2331 ALSOK 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 | 910 | 939 | 906 | 932 | 140,200 | 186.40 |
| 2008-12-29 | 882 | 906 | 881 | 902 | 152,500 | 180.40 |
| 2008-12-26 | 874 | 885 | 866 | 879 | 87,300 | 175.80 |
| 2008-12-25 | 869 | 875 | 849 | 873 | 144,100 | 174.60 |
| 2008-12-24 | 852 | 861 | 823 | 839 | 123,600 | 167.80 |
| 2008-12-22 | 852 | 875 | 852 | 869 | 126,800 | 173.80 |
| 2008-12-19 | 865 | 867 | 850 | 852 | 157,000 | 170.40 |
| 2008-12-18 | 891 | 901 | 861 | 871 | 231,500 | 174.20 |
| 2008-12-17 | 911 | 912 | 882 | 901 | 134,100 | 180.20 |
| 2008-12-16 | 912 | 912 | 885 | 895 | 148,900 | 179 |
| 2008-12-15 | 904 | 929 | 904 | 922 | 159,800 | 184.40 |
| 2008-12-12 | 909 | 922 | 881 | 895 | 299,900 | 179 |
| 2008-12-11 | 925 | 949 | 922 | 949 | 117,900 | 189.80 |
| 2008-12-10 | 929 | 953 | 929 | 945 | 131,000 | 189 |
| 2008-12-09 | 969 | 971 | 923 | 929 | 240,900 | 185.80 |
| 2008-12-08 | 948 | 968 | 931 | 959 | 205,700 | 191.80 |
| 2008-12-05 | 978 | 978 | 924 | 932 | 256,800 | 186.40 |
| 2008-12-04 | 989 | 989 | 939 | 977 | 339,200 | 195.40 |
| 2008-12-03 | 948 | 979 | 944 | 970 | 175,200 | 194 |
| 2008-12-02 | 926 | 955 | 918 | 928 | 172,900 | 185.60 |
| 2008-12-01 | 1,000 | 1,025 | 980 | 1,016 | 170,900 | 203.20 |
| 2008-11-28 | 969 | 1,006 | 957 | 1,000 | 132,900 | 200 |
| 2008-11-27 | 966 | 987 | 956 | 969 | 121,900 | 193.80 |
| 2008-11-26 | 963 | 983 | 954 | 966 | 259,800 | 193.20 |
| 2008-11-25 | 973 | 1,008 | 942 | 1,003 | 290,000 | 200.60 |
| 2008-11-21 | 915 | 953 | 882 | 949 | 214,000 | 189.80 |
| 2008-11-20 | 944 | 947 | 895 | 905 | 80,000 | 181 |
| 2008-11-19 | 931 | 956 | 909 | 934 | 85,200 | 186.80 |
| 2008-11-18 | 923 | 955 | 920 | 928 | 124,300 | 185.60 |
| 2008-11-17 | 925 | 963 | 906 | 921 | 88,100 | 184.20 |
| 2008-11-14 | 940 | 952 | 917 | 935 | 81,300 | 187 |
| 2008-11-13 | 900 | 920 | 892 | 900 | 217,200 | 180 |
| 2008-11-12 | 966 | 975 | 942 | 945 | 189,900 | 189 |
| 2008-11-11 | 980 | 1,039 | 967 | 996 | 182,800 | 199.20 |
| 2008-11-10 | 1,038 | 1,050 | 1,007 | 1,050 | 117,000 | 210 |
| 2008-11-07 | 1,024 | 1,024 | 980 | 1,002 | 174,000 | 200.40 |
| 2008-11-06 | 999 | 1,046 | 991 | 1,026 | 223,100 | 205.20 |
| 2008-11-05 | 979 | 1,010 | 975 | 1,010 | 289,400 | 202 |
