2327 日鉄ソリューションズ(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 | 1,150 | 1,187 | 1,144 | 1,166 | 25,400 | 583 |
| 2008-12-29 | 1,148 | 1,148 | 1,121 | 1,125 | 43,000 | 562.50 |
| 2008-12-26 | 1,133 | 1,160 | 1,106 | 1,132 | 95,800 | 566 |
| 2008-12-25 | 1,169 | 1,173 | 1,110 | 1,132 | 94,100 | 566 |
| 2008-12-24 | 1,209 | 1,214 | 1,151 | 1,157 | 98,200 | 578.50 |
| 2008-12-22 | 1,225 | 1,225 | 1,192 | 1,206 | 100,100 | 603 |
| 2008-12-19 | 1,228 | 1,228 | 1,160 | 1,180 | 155,800 | 590 |
| 2008-12-18 | 1,174 | 1,204 | 1,170 | 1,188 | 47,200 | 594 |
| 2008-12-17 | 1,250 | 1,254 | 1,173 | 1,178 | 120,100 | 589 |
| 2008-12-16 | 1,231 | 1,245 | 1,205 | 1,241 | 60,600 | 620.50 |
| 2008-12-15 | 1,206 | 1,245 | 1,200 | 1,222 | 73,700 | 611 |
| 2008-12-12 | 1,259 | 1,259 | 1,183 | 1,198 | 78,800 | 599 |
| 2008-12-11 | 1,269 | 1,269 | 1,200 | 1,260 | 154,200 | 630 |
| 2008-12-10 | 1,215 | 1,243 | 1,192 | 1,223 | 95,600 | 611.50 |
| 2008-12-09 | 1,264 | 1,264 | 1,143 | 1,171 | 107,400 | 585.50 |
| 2008-12-08 | 1,159 | 1,176 | 1,150 | 1,164 | 65,100 | 582 |
| 2008-12-05 | 1,150 | 1,174 | 1,125 | 1,145 | 112,600 | 572.50 |
| 2008-12-04 | 1,191 | 1,191 | 1,153 | 1,174 | 70,600 | 587 |
| 2008-12-03 | 1,162 | 1,214 | 1,162 | 1,211 | 52,600 | 605.50 |
| 2008-12-02 | 1,109 | 1,174 | 1,103 | 1,143 | 52,100 | 571.50 |
| 2008-12-01 | 1,200 | 1,225 | 1,188 | 1,209 | 36,500 | 604.50 |
| 2008-11-28 | 1,226 | 1,227 | 1,160 | 1,226 | 75,700 | 613 |
| 2008-11-27 | 1,200 | 1,219 | 1,190 | 1,206 | 49,200 | 603 |
| 2008-11-26 | 1,156 | 1,202 | 1,147 | 1,154 | 39,400 | 577 |
| 2008-11-25 | 1,212 | 1,220 | 1,180 | 1,216 | 123,500 | 608 |
| 2008-11-21 | 1,150 | 1,193 | 1,052 | 1,150 | 137,200 | 575 |
| 2008-11-20 | 1,194 | 1,195 | 1,115 | 1,153 | 67,300 | 576.50 |
| 2008-11-19 | 1,176 | 1,215 | 1,156 | 1,174 | 95,400 | 587 |
| 2008-11-18 | 1,178 | 1,214 | 1,158 | 1,176 | 64,100 | 588 |
| 2008-11-17 | 1,160 | 1,217 | 1,153 | 1,158 | 32,600 | 579 |
| 2008-11-14 | 1,260 | 1,260 | 1,160 | 1,172 | 106,100 | 586 |
| 2008-11-13 | 1,128 | 1,238 | 1,110 | 1,200 | 161,100 | 600 |
| 2008-11-12 | 1,190 | 1,239 | 1,124 | 1,147 | 152,600 | 573.50 |
| 2008-11-11 | 1,143 | 1,239 | 1,141 | 1,192 | 81,300 | 596 |
| 2008-11-10 | 1,142 | 1,194 | 1,138 | 1,184 | 69,300 | 592 |
