1973 NECネッツエスアイ(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 | 1,078 | 1,098 | 1,061 | 1,090 | 16,700 | 363.33 |
| 2008-12-29 | 1,078 | 1,090 | 1,063 | 1,077 | 25,200 | 359 |
| 2008-12-26 | 1,089 | 1,089 | 1,071 | 1,077 | 11,000 | 359 |
| 2008-12-25 | 1,093 | 1,093 | 1,063 | 1,090 | 32,300 | 363.33 |
| 2008-12-24 | 1,070 | 1,073 | 1,040 | 1,053 | 30,000 | 351 |
| 2008-12-22 | 1,036 | 1,064 | 1,036 | 1,054 | 31,400 | 351.33 |
| 2008-12-19 | 1,110 | 1,110 | 1,053 | 1,056 | 44,100 | 352 |
| 2008-12-18 | 1,091 | 1,130 | 1,076 | 1,110 | 79,500 | 370 |
| 2008-12-17 | 1,117 | 1,121 | 1,038 | 1,090 | 82,600 | 363.33 |
| 2008-12-16 | 1,075 | 1,112 | 1,075 | 1,097 | 76,000 | 365.67 |
| 2008-12-15 | 1,096 | 1,120 | 1,080 | 1,095 | 91,800 | 365 |
| 2008-12-12 | 1,068 | 1,134 | 1,067 | 1,096 | 90,800 | 365.33 |
| 2008-12-11 | 1,111 | 1,132 | 1,071 | 1,102 | 117,400 | 367.33 |
| 2008-12-10 | 1,116 | 1,155 | 1,094 | 1,155 | 159,100 | 385 |
| 2008-12-09 | 1,065 | 1,095 | 1,030 | 1,094 | 77,800 | 364.67 |
| 2008-12-08 | 1,025 | 1,069 | 1,020 | 1,057 | 67,200 | 352.33 |
| 2008-12-05 | 1,020 | 1,046 | 1,016 | 1,030 | 75,300 | 343.33 |
| 2008-12-04 | 1,028 | 1,066 | 1,023 | 1,034 | 85,400 | 344.67 |
| 2008-12-03 | 1,015 | 1,023 | 1,011 | 1,023 | 92,000 | 341 |
| 2008-12-02 | 1,000 | 1,027 | 990 | 1,010 | 70,100 | 336.67 |
| 2008-12-01 | 1,072 | 1,072 | 1,032 | 1,038 | 76,000 | 346 |
| 2008-11-28 | 1,065 | 1,097 | 1,065 | 1,086 | 113,200 | 362 |
| 2008-11-27 | 1,059 | 1,083 | 1,059 | 1,079 | 106,300 | 359.67 |
| 2008-11-26 | 1,042 | 1,077 | 1,031 | 1,057 | 120,100 | 352.33 |
| 2008-11-25 | 1,003 | 1,028 | 1,003 | 1,028 | 145,400 | 342.67 |
| 2008-11-21 | 937 | 980 | 934 | 974 | 94,800 | 324.67 |
| 2008-11-20 | 998 | 1,012 | 955 | 963 | 96,300 | 321 |
| 2008-11-19 | 1,009 | 1,031 | 1,000 | 1,008 | 80,400 | 336 |
| 2008-11-18 | 992 | 1,020 | 988 | 999 | 94,400 | 333 |
| 2008-11-17 | 979 | 1,044 | 974 | 1,003 | 152,700 | 334.33 |
| 2008-11-14 | 1,011 | 1,019 | 950 | 979 | 206,600 | 326.33 |
| 2008-11-13 | 1,030 | 1,037 | 985 | 990 | 162,600 | 330 |
| 2008-11-12 | 1,070 | 1,098 | 1,043 | 1,051 | 175,900 | 350.33 |
| 2008-11-11 | 1,150 | 1,176 | 1,107 | 1,107 | 130,800 | 369 |
| 2008-11-10 | 1,229 | 1,252 | 1,165 | 1,176 | 114,500 | 392 |
