2335 (株)キューブシステム 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 | 1,070 | 1,075 | 1,070 | 1,070 | 500 | 178.33 |
| 2008-12-29 | 1,072 | 1,072 | 1,058 | 1,066 | 400 | 177.67 |
| 2008-12-26 | 1,053 | 1,055 | 1,052 | 1,052 | 500 | 175.33 |
| 2008-12-25 | 1,089 | 1,089 | 1,029 | 1,050 | 3,000 | 175 |
| 2008-12-24 | 1,050 | 1,058 | 1,050 | 1,058 | 1,300 | 176.33 |
| 2008-12-22 | 1,061 | 1,061 | 1,060 | 1,060 | 600 | 176.67 |
| 2008-12-19 | 1,032 | 1,060 | 1,032 | 1,060 | 1,000 | 176.67 |
| 2008-12-18 | 1,041 | 1,059 | 1,041 | 1,059 | 300 | 176.50 |
| 2008-12-17 | 1,022 | 1,041 | 1,021 | 1,041 | 1,400 | 173.50 |
| 2008-12-16 | 1,040 | 1,053 | 1,030 | 1,051 | 2,400 | 175.17 |
| 2008-12-15 | 1,032 | 1,051 | 1,032 | 1,051 | 300 | 175.17 |
| 2008-12-12 | 1,032 | 1,032 | 1,032 | 1,032 | 300 | 172 |
| 2008-12-11 | 1,059 | 1,059 | 1,039 | 1,039 | 400 | 173.17 |
| 2008-12-10 | 1,088 | 1,088 | 1,059 | 1,059 | 3,600 | 176.50 |
| 2008-12-09 | 1,041 | 1,053 | 1,000 | 1,048 | 2,100 | 174.67 |
| 2008-12-08 | 1,018 | 1,021 | 1,017 | 1,021 | 1,800 | 170.17 |
| 2008-12-05 | 1,027 | 1,027 | 981 | 1,020 | 2,800 | 170 |
| 2008-12-04 | 1,021 | 1,021 | 1,015 | 1,015 | 400 | 169.17 |
| 2008-12-02 | 1,019 | 1,020 | 1,019 | 1,020 | 700 | 170 |
| 2008-12-01 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 170.17 |
| 2008-11-26 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 176.67 |
| 2008-11-25 | 1,050 | 1,050 | 1,024 | 1,040 | 2,100 | 173.33 |
| 2008-11-21 | 1,022 | 1,030 | 1,019 | 1,019 | 600 | 169.83 |
| 2008-11-20 | 1,029 | 1,029 | 1,010 | 1,015 | 700 | 169.17 |
| 2008-11-19 | 1,033 | 1,033 | 1,031 | 1,032 | 800 | 172 |
| 2008-11-18 | 1,029 | 1,030 | 1,029 | 1,030 | 200 | 171.67 |
| 2008-11-14 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 169.33 |
| 2008-11-13 | 1,027 | 1,027 | 1,002 | 1,002 | 700 | 167 |
| 2008-11-12 | 1,025 | 1,026 | 1,025 | 1,026 | 200 | 171 |
| 2008-11-11 | 1,046 | 1,046 | 1,030 | 1,030 | 400 | 171.67 |
| 2008-11-10 | 1,031 | 1,031 | 1,025 | 1,025 | 300 | 170.83 |
| 2008-11-07 | 1,037 | 1,037 | 1,011 | 1,011 | 600 | 168.50 |
| 2008-11-06 | 1,078 | 1,078 | 1,044 | 1,044 | 300 | 174 |
| 2008-11-05 | 1,080 | 1,095 | 1,080 | 1,080 | 600 | 180 |
| 2008-11-04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 176.67 |
| 2008-10-31 | 1,049 | 1,050 | 1,049 | 1,050 | 200 | 175 |
| 2008-10-30 | 1,019 | 1,019 | 1,019 | 1,019 | 300 | 169.83 |
| 2008-10-29 | 1,010 | 1,030 | 1,000 | 1,019 | 600 | 169.83 |
| 2008-10-28 | 980 | 994 | 980 | 994 | 200 | 165.67 |
