2220 亀田製菓(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 | 1,254 | 1,290 | 1,254 | 1,290 | 2,900 | 1,290 |
| 2008-12-29 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2008-12-26 | 1,224 | 1,236 | 1,224 | 1,225 | 1,200 | 1,225 |
| 2008-12-25 | 1,230 | 1,230 | 1,220 | 1,220 | 600 | 1,220 |
| 2008-12-24 | 1,210 | 1,214 | 1,210 | 1,214 | 2,700 | 1,214 |
| 2008-12-22 | 1,215 | 1,215 | 1,210 | 1,210 | 12,100 | 1,210 |
| 2008-12-19 | 1,230 | 1,250 | 1,215 | 1,215 | 18,300 | 1,215 |
| 2008-12-18 | 1,258 | 1,260 | 1,223 | 1,223 | 9,200 | 1,223 |
| 2008-12-17 | 1,261 | 1,280 | 1,255 | 1,255 | 3,500 | 1,255 |
| 2008-12-16 | 1,261 | 1,261 | 1,260 | 1,260 | 2,800 | 1,260 |
| 2008-12-15 | 1,260 | 1,260 | 1,256 | 1,260 | 3,000 | 1,260 |
| 2008-12-12 | 1,294 | 1,294 | 1,255 | 1,280 | 22,500 | 1,280 |
| 2008-12-11 | 1,251 | 1,260 | 1,250 | 1,254 | 13,500 | 1,254 |
| 2008-12-10 | 1,239 | 1,269 | 1,239 | 1,250 | 10,500 | 1,250 |
| 2008-12-09 | 1,218 | 1,237 | 1,217 | 1,235 | 3,200 | 1,235 |
| 2008-12-08 | 1,242 | 1,242 | 1,210 | 1,211 | 3,000 | 1,211 |
| 2008-12-05 | 1,200 | 1,222 | 1,192 | 1,222 | 3,100 | 1,222 |
| 2008-12-04 | 1,218 | 1,218 | 1,201 | 1,214 | 1,100 | 1,214 |
| 2008-12-03 | 1,200 | 1,221 | 1,180 | 1,220 | 3,200 | 1,220 |
| 2008-12-02 | 1,178 | 1,195 | 1,170 | 1,195 | 4,300 | 1,195 |
| 2008-12-01 | 1,204 | 1,204 | 1,180 | 1,181 | 2,300 | 1,181 |
| 2008-11-28 | 1,200 | 1,200 | 1,185 | 1,190 | 6,300 | 1,190 |
| 2008-11-27 | 1,198 | 1,198 | 1,190 | 1,196 | 1,800 | 1,196 |
| 2008-11-26 | 1,205 | 1,205 | 1,202 | 1,202 | 5,200 | 1,202 |
| 2008-11-25 | 1,225 | 1,225 | 1,201 | 1,202 | 2,300 | 1,202 |
| 2008-11-21 | 1,196 | 1,212 | 1,196 | 1,205 | 5,700 | 1,205 |
| 2008-11-20 | 1,202 | 1,202 | 1,195 | 1,196 | 8,300 | 1,196 |
| 2008-11-19 | 1,205 | 1,209 | 1,200 | 1,202 | 8,600 | 1,202 |
| 2008-11-18 | 1,223 | 1,223 | 1,200 | 1,204 | 6,200 | 1,204 |
| 2008-11-17 | 1,207 | 1,248 | 1,207 | 1,210 | 12,200 | 1,210 |
| 2008-11-14 | 1,245 | 1,246 | 1,212 | 1,227 | 15,100 | 1,227 |
| 2008-11-13 | 1,216 | 1,240 | 1,204 | 1,204 | 8,300 | 1,204 |
| 2008-11-12 | 1,200 | 1,204 | 1,195 | 1,203 | 3,800 | 1,203 |
| 2008-11-11 | 1,245 | 1,245 | 1,236 | 1,240 | 8,100 | 1,240 |
