2594 キーコーヒー(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 | 1,571 | 1,582 | 1,570 | 1,580 | 11,800 | 1,580 |
| 2008-12-29 | 1,564 | 1,580 | 1,548 | 1,579 | 9,200 | 1,579 |
| 2008-12-26 | 1,546 | 1,569 | 1,541 | 1,564 | 40,100 | 1,564 |
| 2008-12-25 | 1,555 | 1,557 | 1,536 | 1,545 | 7,000 | 1,545 |
| 2008-12-24 | 1,537 | 1,567 | 1,537 | 1,555 | 14,800 | 1,555 |
| 2008-12-22 | 1,560 | 1,576 | 1,557 | 1,567 | 12,400 | 1,567 |
| 2008-12-19 | 1,561 | 1,578 | 1,560 | 1,565 | 8,200 | 1,565 |
| 2008-12-18 | 1,569 | 1,583 | 1,550 | 1,572 | 15,500 | 1,572 |
| 2008-12-17 | 1,590 | 1,590 | 1,546 | 1,559 | 23,200 | 1,559 |
| 2008-12-16 | 1,585 | 1,589 | 1,550 | 1,589 | 17,800 | 1,589 |
| 2008-12-15 | 1,566 | 1,588 | 1,539 | 1,585 | 28,900 | 1,585 |
| 2008-12-12 | 1,576 | 1,576 | 1,521 | 1,554 | 30,800 | 1,554 |
| 2008-12-11 | 1,562 | 1,575 | 1,546 | 1,575 | 17,600 | 1,575 |
| 2008-12-10 | 1,560 | 1,562 | 1,541 | 1,561 | 11,100 | 1,561 |
| 2008-12-09 | 1,560 | 1,570 | 1,549 | 1,570 | 13,300 | 1,570 |
| 2008-12-08 | 1,535 | 1,564 | 1,525 | 1,560 | 25,400 | 1,560 |
| 2008-12-05 | 1,545 | 1,545 | 1,525 | 1,530 | 18,100 | 1,530 |
| 2008-12-04 | 1,536 | 1,549 | 1,522 | 1,545 | 19,300 | 1,545 |
| 2008-12-03 | 1,510 | 1,549 | 1,495 | 1,549 | 22,400 | 1,549 |
| 2008-12-02 | 1,510 | 1,516 | 1,484 | 1,496 | 21,800 | 1,496 |
| 2008-12-01 | 1,538 | 1,538 | 1,510 | 1,527 | 17,000 | 1,527 |
| 2008-11-28 | 1,514 | 1,527 | 1,505 | 1,524 | 27,200 | 1,524 |
| 2008-11-27 | 1,527 | 1,528 | 1,498 | 1,520 | 23,400 | 1,520 |
| 2008-11-26 | 1,506 | 1,522 | 1,498 | 1,502 | 14,300 | 1,502 |
| 2008-11-25 | 1,534 | 1,534 | 1,490 | 1,529 | 26,300 | 1,529 |
| 2008-11-21 | 1,495 | 1,525 | 1,480 | 1,525 | 16,800 | 1,525 |
| 2008-11-20 | 1,510 | 1,525 | 1,499 | 1,525 | 15,000 | 1,525 |
| 2008-11-19 | 1,520 | 1,523 | 1,497 | 1,523 | 8,500 | 1,523 |
| 2008-11-18 | 1,481 | 1,514 | 1,480 | 1,513 | 11,500 | 1,513 |
| 2008-11-17 | 1,477 | 1,520 | 1,475 | 1,489 | 11,900 | 1,489 |
| 2008-11-14 | 1,520 | 1,530 | 1,481 | 1,507 | 14,100 | 1,507 |
| 2008-11-13 | 1,519 | 1,520 | 1,501 | 1,508 | 15,600 | 1,508 |
| 2008-11-12 | 1,530 | 1,543 | 1,512 | 1,520 | 6,700 | 1,520 |
| 2008-11-11 | 1,569 | 1,569 | 1,540 | 1,542 | 8,800 | 1,542 |
| 2008-11-10 | 1,549 | 1,579 | 1,536 | 1,574 | 18,400 | 1,574 |
| 2008-11-07 | 1,531 | 1,570 | 1,531 | 1,552 | 10,500 | 1,552 |
| 2008-11-06 | 1,580 | 1,588 | 1,551 | 1,580 | 9,100 | 1,580 |
| 2008-11-05 | 1,575 | 1,590 | 1,565 | 1,590 | 26,900 | 1,590 |
| 2008-11-04 | 1,552 | 1,570 | 1,539 | 1,568 | 14,900 | 1,568 |
| 2008-10-31 | 1,500 | 1,570 | 1,483 | 1,553 | 36,700 | 1,553 |
| 2008-10-30 | 1,447 | 1,500 | 1,442 | 1,500 | 20,700 | 1,500 |
| 2008-10-29 | 1,418 | 1,447 | 1,384 | 1,447 | 26,300 | 1,447 |