| 2008-10-27 | 1,026 | 1,026 | 986 | 986 | 2,400 | 164.33 |
| 2008-10-24 | 1,011 | 1,011 | 983 | 986 | 1,800 | 164.33 |
| 2008-10-23 | 1,025 | 1,025 | 982 | 999 | 700 | 166.50 |
| 2008-10-22 | 1,059 | 1,059 | 1,010 | 1,010 | 1,100 | 168.33 |
| 2008-10-21 | 1,060 | 1,064 | 1,045 | 1,060 | 700 | 176.67 |
| 2008-10-20 | 1,025 | 1,025 | 1,025 | 1,025 | 400 | 170.83 |
| 2008-10-17 | 1,023 | 1,023 | 1,023 | 1,023 | 100 | 170.50 |
| 2008-10-16 | 1,068 | 1,068 | 1,005 | 1,005 | 300 | 167.50 |
| 2008-10-15 | 1,021 | 1,080 | 1,010 | 1,080 | 1,200 | 180 |
| 2008-10-10 | 955 | 955 | 901 | 901 | 4,400 | 150.17 |
| 2008-10-09 | 963 | 972 | 952 | 963 | 1,500 | 160.50 |
| 2008-10-08 | 1,000 | 1,000 | 959 | 962 | 2,500 | 160.33 |
| 2008-10-07 | 960 | 1,000 | 960 | 1,000 | 4,200 | 166.67 |
| 2008-10-06 | 1,150 | 1,150 | 1,050 | 1,070 | 4,600 | 178.33 |
| 2008-10-03 | 1,175 | 1,175 | 1,122 | 1,130 | 4,400 | 188.33 |
| 2008-10-02 | 1,260 | 1,260 | 1,215 | 1,215 | 1,500 | 202.50 |
| 2008-10-01 | 1,282 | 1,283 | 1,235 | 1,235 | 2,900 | 205.83 |
| 2008-09-30 | 1,309 | 1,309 | 1,282 | 1,285 | 1,500 | 214.17 |
| 2008-09-29 | 1,307 | 1,327 | 1,307 | 1,311 | 1,500 | 218.50 |
| 2008-09-26 | 1,329 | 1,329 | 1,310 | 1,310 | 2,000 | 218.33 |
| 2008-09-25 | 1,296 | 1,330 | 1,292 | 1,329 | 15,600 | 221.50 |
| 2008-09-24 | 1,320 | 1,349 | 1,320 | 1,331 | 64,200 | 221.83 |
| 2008-09-22 | 1,339 | 1,339 | 1,306 | 1,337 | 4,700 | 222.83 |
| 2008-09-19 | 1,292 | 1,300 | 1,292 | 1,295 | 1,400 | 215.83 |
| 2008-09-18 | 1,282 | 1,288 | 1,279 | 1,288 | 2,200 | 214.67 |
| 2008-09-17 | 1,300 | 1,300 | 1,283 | 1,283 | 1,100 | 213.83 |
| 2008-09-16 | 1,300 | 1,310 | 1,270 | 1,270 | 2,900 | 211.67 |
| 2008-09-12 | 1,319 | 1,320 | 1,315 | 1,320 | 1,100 | 220 |
| 2008-09-11 | 1,321 | 1,330 | 1,318 | 1,320 | 1,800 | 220 |
| 2008-09-10 | 1,339 | 1,339 | 1,327 | 1,327 | 200 | 221.17 |
| 2008-09-08 | 1,346 | 1,346 | 1,330 | 1,330 | 900 | 221.67 |
| 2008-09-05 | 1,330 | 1,347 | 1,330 | 1,330 | 800 | 221.67 |
| 2008-09-04 | 1,332 | 1,332 | 1,325 | 1,325 | 600 | 220.83 |
| 2008-09-03 | 1,346 | 1,346 | 1,338 | 1,340 | 600 | 223.33 |
| 2008-09-02 | 1,346 | 1,346 | 1,340 | 1,340 | 800 | 223.33 |
| 2008-09-01 | 1,349 | 1,349 | 1,347 | 1,347 | 300 | 224.50 |
| 2008-08-29 | 1,349 | 1,349 | 1,340 | 1,340 | 1,100 | 223.33 |
| 2008-08-28 | 1,348 | 1,348 | 1,347 | 1,347 | 400 | 224.50 |
| 2008-08-27 | 1,347 | 1,348 | 1,340 | 1,348 | 1,100 | 224.67 |
| 2008-08-26 | 1,340 | 1,349 | 1,340 | 1,348 | 400 | 224.67 |