| 2008-11-04 | 910 | 966 | 909 | 955 | 176,500 | 191 |
| 2008-10-31 | 958 | 971 | 911 | 911 | 222,100 | 182.20 |
| 2008-10-30 | 915 | 959 | 866 | 959 | 204,400 | 191.80 |
| 2008-10-29 | 900 | 909 | 830 | 865 | 342,800 | 173 |
| 2008-10-28 | 816 | 870 | 797 | 870 | 197,900 | 174 |
| 2008-10-27 | 867 | 885 | 812 | 816 | 164,900 | 163.20 |
| 2008-10-24 | 918 | 918 | 848 | 857 | 260,300 | 171.40 |
| 2008-10-23 | 903 | 934 | 876 | 929 | 270,500 | 185.80 |
| 2008-10-22 | 978 | 981 | 902 | 907 | 152,700 | 181.40 |
| 2008-10-21 | 1,045 | 1,047 | 992 | 1,008 | 188,300 | 201.60 |
| 2008-10-20 | 942 | 1,001 | 934 | 995 | 191,500 | 199 |
| 2008-10-17 | 935 | 944 | 896 | 919 | 185,500 | 183.80 |
| 2008-10-16 | 900 | 907 | 851 | 875 | 210,300 | 175 |
| 2008-10-15 | 937 | 954 | 920 | 947 | 278,500 | 189.40 |
| 2008-10-14 | 932 | 960 | 916 | 947 | 227,500 | 189.40 |
| 2008-10-10 | 838 | 887 | 838 | 872 | 442,500 | 174.40 |
| 2008-10-09 | 894 | 949 | 882 | 918 | 354,500 | 183.60 |
| 2008-10-08 | 971 | 984 | 892 | 904 | 253,800 | 180.80 |
| 2008-10-07 | 1,013 | 1,015 | 963 | 981 | 249,800 | 196.20 |
| 2008-10-06 | 1,050 | 1,050 | 1,008 | 1,027 | 200,200 | 205.40 |
| 2008-10-03 | 1,056 | 1,067 | 1,046 | 1,052 | 156,800 | 210.40 |
| 2008-10-02 | 1,109 | 1,110 | 1,080 | 1,096 | 102,600 | 219.20 |
| 2008-10-01 | 1,125 | 1,125 | 1,093 | 1,109 | 158,800 | 221.80 |
| 2008-09-30 | 1,110 | 1,140 | 1,080 | 1,112 | 183,900 | 222.40 |
| 2008-09-29 | 1,165 | 1,187 | 1,142 | 1,147 | 213,000 | 229.40 |
| 2008-09-26 | 1,199 | 1,204 | 1,176 | 1,185 | 186,800 | 237 |
| 2008-09-25 | 1,205 | 1,211 | 1,190 | 1,200 | 180,500 | 240 |
| 2008-09-24 | 1,215 | 1,217 | 1,202 | 1,214 | 219,600 | 242.80 |
| 2008-09-22 | 1,260 | 1,260 | 1,227 | 1,228 | 150,300 | 245.60 |
| 2008-09-19 | 1,250 | 1,255 | 1,241 | 1,251 | 351,900 | 250.20 |
| 2008-09-18 | 1,230 | 1,230 | 1,215 | 1,220 | 267,600 | 244 |
| 2008-09-17 | 1,249 | 1,250 | 1,231 | 1,246 | 268,600 | 249.20 |
| 2008-09-16 | 1,250 | 1,250 | 1,212 | 1,233 | 229,500 | 246.60 |
| 2008-09-12 | 1,285 | 1,290 | 1,264 | 1,276 | 248,500 | 255.20 |
| 2008-09-11 | 1,273 | 1,323 | 1,273 | 1,289 | 257,200 | 257.80 |
| 2008-09-10 | 1,285 | 1,320 | 1,280 | 1,312 | 155,100 | 262.40 |