| 2008-10-28 | 1,362 | 1,379 | 1,322 | 1,376 | 23,100 | 1,376 |
| 2008-10-27 | 1,350 | 1,390 | 1,321 | 1,322 | 21,800 | 1,322 |
| 2008-10-24 | 1,400 | 1,426 | 1,370 | 1,370 | 17,800 | 1,370 |
| 2008-10-23 | 1,487 | 1,487 | 1,292 | 1,402 | 54,400 | 1,402 |
| 2008-10-22 | 1,498 | 1,530 | 1,492 | 1,492 | 10,100 | 1,492 |
| 2008-10-21 | 1,550 | 1,568 | 1,479 | 1,538 | 18,500 | 1,538 |
| 2008-10-20 | 1,500 | 1,549 | 1,478 | 1,548 | 20,300 | 1,548 |
| 2008-10-17 | 1,449 | 1,480 | 1,425 | 1,480 | 16,000 | 1,480 |
| 2008-10-16 | 1,417 | 1,455 | 1,391 | 1,419 | 16,600 | 1,419 |
| 2008-10-15 | 1,450 | 1,477 | 1,421 | 1,457 | 9,000 | 1,457 |
| 2008-10-14 | 1,432 | 1,454 | 1,412 | 1,450 | 18,200 | 1,450 |
| 2008-10-10 | 1,378 | 1,378 | 1,310 | 1,312 | 31,900 | 1,312 |
| 2008-10-09 | 1,350 | 1,400 | 1,350 | 1,377 | 19,100 | 1,377 |
| 2008-10-08 | 1,442 | 1,447 | 1,361 | 1,362 | 23,300 | 1,362 |
| 2008-10-07 | 1,450 | 1,470 | 1,411 | 1,462 | 21,500 | 1,462 |
| 2008-10-06 | 1,515 | 1,516 | 1,470 | 1,479 | 23,700 | 1,479 |
| 2008-10-03 | 1,548 | 1,548 | 1,515 | 1,532 | 11,200 | 1,532 |
| 2008-10-02 | 1,562 | 1,565 | 1,541 | 1,548 | 6,900 | 1,548 |
| 2008-10-01 | 1,579 | 1,579 | 1,537 | 1,561 | 12,400 | 1,561 |
| 2008-09-30 | 1,550 | 1,579 | 1,534 | 1,579 | 14,900 | 1,579 |
| 2008-09-29 | 1,586 | 1,596 | 1,574 | 1,579 | 11,500 | 1,579 |
| 2008-09-26 | 1,568 | 1,597 | 1,564 | 1,586 | 39,300 | 1,586 |
| 2008-09-25 | 1,585 | 1,596 | 1,556 | 1,578 | 37,600 | 1,578 |
| 2008-09-24 | 1,590 | 1,610 | 1,590 | 1,610 | 66,600 | 1,610 |
| 2008-09-22 | 1,590 | 1,595 | 1,582 | 1,588 | 19,100 | 1,588 |
| 2008-09-19 | 1,556 | 1,577 | 1,556 | 1,577 | 22,800 | 1,577 |
| 2008-09-18 | 1,569 | 1,578 | 1,552 | 1,552 | 15,300 | 1,552 |
| 2008-09-17 | 1,551 | 1,569 | 1,546 | 1,569 | 21,500 | 1,569 |
| 2008-09-16 | 1,550 | 1,560 | 1,540 | 1,551 | 24,800 | 1,551 |
| 2008-09-12 | 1,550 | 1,569 | 1,550 | 1,569 | 23,300 | 1,569 |
| 2008-09-11 | 1,565 | 1,567 | 1,554 | 1,556 | 11,400 | 1,556 |
| 2008-09-10 | 1,553 | 1,573 | 1,545 | 1,565 | 19,400 | 1,565 |
| 2008-09-09 | 1,545 | 1,557 | 1,543 | 1,543 | 7,900 | 1,543 |
| 2008-09-08 | 1,534 | 1,559 | 1,534 | 1,550 | 13,100 | 1,550 |
| 2008-09-05 | 1,531 | 1,544 | 1,531 | 1,534 | 13,000 | 1,534 |
| 2008-09-04 | 1,556 | 1,556 | 1,541 | 1,545 | 7,500 | 1,545 |
| 2008-09-03 | 1,533 | 1,557 | 1,533 | 1,557 | 9,000 | 1,557 |
| 2008-09-02 | 1,553 | 1,554 | 1,521 | 1,531 | 13,800 | 1,531 |
| 2008-09-01 | 1,553 | 1,558 | 1,535 | 1,535 | 12,300 | 1,535 |
| 2008-08-29 | 1,539 | 1,557 | 1,534 | 1,553 | 23,800 | 1,553 |
| 2008-08-28 | 1,535 | 1,536 | 1,525 | 1,530 | 16,600 | 1,530 |
| 2008-08-27 | 1,558 | 1,558 | 1,530 | 1,536 | 19,300 | 1,536 |