| 2008-11-07 | 1,189 | 1,271 | 1,158 | 1,223 | 137,300 | 407.67 |
| 2008-11-06 | 1,239 | 1,240 | 1,181 | 1,210 | 76,600 | 403.33 |
| 2008-11-05 | 1,236 | 1,270 | 1,217 | 1,259 | 98,300 | 419.67 |
| 2008-11-04 | 1,126 | 1,197 | 1,117 | 1,176 | 148,900 | 392 |
| 2008-10-31 | 1,268 | 1,268 | 1,100 | 1,101 | 117,300 | 367 |
| 2008-10-30 | 1,218 | 1,237 | 1,172 | 1,231 | 156,300 | 410.33 |
| 2008-10-29 | 1,211 | 1,241 | 1,175 | 1,228 | 150,400 | 409.33 |
| 2008-10-28 | 961 | 1,071 | 955 | 1,071 | 69,600 | 357 |
| 2008-10-27 | 1,081 | 1,099 | 968 | 971 | 71,900 | 323.67 |
| 2008-10-24 | 1,064 | 1,105 | 1,028 | 1,080 | 168,800 | 360 |
| 2008-10-23 | 1,026 | 1,050 | 998 | 1,050 | 163,700 | 350 |
| 2008-10-22 | 1,176 | 1,189 | 1,141 | 1,146 | 51,800 | 382 |
| 2008-10-21 | 1,226 | 1,238 | 1,194 | 1,227 | 75,400 | 409 |
| 2008-10-20 | 1,253 | 1,253 | 1,166 | 1,206 | 94,000 | 402 |
| 2008-10-17 | 1,170 | 1,249 | 1,161 | 1,234 | 101,800 | 411.33 |
| 2008-10-16 | 1,200 | 1,227 | 1,141 | 1,150 | 96,100 | 383.33 |
| 2008-10-15 | 1,116 | 1,266 | 1,116 | 1,234 | 120,000 | 411.33 |
| 2008-10-14 | 1,074 | 1,177 | 1,070 | 1,150 | 86,900 | 383.33 |
| 2008-10-10 | 1,098 | 1,099 | 1,032 | 1,033 | 103,900 | 344.33 |
| 2008-10-09 | 1,061 | 1,144 | 1,061 | 1,130 | 106,200 | 376.67 |
| 2008-10-08 | 1,122 | 1,138 | 1,084 | 1,094 | 81,600 | 364.67 |
| 2008-10-07 | 1,114 | 1,178 | 1,082 | 1,140 | 167,500 | 380 |
| 2008-10-06 | 1,230 | 1,231 | 1,190 | 1,194 | 72,600 | 398 |
| 2008-10-03 | 1,211 | 1,253 | 1,208 | 1,230 | 45,100 | 410 |
| 2008-10-02 | 1,294 | 1,296 | 1,243 | 1,246 | 52,600 | 415.33 |
| 2008-10-01 | 1,327 | 1,334 | 1,287 | 1,291 | 74,700 | 430.33 |
| 2008-09-30 | 1,272 | 1,343 | 1,272 | 1,327 | 177,800 | 442.33 |
| 2008-09-29 | 1,397 | 1,413 | 1,368 | 1,392 | 69,800 | 464 |
| 2008-09-26 | 1,384 | 1,408 | 1,352 | 1,377 | 80,800 | 459 |
| 2008-09-25 | 1,361 | 1,415 | 1,332 | 1,404 | 121,600 | 468 |
| 2008-09-24 | 1,302 | 1,388 | 1,297 | 1,368 | 179,100 | 456 |
| 2008-09-22 | 1,351 | 1,365 | 1,335 | 1,350 | 118,900 | 450 |
| 2008-09-19 | 1,337 | 1,344 | 1,272 | 1,331 | 271,000 | 443.67 |
| 2008-09-18 | 1,371 | 1,408 | 1,309 | 1,377 | 163,600 | 459 |
| 2008-09-17 | 1,433 | 1,446 | 1,375 | 1,389 | 164,500 | 463 |
| 2008-09-16 | 1,270 | 1,365 | 1,261 | 1,353 | 155,900 | 451 |