| 2008-09-09 | 1,299 | 1,303 | 1,281 | 1,290 | 194,100 | 258 |
| 2008-09-08 | 1,279 | 1,309 | 1,277 | 1,291 | 177,500 | 258.20 |
| 2008-09-05 | 1,226 | 1,247 | 1,223 | 1,242 | 136,700 | 248.40 |
| 2008-09-04 | 1,249 | 1,263 | 1,244 | 1,249 | 159,900 | 249.80 |
| 2008-09-03 | 1,234 | 1,248 | 1,229 | 1,247 | 108,600 | 249.40 |
| 2008-09-02 | 1,220 | 1,242 | 1,217 | 1,228 | 176,800 | 245.60 |
| 2008-09-01 | 1,204 | 1,231 | 1,204 | 1,219 | 84,800 | 243.80 |
| 2008-08-29 | 1,228 | 1,245 | 1,214 | 1,245 | 156,300 | 249 |
| 2008-08-28 | 1,195 | 1,218 | 1,195 | 1,210 | 55,000 | 242 |
| 2008-08-27 | 1,195 | 1,209 | 1,195 | 1,205 | 49,400 | 241 |
| 2008-08-26 | 1,224 | 1,224 | 1,201 | 1,215 | 73,000 | 243 |
| 2008-08-25 | 1,220 | 1,232 | 1,215 | 1,223 | 95,600 | 244.60 |
| 2008-08-22 | 1,200 | 1,208 | 1,184 | 1,195 | 118,200 | 239 |
| 2008-08-21 | 1,206 | 1,218 | 1,199 | 1,207 | 47,100 | 241.40 |
| 2008-08-20 | 1,202 | 1,213 | 1,192 | 1,205 | 117,700 | 241 |
| 2008-08-19 | 1,221 | 1,229 | 1,202 | 1,220 | 94,500 | 244 |
| 2008-08-18 | 1,213 | 1,246 | 1,212 | 1,233 | 144,700 | 246.60 |
| 2008-08-15 | 1,199 | 1,225 | 1,197 | 1,212 | 124,300 | 242.40 |
| 2008-08-14 | 1,200 | 1,207 | 1,184 | 1,184 | 191,000 | 236.80 |
| 2008-08-13 | 1,225 | 1,233 | 1,206 | 1,211 | 138,800 | 242.20 |
| 2008-08-12 | 1,224 | 1,237 | 1,220 | 1,220 | 86,400 | 244 |
| 2008-08-11 | 1,216 | 1,242 | 1,216 | 1,237 | 109,800 | 247.40 |
| 2008-08-08 | 1,213 | 1,246 | 1,213 | 1,236 | 149,200 | 247.20 |
| 2008-08-07 | 1,264 | 1,268 | 1,202 | 1,233 | 506,400 | 246.60 |
| 2008-08-06 | 1,328 | 1,328 | 1,255 | 1,263 | 345,700 | 252.60 |
| 2008-08-05 | 1,260 | 1,315 | 1,260 | 1,270 | 365,200 | 254 |
| 2008-08-04 | 1,228 | 1,264 | 1,226 | 1,258 | 204,100 | 251.60 |
| 2008-08-01 | 1,280 | 1,290 | 1,248 | 1,248 | 181,400 | 249.60 |
| 2008-07-31 | 1,275 | 1,283 | 1,263 | 1,269 | 148,100 | 253.80 |
| 2008-07-30 | 1,250 | 1,284 | 1,250 | 1,282 | 215,900 | 256.40 |
| 2008-07-29 | 1,280 | 1,291 | 1,238 | 1,239 | 345,500 | 247.80 |
| 2008-07-28 | 1,306 | 1,308 | 1,288 | 1,300 | 143,600 | 260 |
| 2008-07-25 | 1,323 | 1,333 | 1,303 | 1,303 | 161,100 | 260.60 |
| 2008-07-24 | 1,293 | 1,322 | 1,293 | 1,322 | 203,200 | 264.40 |
| 2008-07-23 | 1,285 | 1,300 | 1,272 | 1,280 | 214,500 | 256 |