| 2008-11-10 | 1,245 | 1,245 | 1,245 | 1,245 | 1,400 | 1,245 |
| 2008-11-07 | 1,245 | 1,245 | 1,220 | 1,220 | 3,800 | 1,220 |
| 2008-11-06 | 1,245 | 1,246 | 1,241 | 1,241 | 2,700 | 1,241 |
| 2008-11-05 | 1,246 | 1,249 | 1,240 | 1,245 | 2,300 | 1,245 |
| 2008-11-04 | 1,250 | 1,251 | 1,245 | 1,247 | 1,000 | 1,247 |
| 2008-10-31 | 1,231 | 1,239 | 1,200 | 1,233 | 1,800 | 1,233 |
| 2008-10-30 | 1,210 | 1,224 | 1,200 | 1,211 | 2,500 | 1,211 |
| 2008-10-29 | 1,250 | 1,250 | 1,200 | 1,230 | 3,200 | 1,230 |
| 2008-10-28 | 1,200 | 1,201 | 1,200 | 1,200 | 4,200 | 1,200 |
| 2008-10-27 | 1,251 | 1,251 | 1,245 | 1,246 | 5,800 | 1,246 |
| 2008-10-24 | 1,251 | 1,290 | 1,251 | 1,251 | 2,400 | 1,251 |
| 2008-10-23 | 1,284 | 1,284 | 1,250 | 1,284 | 600 | 1,284 |
| 2008-10-22 | 1,290 | 1,300 | 1,269 | 1,300 | 2,500 | 1,300 |
| 2008-10-21 | 1,289 | 1,290 | 1,289 | 1,289 | 4,600 | 1,289 |
| 2008-10-20 | 1,256 | 1,276 | 1,251 | 1,258 | 1,800 | 1,258 |
| 2008-10-17 | 1,250 | 1,288 | 1,249 | 1,251 | 1,800 | 1,251 |
| 2008-10-16 | 1,289 | 1,289 | 1,220 | 1,249 | 2,600 | 1,249 |
| 2008-10-15 | 1,320 | 1,320 | 1,300 | 1,320 | 800 | 1,320 |
| 2008-10-14 | 1,300 | 1,331 | 1,260 | 1,320 | 4,400 | 1,320 |
| 2008-10-10 | 1,250 | 1,250 | 1,179 | 1,199 | 8,000 | 1,199 |
| 2008-10-09 | 1,180 | 1,250 | 1,180 | 1,250 | 6,600 | 1,250 |
| 2008-10-08 | 1,199 | 1,219 | 1,180 | 1,180 | 8,600 | 1,180 |
| 2008-10-07 | 1,250 | 1,250 | 1,184 | 1,225 | 5,100 | 1,225 |
| 2008-10-06 | 1,378 | 1,378 | 1,300 | 1,350 | 4,400 | 1,350 |
| 2008-10-03 | 1,370 | 1,384 | 1,359 | 1,384 | 600 | 1,384 |
| 2008-10-02 | 1,352 | 1,400 | 1,352 | 1,392 | 3,900 | 1,392 |
| 2008-10-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2008-09-30 | 1,330 | 1,419 | 1,315 | 1,419 | 2,900 | 1,419 |
| 2008-09-29 | 1,435 | 1,435 | 1,365 | 1,430 | 5,700 | 1,430 |
| 2008-09-26 | 1,438 | 1,438 | 1,435 | 1,435 | 1,600 | 1,435 |
| 2008-09-25 | 1,430 | 1,442 | 1,428 | 1,435 | 2,800 | 1,435 |
| 2008-09-24 | 1,431 | 1,434 | 1,429 | 1,430 | 8,100 | 1,430 |
| 2008-09-22 | 1,422 | 1,459 | 1,422 | 1,431 | 5,500 | 1,431 |
| 2008-09-19 | 1,412 | 1,421 | 1,412 | 1,421 | 2,400 | 1,421 |
| 2008-09-18 | 1,410 | 1,424 | 1,390 | 1,424 | 6,700 | 1,424 |
| 2008-09-17 | 1,401 | 1,438 | 1,401 | 1,430 | 3,400 | 1,430 |