| 2008-11-07 | 1,130 | 1,189 | 1,091 | 1,135 | 85,700 | 567.50 |
| 2008-11-06 | 1,187 | 1,189 | 1,155 | 1,175 | 61,600 | 587.50 |
| 2008-11-05 | 1,202 | 1,209 | 1,153 | 1,194 | 138,500 | 597 |
| 2008-11-04 | 1,219 | 1,219 | 1,133 | 1,192 | 83,800 | 596 |
| 2008-10-31 | 1,174 | 1,209 | 1,144 | 1,161 | 188,200 | 580.50 |
| 2008-10-30 | 1,003 | 1,156 | 1,003 | 1,131 | 223,200 | 565.50 |
| 2008-10-29 | 1,055 | 1,090 | 981 | 1,010 | 144,900 | 505 |
| 2008-10-28 | 920 | 1,029 | 878 | 1,004 | 165,100 | 502 |
| 2008-10-27 | 985 | 1,029 | 950 | 955 | 108,400 | 477.50 |
| 2008-10-24 | 1,070 | 1,122 | 979 | 1,005 | 146,500 | 502.50 |
| 2008-10-23 | 1,060 | 1,103 | 1,011 | 1,103 | 145,600 | 551.50 |
| 2008-10-22 | 1,202 | 1,210 | 1,146 | 1,155 | 51,200 | 577.50 |
| 2008-10-21 | 1,229 | 1,229 | 1,170 | 1,201 | 62,000 | 600.50 |
| 2008-10-20 | 1,170 | 1,191 | 1,116 | 1,145 | 232,900 | 572.50 |
| 2008-10-17 | 1,201 | 1,235 | 1,103 | 1,130 | 182,600 | 565 |
| 2008-10-16 | 1,079 | 1,182 | 1,074 | 1,164 | 179,100 | 582 |
| 2008-10-15 | 1,275 | 1,276 | 1,185 | 1,259 | 133,400 | 629.50 |
| 2008-10-14 | 1,254 | 1,294 | 1,254 | 1,278 | 144,900 | 639 |
| 2008-10-10 | 1,185 | 1,193 | 1,021 | 1,154 | 219,300 | 577 |
| 2008-10-09 | 1,169 | 1,234 | 1,165 | 1,205 | 120,200 | 602.50 |
| 2008-10-08 | 1,268 | 1,268 | 1,121 | 1,146 | 131,600 | 573 |
| 2008-10-07 | 1,215 | 1,310 | 1,191 | 1,289 | 158,500 | 644.50 |
| 2008-10-06 | 1,410 | 1,431 | 1,230 | 1,275 | 203,300 | 637.50 |
| 2008-10-03 | 1,405 | 1,430 | 1,384 | 1,424 | 95,600 | 712 |
| 2008-10-02 | 1,490 | 1,529 | 1,433 | 1,445 | 170,000 | 722.50 |
| 2008-10-01 | 1,506 | 1,529 | 1,463 | 1,470 | 142,500 | 735 |
| 2008-09-30 | 1,509 | 1,530 | 1,486 | 1,505 | 155,700 | 752.50 |
| 2008-09-29 | 1,593 | 1,666 | 1,585 | 1,599 | 199,300 | 799.50 |
| 2008-09-26 | 1,511 | 1,597 | 1,511 | 1,580 | 179,800 | 790 |
| 2008-09-25 | 1,478 | 1,554 | 1,470 | 1,533 | 101,500 | 766.50 |
| 2008-09-24 | 1,542 | 1,550 | 1,505 | 1,520 | 118,100 | 760 |
| 2008-09-22 | 1,595 | 1,596 | 1,552 | 1,578 | 110,800 | 789 |
| 2008-09-19 | 1,591 | 1,595 | 1,485 | 1,518 | 268,800 | 759 |
| 2008-09-18 | 1,528 | 1,608 | 1,507 | 1,591 | 316,200 | 795.50 |
| 2008-09-17 | 1,571 | 1,592 | 1,503 | 1,540 | 262,100 | 770 |
| 2008-09-16 | 1,429 | 1,512 | 1,416 | 1,511 | 220,600 | 755.50 |