| 2008-07-22 | 1,270 | 1,285 | 1,261 | 1,279 | 170,300 | 255.80 |
| 2008-07-18 | 1,247 | 1,257 | 1,237 | 1,251 | 228,100 | 250.20 |
| 2008-07-17 | 1,259 | 1,259 | 1,226 | 1,246 | 156,900 | 249.20 |
| 2008-07-16 | 1,233 | 1,239 | 1,224 | 1,239 | 375,200 | 247.80 |
| 2008-07-15 | 1,211 | 1,214 | 1,182 | 1,213 | 317,700 | 242.60 |
| 2008-07-14 | 1,194 | 1,209 | 1,193 | 1,198 | 233,900 | 239.60 |
| 2008-07-11 | 1,182 | 1,212 | 1,181 | 1,198 | 280,100 | 239.60 |
| 2008-07-10 | 1,200 | 1,208 | 1,189 | 1,199 | 173,000 | 239.80 |
| 2008-07-09 | 1,239 | 1,239 | 1,213 | 1,213 | 190,000 | 242.60 |
| 2008-07-08 | 1,236 | 1,236 | 1,201 | 1,219 | 326,900 | 243.80 |
| 2008-07-07 | 1,236 | 1,236 | 1,215 | 1,220 | 352,400 | 244 |
| 2008-07-04 | 1,242 | 1,255 | 1,210 | 1,238 | 479,200 | 247.60 |
| 2008-07-03 | 1,275 | 1,284 | 1,245 | 1,282 | 170,900 | 256.40 |
| 2008-07-02 | 1,301 | 1,301 | 1,266 | 1,275 | 226,700 | 255 |
| 2008-07-01 | 1,293 | 1,313 | 1,291 | 1,308 | 229,600 | 261.60 |
| 2008-06-30 | 1,270 | 1,290 | 1,264 | 1,287 | 166,200 | 257.40 |
| 2008-06-27 | 1,253 | 1,280 | 1,238 | 1,270 | 190,800 | 254 |
| 2008-06-26 | 1,305 | 1,305 | 1,281 | 1,292 | 120,700 | 258.40 |
| 2008-06-25 | 1,307 | 1,307 | 1,273 | 1,296 | 383,400 | 259.20 |
| 2008-06-24 | 1,320 | 1,320 | 1,293 | 1,306 | 122,100 | 261.20 |
| 2008-06-23 | 1,298 | 1,314 | 1,280 | 1,302 | 161,300 | 260.40 |
| 2008-06-20 | 1,333 | 1,333 | 1,304 | 1,306 | 158,100 | 261.20 |
| 2008-06-19 | 1,323 | 1,323 | 1,290 | 1,318 | 368,900 | 263.60 |
| 2008-06-18 | 1,340 | 1,341 | 1,315 | 1,323 | 481,800 | 264.60 |
| 2008-06-17 | 1,364 | 1,370 | 1,353 | 1,359 | 194,500 | 271.80 |
| 2008-06-16 | 1,331 | 1,357 | 1,329 | 1,356 | 281,400 | 271.20 |
| 2008-06-13 | 1,323 | 1,329 | 1,303 | 1,311 | 463,400 | 262.20 |
| 2008-06-12 | 1,355 | 1,369 | 1,324 | 1,330 | 497,500 | 266 |
| 2008-06-11 | 1,365 | 1,370 | 1,341 | 1,354 | 363,700 | 270.80 |
| 2008-06-10 | 1,380 | 1,385 | 1,366 | 1,373 | 202,400 | 274.60 |
| 2008-06-09 | 1,397 | 1,397 | 1,363 | 1,379 | 315,100 | 275.80 |
| 2008-06-06 | 1,430 | 1,430 | 1,388 | 1,398 | 253,600 | 279.60 |
| 2008-06-05 | 1,375 | 1,401 | 1,374 | 1,401 | 197,100 | 280.20 |
| 2008-06-04 | 1,386 | 1,396 | 1,379 | 1,390 | 296,700 | 278 |
