 | 4,060 | 4,140 | 3,920 | 4,050 | 50,870 | 4,050 |
| 2008-05-23 | 3,950 | 4,070 | 3,930 | 4,060 | 57,330 | 4,060 |
| 2008-05-22 | 3,800 | 3,960 | 3,750 | 3,920 | 37,140 | 3,920 |
| 2008-05-21 | 3,920 | 3,920 | 3,810 | 3,860 | 45,430 | 3,860 |
| 2008-05-20 | 3,800 | 3,980 | 3,800 | 3,950 | 67,130 | 3,950 |
| 2008-05-19 | 3,770 | 3,830 | 3,730 | 3,780 | 47,890 | 3,780 |
| 2008-05-16 | 3,640 | 3,710 | 3,630 | 3,670 | 59,930 | 3,670 |
| 2008-05-15 | 3,560 | 3,620 | 3,560 | 3,590 | 88,470 | 3,590 |
| 2008-05-14 | 3,480 | 3,550 | 3,470 | 3,550 | 46,320 | 3,550 |
| 2008-05-13 | 3,430 | 3,480 | 3,410 | 3,470 | 19,480 | 3,470 |
| 2008-05-12 | 3,470 | 3,480 | 3,380 | 3,440 | 28,880 | 3,440 |
| 2008-05-09 | 3,580 | 3,590 | 3,470 | 3,490 | 30,160 | 3,490 |
| 2008-05-08 | 3,490 | 3,600 | 3,490 | 3,550 | 62,540 | 3,550 |
| 2008-05-07 | 3,440 | 3,490 | 3,410 | 3,480 | 57,420 | 3,480 |
| 2008-05-02 | 3,360 | 3,430 | 3,360 | 3,390 | 20,430 | 3,390 |
| 2008-05-01 | 3,430 | 3,470 | 3,380 | 3,410 | 28,450 | 3,410 |
| 2008-04-30 | 3,450 | 3,490 | 3,440 | 3,470 | 30,420 | 3,470 |
| 2008-04-28 | 3,480 | 3,510 | 3,450 | 3,470 | 34,540 | 3,470 |
| 2008-04-25 | 3,490 | 3,500 | 3,430 | 3,480 | 34,790 | 3,480 |
| 2008-04-24 | 3,490 | 3,510 | 3,440 | 3,490 | 105,610 | 3,490 |
| 2008-04-23 | 3,520 | 3,550 | 3,510 | 3,550 | 136,850 | 3,550 |
| 2008-04-22 | 3,520 | 3,520 | 3,500 | 3,510 | 62,010 | 3,510 |
| 2008-04-21 | 3,520 | 3,540 | 3,500 | 3,520 | 61,940 | 3,520 |
| 2008-04-18 | 3,450 | 3,480 | 3,440 | 3,470 | 48,880 | 3,470 |
| 2008-04-17 | 3,530 | 3,550 | 3,430 | 3,440 | 74,870 | 3,440 |
| 2008-04-16 | 3,560 | 3,570 | 3,510 | 3,510 | 63,340 | 3,510 |
| 2008-04-15 | 3,510 | 3,580 | 3,490 | 3,550 | 62,130 | 3,550 |
| 2008-04-14 | 3,450 | 3,530 | 3,440 | 3,500 | 50,620 | 3,500 |
| 2008-04-11 | 3,400 | 3,490 | 3,400 | 3,490 | 33,420 | 3,490 |
| 2008-04-10 | 3,430 | 3,440 | 3,400 | 3,420 | 40,740 | 3,420 |
| 2008-04-09 | 3,510 | 3,520 | 3,440 | 3,450 | 44,200 | 3,450 |
| 2008-04-08 | 3,470 | 3,530 | 3,460 | 3,500 | 42,590 | 3,500 |
| 2008-04-07 | 3,410 | 3,450 | 3,400 | 3,450 | 41,590 | 3,450 |
| 2008-04-04 | 3,480 | 3,480 | 3,410 | 3,410 | 37,840 | 3,410 |
| 2008-04-03 | 3,470 | 3,480 | 3,390 | 3,470 | 56,840 | 3,470 |
| 2008-04-02 | 3,400 | 3,460 | 3,360 | 3,460 | 75,860 | 3,460 |
| 2008-04-01 | 3,370 | 3,390 | 3,340 | 3,370 | 35,980 | 3,370 |
| 2008-03-31 | 3,330 | 3,390 | 3,310 | 3,370 | 49,380 | 3,370 |
| 2008-03-28 | 3,300 | 3,360 | 3,260 | 3,330 | 107,680 | 3,330 |
| 2008-03-27 | 3,400 | 3,420 | 3,310 | 3,320 | 62,880 | 3,320 |
| 2008-03-26 | 3,420 | 3,500 | 3,390 | 3,400 | 46,570 | 3,400 |
| 2008-03-25 | 3,530 | 3,550 | 3,330 | 3,420 | 85,930 | 3,420 |
| 2008-03-24 | 3,480 | 3,580 | 3,470 | 3,500 | 67,730 | 3,500 |
| 2008-03-21 | 3,450 | 3,500 | 3,440 | 3,490 | 64,450 | 3,490 |
| 2008-03-19 | 3,420 | 3,490 | 3,420 | 3,450 | 39,850 | 3,450 |
| 2008-03-18 | 3,240 | 3,370 | 3,230 | 3,340 | 51,640 | 3,340 |
| 2008-03-17 | 3,250 | 3,300 | 3,190 | 3,230 | 74,980 | 3,230 |
| 2008-03-14 | 3,530 | 3,620 | 3,400 | 3,410 | 159,490 | 3,410 |
| 2008-03-13 | 3,580 | 3,610 | 3,480 | 3,530 | 109,480 | 3,530 |