| 2008-09-12 | 1,431 | 1,493 | 1,403 | 1,470 | 228,300 | 735 |
| 2008-09-11 | 1,474 | 1,489 | 1,396 | 1,411 | 180,900 | 705.50 |
| 2008-09-10 | 1,480 | 1,496 | 1,442 | 1,454 | 131,300 | 727 |
| 2008-09-09 | 1,555 | 1,568 | 1,485 | 1,492 | 199,600 | 746 |
| 2008-09-08 | 1,552 | 1,586 | 1,538 | 1,554 | 209,700 | 777 |
| 2008-09-05 | 1,605 | 1,631 | 1,575 | 1,582 | 183,200 | 791 |
| 2008-09-04 | 1,690 | 1,700 | 1,653 | 1,664 | 229,900 | 832 |
| 2008-09-03 | 1,694 | 1,728 | 1,694 | 1,720 | 116,000 | 860 |
| 2008-09-02 | 1,732 | 1,761 | 1,686 | 1,691 | 122,000 | 845.50 |
| 2008-09-01 | 1,733 | 1,739 | 1,702 | 1,702 | 103,200 | 851 |
| 2008-08-29 | 1,746 | 1,785 | 1,726 | 1,768 | 146,700 | 884 |
| 2008-08-28 | 1,708 | 1,726 | 1,698 | 1,716 | 94,700 | 858 |
| 2008-08-27 | 1,711 | 1,723 | 1,676 | 1,717 | 98,800 | 858.50 |
| 2008-08-26 | 1,660 | 1,697 | 1,660 | 1,688 | 120,700 | 844 |
| 2008-08-25 | 1,733 | 1,753 | 1,701 | 1,707 | 173,400 | 853.50 |
| 2008-08-22 | 1,757 | 1,757 | 1,722 | 1,725 | 90,300 | 862.50 |
| 2008-08-21 | 1,800 | 1,800 | 1,710 | 1,733 | 232,800 | 866.50 |
| 2008-08-20 | 1,755 | 1,822 | 1,753 | 1,808 | 79,800 | 904 |
| 2008-08-19 | 1,796 | 1,808 | 1,776 | 1,785 | 99,000 | 892.50 |
| 2008-08-18 | 1,770 | 1,850 | 1,770 | 1,826 | 95,900 | 913 |
| 2008-08-15 | 1,809 | 1,815 | 1,780 | 1,797 | 90,500 | 898.50 |
| 2008-08-14 | 1,749 | 1,816 | 1,749 | 1,785 | 125,100 | 892.50 |
| 2008-08-13 | 1,850 | 1,868 | 1,809 | 1,809 | 121,600 | 904.50 |
| 2008-08-12 | 1,886 | 1,909 | 1,860 | 1,881 | 140,200 | 940.50 |
| 2008-08-11 | 1,881 | 1,907 | 1,881 | 1,884 | 103,300 | 942 |
| 2008-08-08 | 1,819 | 1,904 | 1,818 | 1,871 | 190,400 | 935.50 |
| 2008-08-07 | 1,829 | 1,974 | 1,814 | 1,879 | 440,000 | 939.50 |
| 2008-08-06 | 1,860 | 1,881 | 1,822 | 1,843 | 316,400 | 921.50 |
| 2008-08-05 | 1,880 | 1,881 | 1,801 | 1,843 | 477,000 | 921.50 |
| 2008-08-04 | 1,860 | 1,860 | 1,737 | 1,790 | 372,200 | 895 |
| 2008-08-01 | 2,025 | 2,030 | 1,752 | 1,808 | 523,800 | 904 |
| 2008-07-31 | 2,370 | 2,375 | 1,973 | 2,065 | 382,700 | 1,032.50 |
| 2008-07-30 | 2,325 | 2,365 | 2,290 | 2,360 | 85,800 | 1,180 |
| 2008-07-29 | 2,325 | 2,325 | 2,290 | 2,315 | 73,100 | 1,157.50 |
| 2008-07-28 | 2,355 | 2,355 | 2,285 | 2,305 | 48,200 | 1,152.50 |
| 2008-07-25 | 2,345 | 2,350 | 2,315 | 2,335 | 31,200 | 1,167.50 |