| 2008-09-16 | 1,401 | 1,425 | 1,400 | 1,401 | 5,900 | 1,401 |
| 2008-09-12 | 1,438 | 1,462 | 1,341 | 1,420 | 6,400 | 1,420 |
| 2008-09-11 | 1,474 | 1,474 | 1,457 | 1,457 | 2,300 | 1,457 |
| 2008-09-10 | 1,471 | 1,471 | 1,458 | 1,461 | 1,800 | 1,461 |
| 2008-09-09 | 1,470 | 1,473 | 1,470 | 1,473 | 1,100 | 1,473 |
| 2008-09-08 | 1,476 | 1,476 | 1,475 | 1,475 | 7,600 | 1,475 |
| 2008-09-05 | 1,460 | 1,475 | 1,460 | 1,475 | 7,800 | 1,475 |
| 2008-09-04 | 1,474 | 1,478 | 1,460 | 1,460 | 2,400 | 1,460 |
| 2008-09-03 | 1,479 | 1,479 | 1,475 | 1,475 | 500 | 1,475 |
| 2008-09-02 | 1,483 | 1,483 | 1,475 | 1,480 | 1,700 | 1,480 |
| 2008-09-01 | 1,490 | 1,490 | 1,484 | 1,484 | 300 | 1,484 |
| 2008-08-29 | 1,473 | 1,474 | 1,473 | 1,474 | 400 | 1,474 |
| 2008-08-28 | 1,475 | 1,475 | 1,456 | 1,460 | 600 | 1,460 |
| 2008-08-27 | 1,495 | 1,495 | 1,467 | 1,475 | 3,500 | 1,475 |
| 2008-08-26 | 1,477 | 1,477 | 1,470 | 1,475 | 6,600 | 1,475 |
| 2008-08-25 | 1,507 | 1,507 | 1,467 | 1,475 | 3,900 | 1,475 |
| 2008-08-22 | 1,455 | 1,475 | 1,455 | 1,467 | 3,400 | 1,467 |
| 2008-08-21 | 1,476 | 1,477 | 1,475 | 1,475 | 3,900 | 1,475 |
| 2008-08-20 | 1,475 | 1,478 | 1,475 | 1,476 | 1,600 | 1,476 |
| 2008-08-19 | 1,477 | 1,479 | 1,475 | 1,475 | 1,600 | 1,475 |
| 2008-08-18 | 1,461 | 1,480 | 1,460 | 1,480 | 2,300 | 1,480 |
| 2008-08-15 | 1,481 | 1,481 | 1,461 | 1,461 | 500 | 1,461 |
| 2008-08-14 | 1,451 | 1,484 | 1,451 | 1,475 | 2,700 | 1,475 |
| 2008-08-13 | 1,470 | 1,488 | 1,450 | 1,487 | 4,600 | 1,487 |
| 2008-08-12 | 1,470 | 1,475 | 1,450 | 1,470 | 3,600 | 1,470 |
| 2008-08-11 | 1,479 | 1,485 | 1,475 | 1,475 | 700 | 1,475 |
| 2008-08-08 | 1,480 | 1,483 | 1,474 | 1,475 | 11,000 | 1,475 |
| 2008-08-07 | 1,480 | 1,480 | 1,468 | 1,480 | 2,200 | 1,480 |
| 2008-08-06 | 1,468 | 1,480 | 1,463 | 1,475 | 7,200 | 1,475 |
| 2008-08-05 | 1,460 | 1,470 | 1,450 | 1,468 | 3,500 | 1,468 |
| 2008-08-04 | 1,475 | 1,475 | 1,461 | 1,461 | 8,900 | 1,461 |
| 2008-08-01 | 1,460 | 1,475 | 1,448 | 1,466 | 8,100 | 1,466 |
| 2008-07-31 | 1,434 | 1,475 | 1,425 | 1,440 | 14,600 | 1,440 |
| 2008-07-30 | 1,430 | 1,431 | 1,425 | 1,431 | 1,600 | 1,431 |
| 2008-07-29 | 1,434 | 1,434 | 1,421 | 1,431 | 2,200 | 1,431 |