| 2008-08-25 | 1,345 | 1,349 | 1,330 | 1,340 | 2,100 | 223.33 |
| 2008-08-22 | 1,325 | 1,338 | 1,325 | 1,338 | 300 | 223 |
| 2008-08-21 | 1,315 | 1,330 | 1,315 | 1,330 | 400 | 221.67 |
| 2008-08-20 | 1,326 | 1,326 | 1,314 | 1,315 | 2,000 | 219.17 |
| 2008-08-19 | 1,331 | 1,331 | 1,322 | 1,323 | 300 | 220.50 |
| 2008-08-18 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 223.33 |
| 2008-08-15 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 224.17 |
| 2008-08-14 | 1,320 | 1,327 | 1,320 | 1,327 | 300 | 221.17 |
| 2008-08-13 | 1,339 | 1,348 | 1,328 | 1,328 | 300 | 221.33 |
| 2008-08-12 | 1,326 | 1,330 | 1,302 | 1,320 | 1,000 | 220 |
| 2008-08-11 | 1,350 | 1,350 | 1,325 | 1,325 | 900 | 220.83 |
| 2008-08-08 | 1,348 | 1,350 | 1,348 | 1,350 | 400 | 225 |
| 2008-08-07 | 1,302 | 1,334 | 1,301 | 1,334 | 2,400 | 222.33 |
| 2008-08-06 | 1,350 | 1,350 | 1,340 | 1,350 | 800 | 225 |
| 2008-08-05 | 1,350 | 1,350 | 1,335 | 1,335 | 800 | 222.50 |
| 2008-08-04 | 1,377 | 1,377 | 1,351 | 1,362 | 1,300 | 227 |
| 2008-08-01 | 1,380 | 1,380 | 1,361 | 1,361 | 500 | 226.83 |
| 2008-07-31 | 1,380 | 1,389 | 1,380 | 1,385 | 500 | 230.83 |
| 2008-07-30 | 1,381 | 1,381 | 1,380 | 1,380 | 400 | 230 |
| 2008-07-29 | 1,385 | 1,386 | 1,351 | 1,383 | 1,500 | 230.50 |
| 2008-07-28 | 1,398 | 1,399 | 1,385 | 1,390 | 700 | 231.67 |
| 2008-07-25 | 1,445 | 1,445 | 1,370 | 1,370 | 8,900 | 228.33 |
| 2008-07-24 | 1,330 | 1,345 | 1,330 | 1,345 | 900 | 224.17 |
| 2008-07-23 | 1,320 | 1,320 | 1,311 | 1,313 | 2,900 | 218.83 |
| 2008-07-22 | 1,319 | 1,319 | 1,316 | 1,316 | 300 | 219.33 |
| 2008-07-18 | 1,338 | 1,338 | 1,315 | 1,315 | 1,200 | 219.17 |
| 2008-07-17 | 1,335 | 1,335 | 1,335 | 1,335 | 400 | 222.50 |
| 2008-07-16 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 222.50 |
| 2008-07-15 | 1,339 | 1,343 | 1,322 | 1,322 | 500 | 220.33 |
| 2008-07-14 | 1,325 | 1,358 | 1,320 | 1,320 | 1,300 | 220 |
| 2008-07-11 | 1,355 | 1,359 | 1,325 | 1,359 | 1,400 | 226.50 |
| 2008-07-10 | 1,354 | 1,354 | 1,354 | 1,354 | 300 | 225.67 |
| 2008-07-09 | 1,355 | 1,360 | 1,355 | 1,360 | 400 | 226.67 |
| 2008-07-08 | 1,365 | 1,365 | 1,365 | 1,365 | 200 | 227.50 |
| 2008-07-07 | 1,363 | 1,364 | 1,362 | 1,362 | 400 | 227 |
| 2008-07-04 | 1,363 | 1,363 | 1,362 | 1,362 | 200 | 227 |
| 2008-07-03 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 225 |
| 2008-07-02 | 1,360 | 1,360 | 1,350 | 1,360 | 500 | 226.67 |
| 2008-07-01 | 1,360 | 1,360 | 1,360 | 1,360 | 500 | 226.67 |
| 2008-06-30 | 1,340 | 1,340 | 1,320 | 1,320 | 1,800 | 220 |