| 2008-06-03 | 1,410 | 1,415 | 1,387 | 1,392 | 205,600 | 278.40 |
| 2008-06-02 | 1,429 | 1,445 | 1,405 | 1,427 | 270,500 | 285.40 |
| 2008-05-30 | 1,413 | 1,446 | 1,402 | 1,442 | 192,600 | 288.40 |
| 2008-05-29 | 1,388 | 1,414 | 1,381 | 1,414 | 230,200 | 282.80 |
| 2008-05-28 | 1,398 | 1,409 | 1,368 | 1,370 | 251,800 | 274 |
| 2008-05-27 | 1,407 | 1,420 | 1,393 | 1,409 | 112,300 | 281.80 |
| 2008-05-26 | 1,439 | 1,440 | 1,405 | 1,406 | 172,200 | 281.20 |
| 2008-05-23 | 1,407 | 1,444 | 1,384 | 1,428 | 442,900 | 285.60 |
| 2008-05-22 | 1,374 | 1,398 | 1,362 | 1,393 | 185,200 | 278.60 |
| 2008-05-21 | 1,380 | 1,390 | 1,361 | 1,370 | 190,600 | 274 |
| 2008-05-20 | 1,373 | 1,392 | 1,360 | 1,374 | 228,600 | 274.80 |
| 2008-05-19 | 1,401 | 1,406 | 1,374 | 1,378 | 270,200 | 275.60 |
| 2008-05-16 | 1,436 | 1,440 | 1,382 | 1,402 | 336,800 | 280.40 |
| 2008-05-15 | 1,420 | 1,458 | 1,416 | 1,435 | 384,300 | 287 |
| 2008-05-14 | 1,373 | 1,425 | 1,366 | 1,420 | 552,900 | 284 |
| 2008-05-13 | 1,332 | 1,374 | 1,332 | 1,374 | 552,800 | 274.80 |
| 2008-05-12 | 1,330 | 1,346 | 1,319 | 1,346 | 413,500 | 269.20 |
| 2008-05-09 | 1,343 | 1,343 | 1,315 | 1,326 | 368,200 | 265.20 |
| 2008-05-08 | 1,336 | 1,344 | 1,313 | 1,338 | 491,700 | 267.60 |
| 2008-05-07 | 1,363 | 1,363 | 1,326 | 1,340 | 820,000 | 268 |
| 2008-05-02 | 1,297 | 1,344 | 1,257 | 1,343 | 2,114,300 | 268.60 |
| 2008-05-01 | 1,460 | 1,477 | 1,453 | 1,457 | 194,800 | 291.40 |
| 2008-04-30 | 1,461 | 1,473 | 1,454 | 1,459 | 287,300 | 291.80 |
| 2008-04-28 | 1,489 | 1,492 | 1,470 | 1,481 | 116,400 | 296.20 |
| 2008-04-25 | 1,467 | 1,484 | 1,465 | 1,469 | 136,000 | 293.80 |
| 2008-04-24 | 1,450 | 1,480 | 1,441 | 1,455 | 198,200 | 291 |
| 2008-04-23 | 1,430 | 1,468 | 1,430 | 1,461 | 218,100 | 292.20 |
| 2008-04-22 | 1,462 | 1,474 | 1,453 | 1,462 | 150,500 | 292.40 |
| 2008-04-21 | 1,461 | 1,483 | 1,455 | 1,461 | 185,300 | 292.20 |
| 2008-04-18 | 1,465 | 1,469 | 1,449 | 1,459 | 116,600 | 291.80 |
| 2008-04-17 | 1,464 | 1,477 | 1,446 | 1,452 | 173,300 | 290.40 |
| 2008-04-16 | 1,430 | 1,465 | 1,430 | 1,463 | 178,800 | 292.60 |
| 2008-04-15 | 1,444 | 1,457 | 1,435 | 1,450 | 197,100 | 290 |
| 2008-04-14 | 1,450 | 1,452 | 1,432 | 1,442 | 181,200 | 288.40 |