| 2008-07-24 | 2,385 | 2,385 | 2,340 | 2,355 | 59,400 | 1,177.50 |
| 2008-07-23 | 2,350 | 2,360 | 2,325 | 2,340 | 45,600 | 1,170 |
| 2008-07-22 | 2,320 | 2,320 | 2,265 | 2,310 | 54,000 | 1,155 |
| 2008-07-18 | 2,320 | 2,320 | 2,260 | 2,290 | 50,000 | 1,145 |
| 2008-07-17 | 2,295 | 2,340 | 2,275 | 2,320 | 103,400 | 1,160 |
| 2008-07-16 | 2,210 | 2,245 | 2,200 | 2,225 | 45,700 | 1,112.50 |
| 2008-07-15 | 2,295 | 2,305 | 2,160 | 2,250 | 238,900 | 1,125 |
| 2008-07-14 | 2,320 | 2,355 | 2,310 | 2,310 | 46,000 | 1,155 |
| 2008-07-11 | 2,355 | 2,375 | 2,290 | 2,350 | 102,100 | 1,175 |
| 2008-07-10 | 2,360 | 2,365 | 2,310 | 2,315 | 74,100 | 1,157.50 |
| 2008-07-09 | 2,425 | 2,430 | 2,330 | 2,340 | 133,200 | 1,170 |
| 2008-07-08 | 2,440 | 2,445 | 2,385 | 2,415 | 58,300 | 1,207.50 |
| 2008-07-07 | 2,395 | 2,420 | 2,355 | 2,400 | 91,300 | 1,200 |
| 2008-07-04 | 2,380 | 2,380 | 2,345 | 2,370 | 60,500 | 1,185 |
| 2008-07-03 | 2,335 | 2,365 | 2,315 | 2,340 | 89,500 | 1,170 |
| 2008-07-02 | 2,355 | 2,365 | 2,335 | 2,355 | 127,900 | 1,177.50 |
| 2008-07-01 | 2,330 | 2,385 | 2,330 | 2,355 | 72,200 | 1,177.50 |
| 2008-06-30 | 2,405 | 2,410 | 2,330 | 2,350 | 178,400 | 1,175 |
| 2008-06-27 | 2,410 | 2,445 | 2,380 | 2,395 | 183,500 | 1,197.50 |
| 2008-06-26 | 2,485 | 2,490 | 2,450 | 2,465 | 128,300 | 1,232.50 |
| 2008-06-25 | 2,415 | 2,460 | 2,410 | 2,460 | 128,400 | 1,230 |
| 2008-06-24 | 2,450 | 2,470 | 2,425 | 2,435 | 137,200 | 1,217.50 |
| 2008-06-23 | 2,440 | 2,440 | 2,405 | 2,420 | 113,200 | 1,210 |
| 2008-06-20 | 2,525 | 2,535 | 2,415 | 2,445 | 244,000 | 1,222.50 |
| 2008-06-19 | 2,500 | 2,525 | 2,470 | 2,490 | 152,900 | 1,245 |
| 2008-06-18 | 2,510 | 2,550 | 2,505 | 2,510 | 299,500 | 1,255 |
| 2008-06-17 | 2,490 | 2,525 | 2,470 | 2,505 | 525,900 | 1,252.50 |
| 2008-06-16 | 2,435 | 2,435 | 2,355 | 2,395 | 252,700 | 1,197.50 |
| 2008-06-13 | 2,450 | 2,450 | 2,375 | 2,420 | 207,200 | 1,210 |
| 2008-06-12 | 2,390 | 2,450 | 2,380 | 2,440 | 331,200 | 1,220 |
| 2008-06-11 | 2,385 | 2,415 | 2,375 | 2,385 | 248,100 | 1,192.50 |
| 2008-06-10 | 2,400 | 2,420 | 2,375 | 2,400 | 280,400 | 1,200 |
| 2008-06-09 | 2,350 | 2,390 | 2,335 | 2,360 | 170,600 | 1,180 |
| 2008-06-06 | 2,350 | 2,425 | 2,350 | 2,400 | 361,500 | 1,200 |
| 2008-06-05 | 2,345 | 2,370 | 2,320 | 2,355 | 319,100 | 1,177.50 |