| 2008-07-28 | 1,425 | 1,437 | 1,425 | 1,434 | 9,800 | 1,434 |
| 2008-07-25 | 1,430 | 1,430 | 1,411 | 1,425 | 3,800 | 1,425 |
| 2008-07-24 | 1,450 | 1,450 | 1,422 | 1,430 | 2,500 | 1,430 |
| 2008-07-23 | 1,439 | 1,454 | 1,439 | 1,448 | 3,000 | 1,448 |
| 2008-07-22 | 1,423 | 1,445 | 1,416 | 1,419 | 3,500 | 1,419 |
| 2008-07-18 | 1,445 | 1,445 | 1,436 | 1,436 | 900 | 1,436 |
| 2008-07-17 | 1,440 | 1,440 | 1,430 | 1,430 | 400 | 1,430 |
| 2008-07-16 | 1,420 | 1,435 | 1,411 | 1,423 | 3,300 | 1,423 |
| 2008-07-15 | 1,480 | 1,480 | 1,451 | 1,451 | 1,700 | 1,451 |
| 2008-07-14 | 1,500 | 1,500 | 1,436 | 1,470 | 11,100 | 1,470 |
| 2008-07-11 | 1,465 | 1,475 | 1,463 | 1,473 | 1,700 | 1,473 |
| 2008-07-10 | 1,447 | 1,463 | 1,446 | 1,463 | 3,100 | 1,463 |
| 2008-07-09 | 1,432 | 1,446 | 1,430 | 1,446 | 10,000 | 1,446 |
| 2008-07-08 | 1,414 | 1,430 | 1,414 | 1,430 | 2,200 | 1,430 |
| 2008-07-07 | 1,451 | 1,454 | 1,433 | 1,454 | 5,800 | 1,454 |
| 2008-07-04 | 1,481 | 1,481 | 1,460 | 1,460 | 2,700 | 1,460 |
| 2008-07-03 | 1,480 | 1,498 | 1,451 | 1,484 | 4,700 | 1,484 |
| 2008-07-02 | 1,505 | 1,505 | 1,480 | 1,481 | 6,300 | 1,481 |
| 2008-07-01 | 1,549 | 1,549 | 1,500 | 1,519 | 6,600 | 1,519 |
| 2008-06-30 | 1,511 | 1,522 | 1,496 | 1,518 | 7,600 | 1,518 |
| 2008-06-27 | 1,494 | 1,497 | 1,492 | 1,496 | 9,900 | 1,496 |
| 2008-06-26 | 1,451 | 1,500 | 1,451 | 1,492 | 22,400 | 1,492 |
| 2008-06-25 | 1,420 | 1,449 | 1,411 | 1,449 | 9,200 | 1,449 |
| 2008-06-24 | 1,401 | 1,409 | 1,400 | 1,400 | 4,600 | 1,400 |
| 2008-06-23 | 1,420 | 1,420 | 1,401 | 1,403 | 1,700 | 1,403 |
| 2008-06-20 | 1,425 | 1,425 | 1,401 | 1,416 | 3,500 | 1,416 |
| 2008-06-19 | 1,439 | 1,439 | 1,426 | 1,426 | 1,500 | 1,426 |
| 2008-06-18 | 1,428 | 1,439 | 1,428 | 1,439 | 4,400 | 1,439 |
| 2008-06-17 | 1,422 | 1,430 | 1,415 | 1,415 | 1,600 | 1,415 |
| 2008-06-16 | 1,434 | 1,434 | 1,420 | 1,420 | 1,700 | 1,420 |
| 2008-06-13 | 1,405 | 1,418 | 1,400 | 1,401 | 6,300 | 1,401 |
| 2008-06-12 | 1,435 | 1,437 | 1,425 | 1,425 | 3,300 | 1,425 |
| 2008-06-11 | 1,430 | 1,445 | 1,430 | 1,435 | 3,100 | 1,435 |
| 2008-06-10 | 1,445 | 1,447 | 1,410 | 1,410 | 5,100 | 1,410 |
| 2008-06-09 | 1,429 | 1,440 | 1,425 | 1,425 | 11,000 | 1,425 |