| 2008-03-12 | 3,640 | 3,650 | 3,530 | 3,610 | 88,750 | 3,610 |
| 2008-03-11 | 3,300 | 3,540 | 3,280 | 3,440 | 116,550 | 3,440 |
| 2008-03-10 | 3,380 | 3,430 | 3,300 | 3,310 | 61,550 | 3,310 |
| 2008-03-07 | 3,410 | 3,510 | 3,350 | 3,480 | 90,010 | 3,480 |
| 2008-03-06 | 3,540 | 3,570 | 3,440 | 3,490 | 92,250 | 3,490 |
| 2008-03-05 | 3,630 | 3,640 | 3,520 | 3,560 | 57,890 | 3,560 |
| 2008-03-04 | 3,690 | 3,740 | 3,630 | 3,700 | 100,890 | 3,700 |
| 2008-03-03 | 3,640 | 3,670 | 3,580 | 3,590 | 90,830 | 3,590 |
| 2008-02-29 | 3,700 | 3,760 | 3,560 | 3,760 | 175,540 | 3,760 |
| 2008-02-28 | 3,700 | 3,780 | 3,690 | 3,760 | 82,230 | 3,760 |
| 2008-02-27 | 3,690 | 3,750 | 3,650 | 3,720 | 108,520 | 3,720 |
| 2008-02-26 | 3,690 | 3,710 | 3,570 | 3,620 | 125,780 | 3,620 |
| 2008-02-25 | 3,460 | 3,600 | 3,460 | 3,590 | 145,130 | 3,590 |
| 2008-02-22 | 3,260 | 3,520 | 3,260 | 3,410 | 105,310 | 3,410 |
| 2008-02-21 | 3,300 | 3,370 | 3,270 | 3,330 | 90,000 | 3,330 |
| 2008-02-20 | 3,320 | 3,340 | 3,200 | 3,250 | 130,450 | 3,250 |
| 2008-02-19 | 3,270 | 3,270 | 3,200 | 3,240 | 87,230 | 3,240 |
| 2008-02-18 | 3,220 | 3,340 | 3,160 | 3,170 | 98,500 | 3,170 |
| 2008-02-15 | 3,170 | 3,250 | 3,170 | 3,220 | 97,380 | 3,220 |
| 2008-02-14 | 3,170 | 3,280 | 3,170 | 3,220 | 90,150 | 3,220 |
| 2008-02-13 | 3,170 | 3,280 | 3,150 | 3,160 | 60,110 | 3,160 |
| 2008-02-12 | 3,140 | 3,200 | 3,110 | 3,150 | 114,670 | 3,150 |
| 2008-02-08 | 3,350 | 3,400 | 3,180 | 3,210 | 92,200 | 3,210 |
| 2008-02-07 | 3,400 | 3,470 | 3,300 | 3,400 | 66,240 | 3,400 |
| 2008-02-06 | 3,500 | 3,500 | 3,380 | 3,400 | 91,870 | 3,400 |
| 2008-02-05 | 3,650 | 3,680 | 3,510 | 3,530 | 125,050 | 3,530 |
| 2008-02-04 | 3,700 | 3,750 | 3,590 | 3,640 | 91,380 | 3,640 |
| 2008-02-01 | 3,750 | 3,780 | 3,610 | 3,640 | 79,030 | 3,640 |
| 2008-01-31 | 3,700 | 3,740 | 3,610 | 3,720 | 121,550 | 3,720 |
| 2008-01-30 | 3,880 | 3,990 | 3,650 | 3,700 | 146,840 | 3,700 |
| 2008-01-29 | 3,920 | 3,970 | 3,830 | 3,890 | 76,740 | 3,890 |
| 2008-01-28 | 4,050 | 4,100 | 3,800 | 3,820 | 111,250 | 3,820 |
| 2008-01-25 | 4,010 | 4,170 | 3,980 | 4,100 | 128,660 | 4,100 |
| 2008-01-24 | 3,780 | 4,000 | 3,770 | 3,960 | 63,460 | 3,960 |
| 2008-01-23 | 3,900 | 3,960 | 3,740 | 3,770 | 89,660 | 3,770 |
| 2008-01-22 | 3,740 | 3,890 | 3,650 | 3,660 | 95,980 | 3,660 |
| 2008-01-21 | 3,950 | 4,050 | 3,870 | 3,890 | 79,780 | 3,890 |
| 2008-01-18 | 3,810 | 4,120 | 3,800 | 4,100 | 90,930 | 4,100 |
| 2008-01-17 | 3,790 | 4,050 | 3,790 | 3,990 | 99,790 | 3,990 |
| 2008-01-16 | 3,750 | 3,900 | 3,740 | 3,750 | 106,330 | 3,750 |
| 2008-01-15 | 4,140 | 4,180 | 3,900 | 3,940 | 82,210 | 3,940 |
| 2008-01-11 | 4,260 | 4,320 | 4,100 | 4,140 | 102,640 | 4,140 |
| 2008-01-10 | 4,540 | 4,540 | 4,310 | 4,310 | 86,230 | 4,310 |
| 2008-01-09 | 4,260 | 4,560 | 4,240 | 4,530 | 86,330 | 4,530 |
| 2008-01-08 | 4,170 | 4,390 | 4,170 | 4,370 | 52,530 | 4,370 |
| 2008-01-07 | 4,200 | 4,340 | 4,080 | 4,270 | 108,440 | 4,270 |
| 2008-01-04 | 4,400 | 4,430 | 4,260 | 4,310 | 65,090 | 4,310 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株