| 2008-06-04 | 2,355 | 2,360 | 2,345 | 2,345 | 231,300 | 1,172.50 |
| 2008-06-03 | 2,355 | 2,375 | 2,320 | 2,360 | 171,000 | 1,180 |
| 2008-06-02 | 2,370 | 2,380 | 2,330 | 2,360 | 133,600 | 1,180 |
| 2008-05-30 | 2,295 | 2,370 | 2,295 | 2,365 | 117,000 | 1,182.50 |
| 2008-05-29 | 2,270 | 2,315 | 2,255 | 2,295 | 80,900 | 1,147.50 |
| 2008-05-28 | 2,345 | 2,365 | 2,270 | 2,285 | 94,400 | 1,142.50 |
| 2008-05-27 | 2,365 | 2,365 | 2,325 | 2,340 | 91,600 | 1,170 |
| 2008-05-26 | 2,385 | 2,385 | 2,330 | 2,355 | 110,400 | 1,177.50 |
| 2008-05-23 | 2,380 | 2,400 | 2,360 | 2,380 | 203,600 | 1,190 |
| 2008-05-22 | 2,285 | 2,355 | 2,265 | 2,350 | 222,300 | 1,175 |
| 2008-05-21 | 2,280 | 2,315 | 2,280 | 2,295 | 90,600 | 1,147.50 |
| 2008-05-20 | 2,360 | 2,360 | 2,305 | 2,320 | 102,600 | 1,160 |
| 2008-05-19 | 2,315 | 2,350 | 2,305 | 2,345 | 208,100 | 1,172.50 |
| 2008-05-16 | 2,270 | 2,295 | 2,240 | 2,280 | 263,500 | 1,140 |
| 2008-05-15 | 2,320 | 2,335 | 2,210 | 2,235 | 545,100 | 1,117.50 |
| 2008-05-14 | 2,330 | 2,360 | 2,310 | 2,345 | 281,000 | 1,172.50 |
| 2008-05-13 | 2,310 | 2,350 | 2,295 | 2,325 | 216,700 | 1,162.50 |
| 2008-05-12 | 2,280 | 2,300 | 2,265 | 2,295 | 126,000 | 1,147.50 |
| 2008-05-09 | 2,310 | 2,315 | 2,275 | 2,280 | 307,600 | 1,140 |
| 2008-05-08 | 2,350 | 2,355 | 2,310 | 2,310 | 435,400 | 1,155 |
| 2008-05-07 | 2,440 | 2,465 | 2,365 | 2,380 | 210,000 | 1,190 |
| 2008-05-02 | 2,415 | 2,445 | 2,395 | 2,435 | 137,600 | 1,217.50 |
| 2008-05-01 | 2,365 | 2,400 | 2,360 | 2,375 | 123,700 | 1,187.50 |
| 2008-04-30 | 2,410 | 2,425 | 2,350 | 2,355 | 362,800 | 1,177.50 |
| 2008-04-28 | 2,470 | 2,470 | 2,380 | 2,395 | 351,200 | 1,197.50 |
| 2008-04-25 | 2,465 | 2,485 | 2,405 | 2,405 | 263,500 | 1,202.50 |
| 2008-04-24 | 2,480 | 2,505 | 2,455 | 2,485 | 120,100 | 1,242.50 |
| 2008-04-23 | 2,440 | 2,460 | 2,425 | 2,450 | 62,500 | 1,225 |
| 2008-04-22 | 2,480 | 2,480 | 2,430 | 2,440 | 67,800 | 1,220 |
| 2008-04-21 | 2,540 | 2,540 | 2,450 | 2,460 | 94,200 | 1,230 |
| 2008-04-18 | 2,430 | 2,445 | 2,420 | 2,445 | 103,900 | 1,222.50 |
| 2008-04-17 | 2,460 | 2,460 | 2,385 | 2,435 | 337,500 | 1,217.50 |
| 2008-04-16 | 2,360 | 2,410 | 2,350 | 2,380 | 291,700 | 1,190 |
| 2008-04-15 | 2,485 | 2,490 | 2,305 | 2,340 | 609,000 | 1,170 |