| 2008-06-06 | 1,410 | 1,430 | 1,410 | 1,429 | 7,400 | 1,429 |
| 2008-06-05 | 1,407 | 1,407 | 1,398 | 1,398 | 2,400 | 1,398 |
| 2008-06-04 | 1,408 | 1,408 | 1,393 | 1,408 | 3,400 | 1,408 |
| 2008-06-03 | 1,405 | 1,409 | 1,393 | 1,409 | 7,200 | 1,409 |
| 2008-06-02 | 1,444 | 1,444 | 1,430 | 1,430 | 3,500 | 1,430 |
| 2008-05-30 | 1,445 | 1,445 | 1,438 | 1,438 | 3,400 | 1,438 |
| 2008-05-29 | 1,440 | 1,442 | 1,422 | 1,440 | 8,000 | 1,440 |
| 2008-05-28 | 1,420 | 1,420 | 1,410 | 1,416 | 6,400 | 1,416 |
| 2008-05-27 | 1,405 | 1,420 | 1,405 | 1,410 | 4,300 | 1,410 |
| 2008-05-26 | 1,397 | 1,400 | 1,390 | 1,399 | 6,900 | 1,399 |
| 2008-05-23 | 1,394 | 1,400 | 1,380 | 1,390 | 5,600 | 1,390 |
| 2008-05-22 | 1,380 | 1,394 | 1,370 | 1,394 | 4,000 | 1,394 |
| 2008-05-21 | 1,371 | 1,400 | 1,370 | 1,400 | 5,200 | 1,400 |
| 2008-05-20 | 1,365 | 1,371 | 1,364 | 1,371 | 10,000 | 1,371 |
| 2008-05-19 | 1,366 | 1,369 | 1,365 | 1,366 | 5,200 | 1,366 |
| 2008-05-16 | 1,364 | 1,370 | 1,364 | 1,370 | 5,900 | 1,370 |
| 2008-05-15 | 1,364 | 1,375 | 1,362 | 1,365 | 10,800 | 1,365 |
| 2008-05-14 | 1,380 | 1,388 | 1,364 | 1,364 | 12,400 | 1,364 |
| 2008-05-13 | 1,370 | 1,390 | 1,370 | 1,380 | 4,400 | 1,380 |
| 2008-05-12 | 1,375 | 1,375 | 1,365 | 1,365 | 5,800 | 1,365 |
| 2008-05-09 | 1,388 | 1,388 | 1,374 | 1,375 | 6,600 | 1,375 |
| 2008-05-08 | 1,385 | 1,392 | 1,377 | 1,388 | 24,700 | 1,388 |
| 2008-05-07 | 1,416 | 1,417 | 1,395 | 1,400 | 10,800 | 1,400 |
| 2008-05-02 | 1,421 | 1,421 | 1,413 | 1,415 | 6,200 | 1,415 |
| 2008-05-01 | 1,410 | 1,421 | 1,402 | 1,410 | 4,100 | 1,410 |
| 2008-04-30 | 1,399 | 1,419 | 1,397 | 1,401 | 9,100 | 1,401 |
| 2008-04-28 | 1,381 | 1,408 | 1,380 | 1,382 | 24,700 | 1,382 |
| 2008-04-25 | 1,401 | 1,401 | 1,360 | 1,381 | 19,600 | 1,381 |
| 2008-04-24 | 1,450 | 1,450 | 1,409 | 1,415 | 17,800 | 1,415 |
| 2008-04-23 | 1,490 | 1,500 | 1,456 | 1,465 | 8,000 | 1,465 |
| 2008-04-22 | 1,500 | 1,500 | 1,480 | 1,490 | 2,300 | 1,490 |
| 2008-04-21 | 1,519 | 1,519 | 1,500 | 1,510 | 1,100 | 1,510 |
| 2008-04-18 | 1,500 | 1,505 | 1,500 | 1,505 | 3,800 | 1,505 |
| 2008-04-17 | 1,503 | 1,505 | 1,500 | 1,500 | 1,800 | 1,500 |
| 2008-04-16 | 1,521 | 1,521 | 1,502 | 1,502 | 2,200 | 1,502 |