| 2008-06-27 | 1,354 | 1,361 | 1,338 | 1,361 | 1,300 | 226.83 |
| 2008-06-26 | 1,360 | 1,365 | 1,360 | 1,364 | 800 | 227.33 |
| 2008-06-25 | 1,343 | 1,360 | 1,330 | 1,360 | 2,800 | 226.67 |
| 2008-06-24 | 1,359 | 1,367 | 1,340 | 1,367 | 2,400 | 227.83 |
| 2008-06-23 | 1,350 | 1,351 | 1,340 | 1,346 | 1,500 | 224.33 |
| 2008-06-20 | 1,365 | 1,365 | 1,340 | 1,340 | 3,400 | 223.33 |
| 2008-06-18 | 1,347 | 1,347 | 1,340 | 1,347 | 1,000 | 224.50 |
| 2008-06-17 | 1,340 | 1,347 | 1,332 | 1,347 | 2,400 | 224.50 |
| 2008-06-16 | 1,331 | 1,335 | 1,331 | 1,335 | 300 | 222.50 |
| 2008-06-13 | 1,327 | 1,327 | 1,321 | 1,323 | 500 | 220.50 |
| 2008-06-12 | 1,320 | 1,324 | 1,320 | 1,324 | 400 | 220.67 |
| 2008-06-11 | 1,310 | 1,321 | 1,303 | 1,321 | 700 | 220.17 |
| 2008-06-10 | 1,329 | 1,329 | 1,310 | 1,322 | 400 | 220.33 |
| 2008-06-09 | 1,327 | 1,330 | 1,303 | 1,310 | 1,500 | 218.33 |
| 2008-06-06 | 1,348 | 1,349 | 1,340 | 1,348 | 700 | 224.67 |
| 2008-06-05 | 1,320 | 1,330 | 1,320 | 1,328 | 300 | 221.33 |
| 2008-06-04 | 1,310 | 1,320 | 1,310 | 1,320 | 600 | 220 |
| 2008-06-03 | 1,320 | 1,320 | 1,320 | 1,320 | 500 | 220 |
| 2008-06-02 | 1,330 | 1,345 | 1,325 | 1,325 | 800 | 220.83 |
| 2008-05-30 | 1,320 | 1,330 | 1,320 | 1,330 | 700 | 221.67 |
| 2008-05-29 | 1,315 | 1,315 | 1,314 | 1,314 | 200 | 219 |
| 2008-05-28 | 1,321 | 1,321 | 1,315 | 1,315 | 300 | 219.17 |
| 2008-05-27 | 1,315 | 1,315 | 1,300 | 1,301 | 800 | 216.83 |
| 2008-05-26 | 1,330 | 1,335 | 1,329 | 1,335 | 2,700 | 222.50 |
| 2008-05-23 | 1,310 | 1,320 | 1,305 | 1,305 | 1,300 | 217.50 |
| 2008-05-22 | 1,310 | 1,310 | 1,300 | 1,300 | 1,100 | 216.67 |
| 2008-05-21 | 1,298 | 1,300 | 1,298 | 1,300 | 1,200 | 216.67 |
| 2008-05-20 | 1,299 | 1,305 | 1,290 | 1,305 | 1,500 | 217.50 |
| 2008-05-19 | 1,294 | 1,300 | 1,285 | 1,298 | 1,800 | 216.33 |
| 2008-05-16 | 1,280 | 1,280 | 1,275 | 1,280 | 2,100 | 213.33 |
| 2008-05-15 | 1,280 | 1,280 | 1,275 | 1,278 | 900 | 213 |
| 2008-05-14 | 1,279 | 1,295 | 1,279 | 1,280 | 800 | 213.33 |
| 2008-05-13 | 1,272 | 1,285 | 1,272 | 1,285 | 500 | 214.17 |
| 2008-05-12 | 1,271 | 1,300 | 1,271 | 1,300 | 500 | 216.67 |
| 2008-05-09 | 1,294 | 1,299 | 1,287 | 1,295 | 1,100 | 215.83 |
| 2008-05-08 | 1,251 | 1,276 | 1,250 | 1,276 | 1,700 | 212.67 |
| 2008-05-07 | 1,230 | 1,239 | 1,226 | 1,239 | 1,800 | 206.50 |
| 2008-05-02 | 1,227 | 1,230 | 1,214 | 1,225 | 1,800 | 204.17 |
| 2008-05-01 | 1,227 | 1,227 | 1,226 | 1,227 | 700 | 204.50 |
| 2008-04-30 | 1,227 | 1,230 | 1,226 | 1,226 | 900 | 204.33 |