| 2008-04-14 | 2,500 | 2,540 | 2,485 | 2,510 | 276,800 | 1,255 |
| 2008-04-11 | 2,595 | 2,630 | 2,570 | 2,610 | 170,300 | 1,305 |
| 2008-04-10 | 2,590 | 2,625 | 2,520 | 2,550 | 219,100 | 1,275 |
| 2008-04-09 | 2,630 | 2,660 | 2,590 | 2,625 | 328,100 | 1,312.50 |
| 2008-04-08 | 2,635 | 2,685 | 2,625 | 2,665 | 251,700 | 1,332.50 |
| 2008-04-07 | 2,530 | 2,660 | 2,530 | 2,635 | 325,800 | 1,317.50 |
| 2008-04-04 | 2,535 | 2,550 | 2,495 | 2,540 | 427,600 | 1,270 |
| 2008-04-03 | 2,450 | 2,515 | 2,430 | 2,465 | 620,100 | 1,232.50 |
| 2008-04-02 | 2,630 | 2,645 | 2,520 | 2,545 | 262,200 | 1,272.50 |
| 2008-04-01 | 2,510 | 2,630 | 2,505 | 2,595 | 279,100 | 1,297.50 |
| 2008-03-31 | 2,515 | 2,515 | 2,470 | 2,470 | 243,700 | 1,235 |
| 2008-03-28 | 2,545 | 2,560 | 2,470 | 2,510 | 343,500 | 1,255 |
| 2008-03-27 | 2,565 | 2,675 | 2,565 | 2,625 | 220,500 | 1,312.50 |
| 2008-03-26 | 2,800 | 2,805 | 2,655 | 2,685 | 204,800 | 1,342.50 |
| 2008-03-25 | 3,000 | 3,030 | 2,755 | 2,780 | 288,300 | 1,390 |
| 2008-03-24 | 2,960 | 2,965 | 2,880 | 2,890 | 117,000 | 1,445 |
| 2008-03-21 | 2,800 | 2,905 | 2,785 | 2,880 | 107,900 | 1,440 |
| 2008-03-19 | 2,760 | 2,775 | 2,680 | 2,760 | 88,100 | 1,380 |
| 2008-03-18 | 2,740 | 2,825 | 2,565 | 2,710 | 174,000 | 1,355 |
| 2008-03-17 | 2,795 | 2,800 | 2,625 | 2,755 | 95,200 | 1,377.50 |
| 2008-03-14 | 2,935 | 2,950 | 2,850 | 2,860 | 107,700 | 1,430 |
| 2008-03-13 | 2,960 | 2,990 | 2,835 | 2,870 | 171,200 | 1,435 |
| 2008-03-12 | 2,990 | 3,080 | 2,965 | 3,040 | 116,500 | 1,520 |
| 2008-03-11 | 2,895 | 2,950 | 2,790 | 2,920 | 244,700 | 1,460 |
| 2008-03-10 | 2,930 | 2,985 | 2,900 | 2,970 | 113,600 | 1,485 |
| 2008-03-07 | 2,950 | 3,020 | 2,915 | 2,970 | 70,600 | 1,485 |
| 2008-03-06 | 2,990 | 3,070 | 2,990 | 3,070 | 45,700 | 1,535 |
| 2008-03-05 | 2,995 | 3,020 | 2,955 | 2,995 | 100,000 | 1,497.50 |
| 2008-03-04 | 2,965 | 3,010 | 2,920 | 2,965 | 167,200 | 1,482.50 |
| 2008-03-03 | 2,930 | 2,965 | 2,890 | 2,925 | 100,600 | 1,462.50 |
| 2008-02-29 | 3,050 | 3,050 | 2,970 | 3,000 | 66,200 | 1,500 |
| 2008-02-28 | 3,090 | 3,110 | 3,020 | 3,070 | 147,300 | 1,535 |
| 2008-02-27 | 2,995 | 3,080 | 2,995 | 3,080 | 70,700 | 1,540 |
| 2008-02-26 | 3,000 | 3,040 | 2,940 | 2,940 | 161,300 | 1,470 |
| 2008-02-25 | 2,990 | 3,020 | 2,870 | 2,895 | 218,300 | 1,447.50 |