| 2008-04-15 | 1,517 | 1,521 | 1,510 | 1,520 | 1,600 | 1,520 |
| 2008-04-14 | 1,520 | 1,520 | 1,502 | 1,502 | 2,900 | 1,502 |
| 2008-04-11 | 1,575 | 1,575 | 1,525 | 1,530 | 7,000 | 1,530 |
| 2008-04-10 | 1,519 | 1,520 | 1,500 | 1,515 | 2,100 | 1,515 |
| 2008-04-09 | 1,482 | 1,500 | 1,473 | 1,485 | 3,500 | 1,485 |
| 2008-04-08 | 1,453 | 1,473 | 1,453 | 1,462 | 6,000 | 1,462 |
| 2008-04-07 | 1,452 | 1,469 | 1,450 | 1,453 | 10,400 | 1,453 |
| 2008-04-04 | 1,569 | 1,569 | 1,470 | 1,470 | 6,300 | 1,470 |
| 2008-04-03 | 1,570 | 1,570 | 1,550 | 1,550 | 4,300 | 1,550 |
| 2008-04-02 | 1,501 | 1,552 | 1,500 | 1,540 | 5,000 | 1,540 |
| 2008-04-01 | 1,450 | 1,548 | 1,421 | 1,508 | 20,800 | 1,508 |
| 2008-03-31 | 1,599 | 1,599 | 1,560 | 1,560 | 5,400 | 1,560 |
| 2008-03-28 | 1,597 | 1,597 | 1,580 | 1,597 | 5,500 | 1,597 |
| 2008-03-27 | 1,599 | 1,600 | 1,580 | 1,592 | 6,400 | 1,592 |
| 2008-03-26 | 1,609 | 1,610 | 1,600 | 1,600 | 7,500 | 1,600 |
| 2008-03-25 | 1,630 | 1,649 | 1,609 | 1,609 | 10,100 | 1,609 |
| 2008-03-24 | 1,610 | 1,643 | 1,610 | 1,642 | 7,700 | 1,642 |
| 2008-03-21 | 1,619 | 1,640 | 1,619 | 1,630 | 5,900 | 1,630 |
| 2008-03-19 | 1,640 | 1,640 | 1,611 | 1,611 | 7,800 | 1,611 |
| 2008-03-18 | 1,615 | 1,644 | 1,611 | 1,638 | 5,700 | 1,638 |
| 2008-03-17 | 1,670 | 1,671 | 1,644 | 1,644 | 9,600 | 1,644 |
| 2008-03-14 | 1,666 | 1,679 | 1,660 | 1,670 | 9,100 | 1,670 |
| 2008-03-13 | 1,676 | 1,680 | 1,666 | 1,680 | 9,800 | 1,680 |
| 2008-03-12 | 1,680 | 1,681 | 1,675 | 1,679 | 5,400 | 1,679 |
| 2008-03-11 | 1,687 | 1,688 | 1,684 | 1,685 | 14,900 | 1,685 |
| 2008-03-10 | 1,685 | 1,697 | 1,685 | 1,687 | 10,400 | 1,687 |
| 2008-03-07 | 1,688 | 1,694 | 1,681 | 1,685 | 4,900 | 1,685 |
| 2008-03-06 | 1,684 | 1,695 | 1,681 | 1,695 | 5,300 | 1,695 |
| 2008-03-05 | 1,696 | 1,699 | 1,690 | 1,694 | 3,500 | 1,694 |
| 2008-03-04 | 1,681 | 1,695 | 1,681 | 1,695 | 3,300 | 1,695 |
| 2008-03-03 | 1,680 | 1,695 | 1,680 | 1,690 | 6,200 | 1,690 |
| 2008-02-29 | 1,690 | 1,720 | 1,681 | 1,695 | 10,800 | 1,695 |
| 2008-02-28 | 1,710 | 1,720 | 1,690 | 1,691 | 7,300 | 1,691 |
| 2008-02-27 | 1,705 | 1,710 | 1,680 | 1,681 | 11,100 | 1,681 |
| 2008-02-26 | 1,711 | 1,717 | 1,710 | 1,711 | 7,500 | 1,711 |