| 2008-09-12 | 1,341 | 1,344 | 1,301 | 1,334 | 100,900 | 444.67 |
| 2008-09-11 | 1,296 | 1,315 | 1,292 | 1,293 | 81,100 | 431 |
| 2008-09-10 | 1,295 | 1,326 | 1,271 | 1,316 | 97,200 | 438.67 |
| 2008-09-09 | 1,336 | 1,337 | 1,281 | 1,302 | 109,900 | 434 |
| 2008-09-08 | 1,323 | 1,367 | 1,323 | 1,356 | 80,600 | 452 |
| 2008-09-05 | 1,305 | 1,344 | 1,305 | 1,331 | 52,500 | 443.67 |
| 2008-09-04 | 1,378 | 1,389 | 1,361 | 1,364 | 128,300 | 454.67 |
| 2008-09-03 | 1,391 | 1,398 | 1,378 | 1,398 | 70,500 | 466 |
| 2008-09-02 | 1,397 | 1,410 | 1,371 | 1,380 | 107,600 | 460 |
| 2008-09-01 | 1,399 | 1,404 | 1,385 | 1,386 | 100,200 | 462 |
| 2008-08-29 | 1,417 | 1,430 | 1,412 | 1,428 | 95,800 | 476 |
| 2008-08-28 | 1,400 | 1,408 | 1,391 | 1,397 | 160,600 | 465.67 |
| 2008-08-27 | 1,397 | 1,409 | 1,380 | 1,403 | 184,100 | 467.67 |
| 2008-08-26 | 1,355 | 1,395 | 1,343 | 1,393 | 129,700 | 464.33 |
| 2008-08-25 | 1,367 | 1,378 | 1,351 | 1,365 | 87,200 | 455 |
| 2008-08-22 | 1,351 | 1,355 | 1,331 | 1,347 | 119,600 | 449 |
| 2008-08-21 | 1,347 | 1,356 | 1,328 | 1,355 | 80,600 | 451.67 |
| 2008-08-20 | 1,310 | 1,356 | 1,310 | 1,350 | 154,300 | 450 |
| 2008-08-19 | 1,343 | 1,370 | 1,299 | 1,350 | 226,200 | 450 |
| 2008-08-18 | 1,368 | 1,381 | 1,355 | 1,363 | 140,200 | 454.33 |
| 2008-08-15 | 1,359 | 1,382 | 1,350 | 1,367 | 155,900 | 455.67 |
| 2008-08-14 | 1,371 | 1,379 | 1,328 | 1,339 | 244,100 | 446.33 |
| 2008-08-13 | 1,313 | 1,410 | 1,292 | 1,370 | 462,000 | 456.67 |
| 2008-08-12 | 1,360 | 1,360 | 1,287 | 1,293 | 486,500 | 431 |
| 2008-08-11 | 1,347 | 1,369 | 1,315 | 1,364 | 116,800 | 454.67 |
| 2008-08-08 | 1,328 | 1,347 | 1,313 | 1,333 | 169,200 | 444.33 |
| 2008-08-07 | 1,334 | 1,335 | 1,309 | 1,333 | 110,000 | 444.33 |
| 2008-08-06 | 1,349 | 1,349 | 1,301 | 1,334 | 242,200 | 444.67 |
| 2008-08-05 | 1,290 | 1,319 | 1,268 | 1,313 | 199,600 | 437.67 |
| 2008-08-04 | 1,288 | 1,302 | 1,263 | 1,296 | 208,600 | 432 |
| 2008-08-01 | 1,301 | 1,301 | 1,229 | 1,250 | 262,300 | 416.67 |
| 2008-07-31 | 1,270 | 1,312 | 1,270 | 1,303 | 269,700 | 434.33 |
| 2008-07-30 | 1,250 | 1,278 | 1,237 | 1,250 | 366,900 | 416.67 |
| 2008-07-29 | 1,200 | 1,216 | 1,189 | 1,206 | 165,500 | 402 |
| 2008-07-28 | 1,196 | 1,209 | 1,190 | 1,209 | 118,400 | 403 |