| 2008-04-28 | 1,230 | 1,230 | 1,225 | 1,225 | 1,000 | 204.17 |
| 2008-04-25 | 1,247 | 1,247 | 1,230 | 1,230 | 2,100 | 205 |
| 2008-04-24 | 1,240 | 1,247 | 1,236 | 1,247 | 700 | 207.83 |
| 2008-04-23 | 1,239 | 1,239 | 1,230 | 1,236 | 900 | 206 |
| 2008-04-22 | 1,240 | 1,240 | 1,230 | 1,239 | 1,300 | 206.50 |
| 2008-04-21 | 1,249 | 1,249 | 1,240 | 1,243 | 1,200 | 207.17 |
| 2008-04-18 | 1,229 | 1,231 | 1,220 | 1,230 | 2,800 | 205 |
| 2008-04-17 | 1,271 | 1,271 | 1,251 | 1,269 | 300 | 211.50 |
| 2008-04-16 | 1,251 | 1,271 | 1,210 | 1,271 | 1,500 | 211.83 |
| 2008-04-15 | 1,253 | 1,253 | 1,250 | 1,250 | 500 | 208.33 |
| 2008-04-11 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 208.33 |
| 2008-04-10 | 1,252 | 1,255 | 1,252 | 1,253 | 300 | 208.83 |
| 2008-04-09 | 1,264 | 1,264 | 1,255 | 1,255 | 600 | 209.17 |
| 2008-04-08 | 1,275 | 1,275 | 1,260 | 1,275 | 1,100 | 212.50 |
| 2008-04-07 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 212.50 |
| 2008-04-04 | 1,285 | 1,285 | 1,285 | 1,285 | 300 | 214.17 |
| 2008-04-03 | 1,298 | 1,298 | 1,285 | 1,285 | 500 | 214.17 |
| 2008-04-02 | 1,288 | 1,299 | 1,288 | 1,298 | 1,200 | 216.33 |
| 2008-04-01 | 1,268 | 1,268 | 1,268 | 1,268 | 100 | 211.33 |
| 2008-03-31 | 1,272 | 1,272 | 1,252 | 1,269 | 300 | 211.50 |
| 2008-03-28 | 1,273 | 1,273 | 1,273 | 1,273 | 300 | 212.17 |
| 2008-03-27 | 1,276 | 1,281 | 1,250 | 1,252 | 1,600 | 208.67 |
| 2008-03-26 | 1,280 | 1,290 | 1,271 | 1,290 | 1,000 | 215 |
| 2008-03-25 | 1,390 | 1,390 | 1,356 | 1,370 | 4,300 | 228.33 |
| 2008-03-24 | 1,327 | 1,350 | 1,320 | 1,350 | 1,300 | 225 |
| 2008-03-21 | 1,305 | 1,330 | 1,305 | 1,330 | 1,000 | 221.67 |
| 2008-03-19 | 1,320 | 1,320 | 1,280 | 1,285 | 1,200 | 214.17 |
| 2008-03-18 | 1,300 | 1,300 | 1,250 | 1,280 | 2,500 | 213.33 |
| 2008-03-17 | 1,314 | 1,314 | 1,306 | 1,306 | 1,500 | 217.67 |
| 2008-03-14 | 1,314 | 1,314 | 1,314 | 1,314 | 100 | 219 |
| 2008-03-13 | 1,314 | 1,320 | 1,314 | 1,320 | 300 | 220 |
| 2008-03-12 | 1,344 | 1,345 | 1,312 | 1,312 | 2,300 | 218.67 |
| 2008-03-11 | 1,328 | 1,344 | 1,328 | 1,344 | 700 | 224 |
| 2008-03-10 | 1,343 | 1,344 | 1,343 | 1,344 | 300 | 224 |
| 2008-03-07 | 1,347 | 1,350 | 1,341 | 1,344 | 800 | 224 |
| 2008-03-06 | 1,341 | 1,360 | 1,340 | 1,360 | 500 | 226.67 |
| 2008-03-05 | 1,341 | 1,341 | 1,340 | 1,340 | 400 | 223.33 |
| 2008-03-04 | 1,360 | 1,360 | 1,341 | 1,341 | 700 | 223.50 |
| 2008-03-03 | 1,338 | 1,373 | 1,330 | 1,372 | 900 | 228.67 |
| 2008-02-29 | 1,355 | 1,369 | 1,340 | 1,340 | 1,600 | 223.33 |