| 2008-02-25 | 1,720 | 1,721 | 1,710 | 1,710 | 14,200 | 1,710 |
| 2008-02-22 | 1,722 | 1,729 | 1,717 | 1,721 | 5,900 | 1,721 |
| 2008-02-21 | 1,720 | 1,730 | 1,715 | 1,721 | 7,900 | 1,721 |
| 2008-02-20 | 1,724 | 1,725 | 1,714 | 1,723 | 13,200 | 1,723 |
| 2008-02-19 | 1,728 | 1,728 | 1,710 | 1,711 | 12,600 | 1,711 |
| 2008-02-18 | 1,724 | 1,725 | 1,711 | 1,713 | 14,200 | 1,713 |
| 2008-02-15 | 1,731 | 1,734 | 1,722 | 1,730 | 15,900 | 1,730 |
| 2008-02-14 | 1,736 | 1,738 | 1,728 | 1,733 | 6,900 | 1,733 |
| 2008-02-13 | 1,738 | 1,739 | 1,720 | 1,730 | 9,500 | 1,730 |
| 2008-02-12 | 1,735 | 1,738 | 1,730 | 1,736 | 4,000 | 1,736 |
| 2008-02-08 | 1,720 | 1,735 | 1,720 | 1,726 | 13,600 | 1,726 |
| 2008-02-07 | 1,710 | 1,720 | 1,700 | 1,720 | 6,600 | 1,720 |
| 2008-02-06 | 1,710 | 1,710 | 1,700 | 1,706 | 6,400 | 1,706 |
| 2008-02-05 | 1,709 | 1,717 | 1,705 | 1,716 | 5,200 | 1,716 |
| 2008-02-04 | 1,709 | 1,709 | 1,694 | 1,708 | 6,500 | 1,708 |
| 2008-02-01 | 1,710 | 1,710 | 1,668 | 1,699 | 6,500 | 1,699 |
| 2008-01-31 | 1,710 | 1,710 | 1,658 | 1,705 | 10,100 | 1,705 |
| 2008-01-30 | 1,700 | 1,706 | 1,675 | 1,685 | 14,000 | 1,685 |
| 2008-01-29 | 1,688 | 1,699 | 1,661 | 1,699 | 3,300 | 1,699 |
| 2008-01-28 | 1,697 | 1,698 | 1,658 | 1,658 | 11,400 | 1,658 |
| 2008-01-25 | 1,649 | 1,675 | 1,631 | 1,658 | 10,700 | 1,658 |
| 2008-01-24 | 1,614 | 1,630 | 1,611 | 1,620 | 10,600 | 1,620 |
| 2008-01-23 | 1,639 | 1,650 | 1,610 | 1,619 | 14,300 | 1,619 |
| 2008-01-22 | 1,650 | 1,689 | 1,640 | 1,665 | 13,300 | 1,665 |
| 2008-01-21 | 1,650 | 1,697 | 1,650 | 1,690 | 5,800 | 1,690 |
| 2008-01-18 | 1,709 | 1,710 | 1,681 | 1,700 | 9,300 | 1,700 |
| 2008-01-17 | 1,705 | 1,710 | 1,695 | 1,710 | 8,800 | 1,710 |
| 2008-01-16 | 1,716 | 1,717 | 1,693 | 1,701 | 14,300 | 1,701 |
| 2008-01-15 | 1,714 | 1,730 | 1,713 | 1,716 | 10,300 | 1,716 |
| 2008-01-11 | 1,715 | 1,720 | 1,682 | 1,713 | 15,600 | 1,713 |
| 2008-01-10 | 1,685 | 1,714 | 1,680 | 1,711 | 7,100 | 1,711 |
| 2008-01-09 | 1,700 | 1,729 | 1,685 | 1,690 | 14,600 | 1,690 |
| 2008-01-08 | 1,700 | 1,700 | 1,690 | 1,698 | 7,300 | 1,698 |
| 2008-01-07 | 1,668 | 1,693 | 1,668 | 1,681 | 9,100 | 1,681 |
| 2008-01-04 | 1,787 | 1,800 | 1,668 | 1,668 | 11,000 | 1,668 |
分割・併合履歴 ： なし