| 2008-07-25 | 1,189 | 1,189 | 1,163 | 1,174 | 177,600 | 391.33 |
| 2008-07-24 | 1,187 | 1,193 | 1,181 | 1,192 | 213,200 | 397.33 |
| 2008-07-23 | 1,185 | 1,192 | 1,174 | 1,185 | 169,900 | 395 |
| 2008-07-22 | 1,176 | 1,191 | 1,174 | 1,189 | 125,100 | 396.33 |
| 2008-07-18 | 1,226 | 1,226 | 1,165 | 1,168 | 200,800 | 389.33 |
| 2008-07-17 | 1,216 | 1,221 | 1,204 | 1,214 | 92,500 | 404.67 |
| 2008-07-16 | 1,216 | 1,217 | 1,194 | 1,211 | 119,700 | 403.67 |
| 2008-07-15 | 1,240 | 1,246 | 1,220 | 1,225 | 87,600 | 408.33 |
| 2008-07-14 | 1,244 | 1,260 | 1,222 | 1,233 | 141,800 | 411 |
| 2008-07-11 | 1,231 | 1,254 | 1,224 | 1,237 | 143,900 | 412.33 |
| 2008-07-10 | 1,220 | 1,257 | 1,220 | 1,250 | 116,600 | 416.67 |
| 2008-07-09 | 1,234 | 1,253 | 1,218 | 1,224 | 109,400 | 408 |
| 2008-07-08 | 1,250 | 1,252 | 1,201 | 1,212 | 189,900 | 404 |
| 2008-07-07 | 1,265 | 1,281 | 1,246 | 1,276 | 96,600 | 425.33 |
| 2008-07-04 | 1,271 | 1,276 | 1,237 | 1,245 | 113,800 | 415 |
| 2008-07-03 | 1,275 | 1,275 | 1,230 | 1,257 | 210,300 | 419 |
| 2008-07-02 | 1,310 | 1,311 | 1,280 | 1,294 | 190,600 | 431.33 |
| 2008-07-01 | 1,320 | 1,333 | 1,309 | 1,320 | 160,500 | 440 |
| 2008-06-30 | 1,319 | 1,349 | 1,305 | 1,340 | 257,700 | 446.67 |
| 2008-06-27 | 1,300 | 1,340 | 1,297 | 1,318 | 154,600 | 439.33 |
| 2008-06-26 | 1,351 | 1,367 | 1,332 | 1,340 | 219,200 | 446.67 |
| 2008-06-25 | 1,337 | 1,377 | 1,325 | 1,371 | 286,000 | 457 |
| 2008-06-24 | 1,302 | 1,318 | 1,295 | 1,318 | 51,400 | 439.33 |
| 2008-06-23 | 1,290 | 1,324 | 1,277 | 1,312 | 149,700 | 437.33 |
| 2008-06-20 | 1,335 | 1,344 | 1,298 | 1,301 | 117,800 | 433.67 |
| 2008-06-19 | 1,332 | 1,341 | 1,304 | 1,316 | 167,300 | 438.67 |
| 2008-06-18 | 1,327 | 1,357 | 1,327 | 1,347 | 187,500 | 449 |
| 2008-06-17 | 1,352 | 1,360 | 1,321 | 1,324 | 224,100 | 441.33 |
| 2008-06-16 | 1,353 | 1,382 | 1,352 | 1,365 | 112,100 | 455 |
| 2008-06-13 | 1,337 | 1,362 | 1,337 | 1,342 | 150,300 | 447.33 |
| 2008-06-12 | 1,350 | 1,368 | 1,335 | 1,338 | 140,600 | 446 |
| 2008-06-11 | 1,371 | 1,381 | 1,350 | 1,372 | 208,800 | 457.33 |
| 2008-06-10 | 1,422 | 1,434 | 1,374 | 1,374 | 142,800 | 458 |
| 2008-06-09 | 1,430 | 1,435 | 1,420 | 1,422 | 119,200 | 474 |
| 2008-06-06 | 1,473 | 1,477 | 1,420 | 1,434 | 210,700 | 478 |