| 2008-04-11 | 1,436 | 1,469 | 1,434 | 1,469 | 147,300 | 293.80 |
| 2008-04-10 | 1,464 | 1,464 | 1,433 | 1,435 | 207,200 | 287 |
| 2008-04-09 | 1,506 | 1,506 | 1,452 | 1,465 | 109,400 | 293 |
| 2008-04-08 | 1,484 | 1,512 | 1,480 | 1,486 | 200,800 | 297.20 |
| 2008-04-07 | 1,459 | 1,505 | 1,458 | 1,474 | 476,200 | 294.80 |
| 2008-04-04 | 1,424 | 1,444 | 1,421 | 1,439 | 115,100 | 287.80 |
| 2008-04-03 | 1,429 | 1,438 | 1,424 | 1,434 | 211,300 | 286.80 |
| 2008-04-02 | 1,425 | 1,440 | 1,411 | 1,428 | 189,400 | 285.60 |
| 2008-04-01 | 1,399 | 1,413 | 1,379 | 1,405 | 281,900 | 281 |
| 2008-03-31 | 1,411 | 1,424 | 1,359 | 1,390 | 534,400 | 278 |
| 2008-03-28 | 1,441 | 1,447 | 1,412 | 1,435 | 200,400 | 287 |
| 2008-03-27 | 1,443 | 1,469 | 1,437 | 1,440 | 149,800 | 288 |
| 2008-03-26 | 1,450 | 1,462 | 1,428 | 1,443 | 137,500 | 288.60 |
| 2008-03-25 | 1,446 | 1,466 | 1,431 | 1,449 | 261,500 | 289.80 |
| 2008-03-24 | 1,403 | 1,423 | 1,394 | 1,405 | 173,100 | 281 |
| 2008-03-21 | 1,387 | 1,426 | 1,387 | 1,423 | 324,000 | 284.60 |
| 2008-03-19 | 1,384 | 1,394 | 1,356 | 1,377 | 308,400 | 275.40 |
| 2008-03-18 | 1,322 | 1,346 | 1,318 | 1,344 | 400,700 | 268.80 |
| 2008-03-17 | 1,324 | 1,326 | 1,285 | 1,311 | 511,300 | 262.20 |
| 2008-03-14 | 1,400 | 1,426 | 1,360 | 1,364 | 484,500 | 272.80 |
| 2008-03-13 | 1,350 | 1,382 | 1,348 | 1,357 | 283,900 | 271.40 |
| 2008-03-12 | 1,411 | 1,432 | 1,373 | 1,379 | 490,500 | 275.80 |
| 2008-03-11 | 1,370 | 1,393 | 1,352 | 1,391 | 653,500 | 278.20 |
| 2008-03-10 | 1,405 | 1,415 | 1,387 | 1,402 | 574,700 | 280.40 |
| 2008-03-07 | 1,408 | 1,425 | 1,400 | 1,414 | 478,200 | 282.80 |
| 2008-03-06 | 1,386 | 1,414 | 1,375 | 1,411 | 838,100 | 282.20 |
| 2008-03-05 | 1,370 | 1,390 | 1,351 | 1,360 | 719,900 | 272 |
| 2008-03-04 | 1,386 | 1,406 | 1,364 | 1,369 | 745,200 | 273.80 |
| 2008-03-03 | 1,374 | 1,425 | 1,370 | 1,406 | 554,000 | 281.20 |
| 2008-02-29 | 1,470 | 1,473 | 1,442 | 1,454 | 298,200 | 290.80 |
| 2008-02-28 | 1,450 | 1,478 | 1,449 | 1,474 | 208,200 | 294.80 |
| 2008-02-27 | 1,457 | 1,485 | 1,457 | 1,481 | 348,400 | 296.20 |
| 2008-02-26 | 1,499 | 1,506 | 1,465 | 1,470 | 342,500 | 294 |
| 2008-02-25 | 1,498 | 1,504 | 1,478 | 1,498 | 206,400 | 299.60 |