| 2008-02-28 | 1,368 | 1,368 | 1,368 | 1,368 | 300 | 228 |
| 2008-02-27 | 1,367 | 1,370 | 1,367 | 1,370 | 400 | 228.33 |
| 2008-02-26 | 1,338 | 1,369 | 1,337 | 1,369 | 1,600 | 228.17 |
| 2008-02-25 | 1,360 | 1,360 | 1,334 | 1,336 | 1,800 | 222.67 |
| 2008-02-22 | 1,325 | 1,330 | 1,315 | 1,330 | 900 | 221.67 |
| 2008-02-21 | 1,326 | 1,330 | 1,325 | 1,325 | 500 | 220.83 |
| 2008-02-20 | 1,340 | 1,340 | 1,331 | 1,331 | 1,200 | 221.83 |
| 2008-02-19 | 1,320 | 1,340 | 1,320 | 1,340 | 300 | 223.33 |
| 2008-02-18 | 1,310 | 1,340 | 1,310 | 1,339 | 1,000 | 223.17 |
| 2008-02-15 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 221.67 |
| 2008-02-14 | 1,339 | 1,344 | 1,330 | 1,340 | 700 | 223.33 |
| 2008-02-13 | 1,338 | 1,339 | 1,338 | 1,339 | 400 | 223.17 |
| 2008-02-12 | 1,349 | 1,349 | 1,349 | 1,349 | 200 | 224.83 |
| 2008-02-08 | 1,350 | 1,350 | 1,290 | 1,330 | 2,700 | 221.67 |
| 2008-02-07 | 1,345 | 1,345 | 1,310 | 1,310 | 1,200 | 218.33 |
| 2008-02-06 | 1,374 | 1,375 | 1,303 | 1,325 | 3,500 | 220.83 |
| 2008-02-05 | 1,308 | 1,400 | 1,308 | 1,400 | 6,400 | 233.33 |
| 2008-02-04 | 1,303 | 1,310 | 1,303 | 1,307 | 500 | 217.83 |
| 2008-02-01 | 1,321 | 1,322 | 1,303 | 1,303 | 900 | 217.17 |
| 2008-01-31 | 1,297 | 1,347 | 1,297 | 1,321 | 1,800 | 220.17 |
| 2008-01-30 | 1,310 | 1,312 | 1,300 | 1,300 | 1,400 | 216.67 |
| 2008-01-29 | 1,271 | 1,301 | 1,271 | 1,300 | 900 | 216.67 |
| 2008-01-28 | 1,320 | 1,320 | 1,278 | 1,318 | 2,400 | 219.67 |
| 2008-01-25 | 1,267 | 1,300 | 1,250 | 1,300 | 6,100 | 216.67 |
| 2008-01-24 | 1,130 | 1,235 | 1,130 | 1,207 | 3,100 | 201.17 |
| 2008-01-23 | 1,083 | 1,120 | 1,083 | 1,100 | 4,200 | 183.33 |
| 2008-01-22 | 1,120 | 1,120 | 1,080 | 1,101 | 6,500 | 183.50 |
| 2008-01-21 | 1,195 | 1,195 | 1,141 | 1,161 | 1,200 | 193.50 |
| 2008-01-18 | 1,143 | 1,195 | 1,121 | 1,195 | 3,000 | 199.17 |
| 2008-01-17 | 1,170 | 1,170 | 1,120 | 1,120 | 2,800 | 186.67 |
| 2008-01-16 | 1,200 | 1,200 | 1,169 | 1,170 | 7,300 | 195 |
| 2008-01-15 | 1,255 | 1,255 | 1,230 | 1,230 | 3,600 | 205 |
| 2008-01-11 | 1,279 | 1,280 | 1,250 | 1,256 | 4,800 | 209.33 |
| 2008-01-10 | 1,298 | 1,299 | 1,290 | 1,291 | 2,500 | 215.17 |
| 2008-01-09 | 1,295 | 1,300 | 1,295 | 1,296 | 2,700 | 216 |
| 2008-01-08 | 1,300 | 1,305 | 1,300 | 1,305 | 1,400 | 217.50 |
| 2008-01-07 | 1,319 | 1,319 | 1,303 | 1,311 | 1,700 | 218.50 |
| 2008-01-04 | 1,309 | 1,319 | 1,309 | 1,319 | 1,000 | 219.83 |
分割・併合履歴 ： [2014-09-26]1株→2株 [2011-03-29]1株→1.5株 [2010-03-29]1株→2株 [2005-09-27]1株→1.5株 [2004-09-27]1株→2株 [2003-09-25]1株→1.2株