| 2008-06-05 | 1,441 | 1,459 | 1,417 | 1,452 | 132,600 | 484 |
| 2008-06-04 | 1,454 | 1,469 | 1,446 | 1,448 | 203,100 | 482.67 |
| 2008-06-03 | 1,500 | 1,500 | 1,454 | 1,454 | 186,600 | 484.67 |
| 2008-06-02 | 1,500 | 1,514 | 1,460 | 1,491 | 151,800 | 497 |
| 2008-05-30 | 1,488 | 1,510 | 1,480 | 1,500 | 295,000 | 500 |
| 2008-05-29 | 1,465 | 1,479 | 1,442 | 1,468 | 158,300 | 489.33 |
| 2008-05-28 | 1,533 | 1,550 | 1,479 | 1,485 | 191,500 | 495 |
| 2008-05-27 | 1,525 | 1,567 | 1,494 | 1,533 | 254,500 | 511 |
| 2008-05-26 | 1,445 | 1,529 | 1,430 | 1,529 | 409,400 | 509.67 |
| 2008-05-23 | 1,434 | 1,447 | 1,425 | 1,435 | 78,200 | 478.33 |
| 2008-05-22 | 1,428 | 1,438 | 1,414 | 1,435 | 80,700 | 478.33 |
| 2008-05-21 | 1,430 | 1,463 | 1,428 | 1,442 | 161,400 | 480.67 |
| 2008-05-20 | 1,411 | 1,448 | 1,409 | 1,433 | 155,000 | 477.67 |
| 2008-05-19 | 1,420 | 1,427 | 1,402 | 1,405 | 170,600 | 468.33 |
| 2008-05-16 | 1,480 | 1,480 | 1,450 | 1,460 | 113,400 | 486.67 |
| 2008-05-15 | 1,501 | 1,505 | 1,465 | 1,480 | 189,000 | 493.33 |
| 2008-05-14 | 1,468 | 1,500 | 1,456 | 1,476 | 171,000 | 492 |
| 2008-05-13 | 1,413 | 1,462 | 1,413 | 1,462 | 105,000 | 487.33 |
| 2008-05-12 | 1,432 | 1,443 | 1,401 | 1,433 | 84,800 | 477.67 |
| 2008-05-09 | 1,467 | 1,467 | 1,431 | 1,432 | 81,000 | 477.33 |
| 2008-05-08 | 1,435 | 1,449 | 1,427 | 1,447 | 78,400 | 482.33 |
| 2008-05-07 | 1,470 | 1,470 | 1,430 | 1,436 | 141,400 | 478.67 |
| 2008-05-02 | 1,473 | 1,484 | 1,451 | 1,472 | 131,300 | 490.67 |
| 2008-05-01 | 1,460 | 1,461 | 1,423 | 1,428 | 106,300 | 476 |
| 2008-04-30 | 1,436 | 1,465 | 1,416 | 1,459 | 173,600 | 486.33 |
| 2008-04-28 | 1,432 | 1,450 | 1,403 | 1,416 | 104,000 | 472 |
| 2008-04-25 | 1,428 | 1,439 | 1,412 | 1,423 | 116,000 | 474.33 |
| 2008-04-24 | 1,456 | 1,456 | 1,407 | 1,411 | 169,800 | 470.33 |
| 2008-04-23 | 1,430 | 1,470 | 1,430 | 1,455 | 99,600 | 485 |
| 2008-04-22 | 1,444 | 1,446 | 1,422 | 1,434 | 69,400 | 478 |
| 2008-04-21 | 1,470 | 1,488 | 1,410 | 1,429 | 236,100 | 476.33 |
| 2008-04-18 | 1,507 | 1,511 | 1,450 | 1,468 | 224,900 | 489.33 |
| 2008-04-17 | 1,541 | 1,549 | 1,501 | 1,506 | 180,400 | 502 |
| 2008-04-16 | 1,485 | 1,527 | 1,477 | 1,498 | 238,800 | 499.33 |
| 2008-04-15 | 1,491 | 1,502 | 1,459 | 1,481 | 222,100 | 493.67 |