| 2008-02-22 | 1,467 | 1,482 | 1,463 | 1,478 | 261,000 | 295.60 |
| 2008-02-21 | 1,474 | 1,497 | 1,469 | 1,487 | 281,600 | 297.40 |
| 2008-02-20 | 1,475 | 1,497 | 1,466 | 1,473 | 401,200 | 294.60 |
| 2008-02-19 | 1,482 | 1,485 | 1,467 | 1,474 | 334,600 | 294.80 |
| 2008-02-18 | 1,457 | 1,487 | 1,457 | 1,462 | 236,600 | 292.40 |
| 2008-02-15 | 1,430 | 1,468 | 1,424 | 1,457 | 557,500 | 291.40 |
| 2008-02-14 | 1,473 | 1,479 | 1,392 | 1,429 | 911,800 | 285.80 |
| 2008-02-13 | 1,385 | 1,518 | 1,384 | 1,453 | 1,045,000 | 290.60 |
| 2008-02-12 | 1,339 | 1,359 | 1,320 | 1,345 | 772,800 | 269 |
| 2008-02-08 | 1,332 | 1,382 | 1,330 | 1,379 | 1,374,300 | 275.80 |
| 2008-02-07 | 1,433 | 1,433 | 1,248 | 1,325 | 2,386,900 | 265 |
| 2008-02-06 | 1,541 | 1,541 | 1,433 | 1,433 | 565,100 | 286.60 |
| 2008-02-05 | 1,734 | 1,753 | 1,703 | 1,733 | 186,100 | 346.60 |
| 2008-02-04 | 1,715 | 1,756 | 1,702 | 1,740 | 171,400 | 348 |
| 2008-02-01 | 1,700 | 1,700 | 1,669 | 1,700 | 189,700 | 340 |
| 2008-01-31 | 1,630 | 1,699 | 1,627 | 1,699 | 358,100 | 339.80 |
| 2008-01-30 | 1,670 | 1,672 | 1,632 | 1,646 | 191,200 | 329.20 |
| 2008-01-29 | 1,672 | 1,698 | 1,654 | 1,663 | 278,700 | 332.60 |
| 2008-01-28 | 1,622 | 1,655 | 1,620 | 1,644 | 238,600 | 328.80 |
| 2008-01-25 | 1,630 | 1,655 | 1,615 | 1,631 | 488,900 | 326.20 |
| 2008-01-24 | 1,629 | 1,635 | 1,598 | 1,629 | 190,600 | 325.80 |
| 2008-01-23 | 1,625 | 1,628 | 1,581 | 1,603 | 343,100 | 320.60 |
| 2008-01-22 | 1,602 | 1,668 | 1,590 | 1,595 | 609,700 | 319 |
| 2008-01-21 | 1,665 | 1,665 | 1,619 | 1,628 | 206,700 | 325.60 |
| 2008-01-18 | 1,616 | 1,668 | 1,600 | 1,664 | 440,400 | 332.80 |
| 2008-01-17 | 1,719 | 1,719 | 1,613 | 1,665 | 599,400 | 333 |
| 2008-01-16 | 1,679 | 1,703 | 1,660 | 1,695 | 662,600 | 339 |
| 2008-01-15 | 1,739 | 1,749 | 1,654 | 1,675 | 513,500 | 335 |
| 2008-01-11 | 1,676 | 1,707 | 1,666 | 1,686 | 358,800 | 337.20 |
| 2008-01-10 | 1,750 | 1,752 | 1,711 | 1,725 | 367,100 | 345 |
| 2008-01-09 | 1,716 | 1,750 | 1,714 | 1,747 | 561,100 | 349.40 |
| 2008-01-08 | 1,737 | 1,737 | 1,685 | 1,707 | 355,500 | 341.40 |
| 2008-01-07 | 1,715 | 1,724 | 1,675 | 1,707 | 245,500 | 341.40 |
| 2008-01-04 | 1,739 | 1,742 | 1,691 | 1,692 | 127,700 | 338.40 |
分割・併合履歴 ： [2023-06-29]1株→5株