| 2008-02-22 | 2,940 | 2,980 | 2,915 | 2,950 | 124,800 | 1,475 |
| 2008-02-21 | 2,965 | 3,020 | 2,905 | 2,935 | 204,200 | 1,467.50 |
| 2008-02-20 | 3,020 | 3,020 | 2,915 | 2,935 | 249,800 | 1,467.50 |
| 2008-02-19 | 2,935 | 2,935 | 2,875 | 2,900 | 160,400 | 1,450 |
| 2008-02-18 | 2,920 | 2,970 | 2,865 | 2,895 | 88,800 | 1,447.50 |
| 2008-02-15 | 2,900 | 2,975 | 2,880 | 2,950 | 114,900 | 1,475 |
| 2008-02-14 | 2,945 | 2,950 | 2,805 | 2,940 | 336,300 | 1,470 |
| 2008-02-13 | 2,990 | 3,040 | 2,930 | 2,940 | 138,800 | 1,470 |
| 2008-02-12 | 2,895 | 3,010 | 2,895 | 2,975 | 179,000 | 1,487.50 |
| 2008-02-08 | 2,920 | 3,040 | 2,920 | 2,940 | 164,800 | 1,470 |
| 2008-02-07 | 3,030 | 3,070 | 2,980 | 3,060 | 112,900 | 1,530 |
| 2008-02-06 | 3,050 | 3,130 | 3,020 | 3,030 | 108,400 | 1,515 |
| 2008-02-05 | 3,090 | 3,190 | 3,080 | 3,100 | 148,500 | 1,550 |
| 2008-02-04 | 3,240 | 3,280 | 3,140 | 3,140 | 82,700 | 1,570 |
| 2008-02-01 | 3,200 | 3,340 | 3,170 | 3,280 | 153,000 | 1,640 |
| 2008-01-31 | 3,180 | 3,270 | 3,170 | 3,220 | 149,900 | 1,610 |
| 2008-01-30 | 3,170 | 3,280 | 3,140 | 3,270 | 266,600 | 1,635 |
| 2008-01-29 | 3,000 | 3,160 | 2,975 | 3,140 | 418,000 | 1,570 |
| 2008-01-28 | 2,680 | 2,820 | 2,550 | 2,800 | 221,000 | 1,400 |
| 2008-01-25 | 2,825 | 2,825 | 2,675 | 2,760 | 228,900 | 1,380 |
| 2008-01-24 | 2,725 | 2,830 | 2,725 | 2,820 | 67,400 | 1,410 |
| 2008-01-23 | 2,700 | 2,815 | 2,615 | 2,720 | 203,000 | 1,360 |
| 2008-01-22 | 2,630 | 2,680 | 2,475 | 2,500 | 155,600 | 1,250 |
| 2008-01-21 | 2,885 | 2,885 | 2,705 | 2,750 | 118,800 | 1,375 |
| 2008-01-18 | 2,770 | 2,890 | 2,740 | 2,885 | 116,900 | 1,442.50 |
| 2008-01-17 | 2,820 | 2,890 | 2,780 | 2,890 | 76,600 | 1,445 |
| 2008-01-16 | 2,785 | 2,850 | 2,725 | 2,745 | 138,300 | 1,372.50 |
| 2008-01-15 | 3,000 | 3,010 | 2,870 | 2,900 | 126,700 | 1,450 |
| 2008-01-11 | 3,060 | 3,060 | 3,000 | 3,010 | 51,100 | 1,505 |
| 2008-01-10 | 3,160 | 3,160 | 3,000 | 3,000 | 107,800 | 1,500 |
| 2008-01-09 | 3,030 | 3,140 | 3,000 | 3,110 | 48,700 | 1,555 |
| 2008-01-08 | 3,040 | 3,100 | 2,990 | 3,020 | 117,700 | 1,510 |
| 2008-01-07 | 3,060 | 3,080 | 3,000 | 3,040 | 91,600 | 1,520 |
| 2008-01-04 | 3,150 | 3,160 | 3,060 | 3,090 | 50,000 | 1,545 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2004-06-25]1株→2株