| 2008-04-14 | 1,508 | 1,519 | 1,490 | 1,506 | 152,500 | 502 |
| 2008-04-11 | 1,529 | 1,567 | 1,522 | 1,566 | 72,600 | 522 |
| 2008-04-10 | 1,557 | 1,576 | 1,507 | 1,516 | 154,500 | 505.33 |
| 2008-04-09 | 1,611 | 1,622 | 1,527 | 1,534 | 248,900 | 511.33 |
| 2008-04-08 | 1,623 | 1,641 | 1,572 | 1,580 | 344,200 | 526.67 |
| 2008-04-07 | 1,610 | 1,615 | 1,580 | 1,601 | 156,700 | 533.67 |
| 2008-04-04 | 1,574 | 1,586 | 1,562 | 1,585 | 326,300 | 528.33 |
| 2008-04-03 | 1,605 | 1,637 | 1,578 | 1,604 | 367,800 | 534.67 |
| 2008-04-02 | 1,662 | 1,673 | 1,615 | 1,620 | 244,900 | 540 |
| 2008-04-01 | 1,672 | 1,676 | 1,612 | 1,662 | 443,600 | 554 |
| 2008-03-31 | 1,560 | 1,748 | 1,548 | 1,702 | 525,100 | 567.33 |
| 2008-03-28 | 1,460 | 1,585 | 1,433 | 1,575 | 576,800 | 525 |
| 2008-03-27 | 1,432 | 1,438 | 1,413 | 1,430 | 145,400 | 476.67 |
| 2008-03-26 | 1,399 | 1,444 | 1,390 | 1,442 | 164,100 | 480.67 |
| 2008-03-25 | 1,424 | 1,425 | 1,382 | 1,392 | 223,300 | 464 |
| 2008-03-24 | 1,407 | 1,430 | 1,407 | 1,417 | 128,000 | 472.33 |
| 2008-03-21 | 1,388 | 1,454 | 1,382 | 1,450 | 161,900 | 483.33 |
| 2008-03-19 | 1,365 | 1,378 | 1,352 | 1,378 | 118,900 | 459.33 |
| 2008-03-18 | 1,320 | 1,349 | 1,305 | 1,345 | 161,400 | 448.33 |
| 2008-03-17 | 1,340 | 1,340 | 1,282 | 1,313 | 101,800 | 437.67 |
| 2008-03-14 | 1,407 | 1,409 | 1,354 | 1,354 | 134,100 | 451.33 |
| 2008-03-13 | 1,399 | 1,423 | 1,393 | 1,394 | 202,700 | 464.67 |
| 2008-03-12 | 1,402 | 1,409 | 1,384 | 1,400 | 142,900 | 466.67 |
| 2008-03-11 | 1,354 | 1,393 | 1,342 | 1,382 | 234,700 | 460.67 |
| 2008-03-10 | 1,336 | 1,364 | 1,321 | 1,356 | 223,000 | 452 |
| 2008-03-07 | 1,340 | 1,371 | 1,330 | 1,356 | 223,200 | 452 |
| 2008-03-06 | 1,335 | 1,385 | 1,324 | 1,375 | 210,700 | 458.33 |
| 2008-03-05 | 1,323 | 1,350 | 1,302 | 1,335 | 295,200 | 445 |
| 2008-03-04 | 1,310 | 1,327 | 1,293 | 1,308 | 198,300 | 436 |
| 2008-03-03 | 1,330 | 1,335 | 1,298 | 1,303 | 250,700 | 434.33 |
| 2008-02-29 | 1,351 | 1,369 | 1,330 | 1,351 | 240,500 | 450.33 |
| 2008-02-28 | 1,382 | 1,390 | 1,363 | 1,387 | 90,400 | 462.33 |
| 2008-02-27 | 1,394 | 1,403 | 1,352 | 1,381 | 332,400 | 460.33 |
| 2008-02-26 | 1,413 | 1,420 | 1,357 | 1,360 | 216,500 | 453.33 |
| 2008-02-25 | 1,368 | 1,410 | 1,368 | 1,393 | 231,600 | 464.33 |
| 2008-02-22 | 1,364 | 1,377 | 1,337 | 1,348 | 253,300 | 449.33 |
| 2008-02-21 | 1,366 | 1,398 | 1,346 | 1,367 | 290,800 | 455.67 |
| 2008-02-20 | 1,398 | 1,398 | 1,361 | 1,365 | 233,900 | 455 |
| 2008-02-19 | 1,363 | 1,387 | 1,363 | 1,386 | 369,700 | 462 |
| 2008-02-18 | 1,366 | 1,390 | 1,342 | 1,362 | 195,700 | 454 |
| 2008-02-15 | 1,367 | 1,386 | 1,326 | 1,380 | 277,900 | 460 |
| 2008-02-14 | 1,370 | 1,398 | 1,359 | 1,398 | 196,400 | 466 |
| 2008-02-13 | 1,379 | 1,393 | 1,329 | 1,339 | 280,200 | 446.33 |
| 2008-02-12 | 1,385 | 1,385 | 1,343 | 1,359 | 336,900 | 453 |
| 2008-02-08 | 1,369 | 1,416 | 1,369 | 1,380 | 255,600 | 460 |
| 2008-02-07 | 1,368 | 1,380 | 1,319 | 1,349 | 265,800 | 449.67 |
| 2008-02-06 | 1,407 | 1,412 | 1,347 | 1,356 | 240,000 | 452 |
| 2008-02-05 | 1,392 | 1,429 | 1,392 | 1,421 | 174,500 | 473.67 |
| 2008-02-04 | 1,390 | 1,438 | 1,390 | 1,412 | 157,500 | 470.67 |
| 2008-02-01 | 1,428 | 1,444 | 1,385 | 1,389 | 192,100 | 463 |
| 2008-01-31 | 1,349 | 1,449 | 1,342 | 1,447 | 273,000 | 482.33 |
| 2008-01-30 | 1,373 | 1,424 | 1,356 | 1,372 | 265,900 | 457.33 |
| 2008-01-29 | 1,373 | 1,394 | 1,335 | 1,353 | 355,200 | 451 |
| 2008-01-28 | 1,340 | 1,340 | 1,310 | 1,313 | 100,400 | 437.67 |
| 2008-01-25 | 1,362 | 1,394 | 1,314 | 1,343 | 377,500 | 447.67 |
| 2008-01-24 | 1,276 | 1,345 | 1,268 | 1,342 | 442,500 | 447.33 |
| 2008-01-23 | 1,187 | 1,228 | 1,174 | 1,207 | 273,900 | 402.33 |
| 2008-01-22 | 1,145 | 1,198 | 1,142 | 1,172 | 229,100 | 390.67 |
| 2008-01-21 | 1,242 | 1,250 | 1,192 | 1,192 | 155,400 | 397.33 |
| 2008-01-18 | 1,168 | 1,267 | 1,168 | 1,262 | 202,400 | 420.67 |
| 2008-01-17 | 1,218 | 1,254 | 1,201 | 1,248 | 186,300 | 416 |
| 2008-01-16 | 1,213 | 1,262 | 1,205 | 1,236 | 161,000 | 412 |
| 2008-01-15 | 1,310 | 1,331 | 1,273 | 1,273 | 177,600 | 424.33 |
| 2008-01-11 | 1,345 | 1,352 | 1,311 | 1,312 | 152,400 | 437.33 |
| 2008-01-10 | 1,344 | 1,352 | 1,321 | 1,325 | 182,100 | 441.67 |
| 2008-01-09 | 1,290 | 1,375 | 1,287 | 1,361 | 145,400 | 453.67 |
| 2008-01-08 | 1,329 | 1,350 | 1,309 | 1,339 | 197,000 | 446.33 |
| 2008-01-07 | 1,351 | 1,363 | 1,319 | 1,349 | 260,400 | 449.67 |
| 2008-01-04 | 1,376 | 1,396 | 1,376 | 1,381 | 126,600 | 460.33 |
分割・併合履歴 ： [2020-05-28]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株