| 2008-08-26 | 1,570 | 1,574 | 1,541 | 1,563 | 18,000 | 1,563 |
| 2008-08-25 | 1,560 | 1,580 | 1,559 | 1,569 | 11,800 | 1,569 |
| 2008-08-22 | 1,542 | 1,559 | 1,542 | 1,559 | 5,900 | 1,559 |
| 2008-08-21 | 1,550 | 1,550 | 1,531 | 1,542 | 5,200 | 1,542 |
| 2008-08-20 | 1,527 | 1,554 | 1,527 | 1,550 | 7,200 | 1,550 |
| 2008-08-19 | 1,560 | 1,560 | 1,527 | 1,536 | 11,200 | 1,536 |
| 2008-08-18 | 1,532 | 1,592 | 1,532 | 1,555 | 11,800 | 1,555 |
| 2008-08-15 | 1,530 | 1,545 | 1,530 | 1,545 | 6,300 | 1,545 |
| 2008-08-14 | 1,541 | 1,548 | 1,523 | 1,531 | 16,900 | 1,531 |
| 2008-08-13 | 1,573 | 1,576 | 1,538 | 1,550 | 14,400 | 1,550 |
| 2008-08-12 | 1,607 | 1,607 | 1,575 | 1,575 | 12,200 | 1,575 |
| 2008-08-11 | 1,589 | 1,600 | 1,584 | 1,587 | 8,800 | 1,587 |
| 2008-08-08 | 1,580 | 1,598 | 1,578 | 1,587 | 5,500 | 1,587 |
| 2008-08-07 | 1,601 | 1,606 | 1,576 | 1,591 | 13,400 | 1,591 |
| 2008-08-06 | 1,598 | 1,615 | 1,594 | 1,609 | 21,800 | 1,609 |
| 2008-08-05 | 1,583 | 1,599 | 1,582 | 1,593 | 16,200 | 1,593 |
| 2008-08-04 | 1,590 | 1,590 | 1,573 | 1,582 | 12,200 | 1,582 |
| 2008-08-01 | 1,610 | 1,611 | 1,582 | 1,588 | 13,800 | 1,588 |
| 2008-07-31 | 1,608 | 1,619 | 1,593 | 1,610 | 18,900 | 1,610 |
| 2008-07-30 | 1,581 | 1,602 | 1,581 | 1,600 | 30,800 | 1,600 |
| 2008-07-29 | 1,558 | 1,590 | 1,558 | 1,581 | 25,600 | 1,581 |
| 2008-07-28 | 1,570 | 1,580 | 1,565 | 1,577 | 21,400 | 1,577 |
| 2008-07-25 | 1,565 | 1,570 | 1,550 | 1,563 | 20,100 | 1,563 |
| 2008-07-24 | 1,536 | 1,566 | 1,536 | 1,565 | 29,500 | 1,565 |
| 2008-07-23 | 1,569 | 1,569 | 1,556 | 1,558 | 14,400 | 1,558 |
| 2008-07-22 | 1,554 | 1,569 | 1,542 | 1,569 | 16,800 | 1,569 |
| 2008-07-18 | 1,576 | 1,576 | 1,556 | 1,557 | 7,900 | 1,557 |
| 2008-07-17 | 1,558 | 1,575 | 1,558 | 1,570 | 11,400 | 1,570 |
| 2008-07-16 | 1,545 | 1,569 | 1,542 | 1,567 | 15,200 | 1,567 |
| 2008-07-15 | 1,550 | 1,575 | 1,541 | 1,568 | 14,000 | 1,568 |
| 2008-07-14 | 1,556 | 1,584 | 1,548 | 1,548 | 17,000 | 1,548 |
| 2008-07-11 | 1,545 | 1,569 | 1,544 | 1,556 | 11,900 | 1,556 |
| 2008-07-10 | 1,567 | 1,580 | 1,553 | 1,571 | 24,300 | 1,571 |
| 2008-07-09 | 1,555 | 1,568 | 1,540 | 1,540 | 12,800 | 1,540 |
| 2008-07-08 | 1,571 | 1,574 | 1,530 | 1,536 | 14,600 | 1,536 |
| 2008-07-07 | 1,570 | 1,578 | 1,568 | 1,571 | 11,400 | 1,571 |
| 2008-07-04 | 1,559 | 1,568 | 1,559 | 1,568 | 16,700 | 1,568 |
| 2008-07-03 | 1,558 | 1,567 | 1,557 | 1,560 | 18,200 | 1,560 |
| 2008-07-02 | 1,560 | 1,566 | 1,555 | 1,556 | 22,600 | 1,556 |
| 2008-07-01 | 1,547 | 1,560 | 1,545 | 1,555 | 13,000 | 1,555 |
| 2008-06-30 | 1,544 | 1,548 | 1,530 | 1,541 | 16,400 | 1,541 |
| 2008-06-27 | 1,512 | 1,525 | 1,506 | 1,524 | 12,500 | 1,524 |
| 2008-06-26 | 1,530 | 1,538 | 1,514 | 1,527 | 10,200 | 1,527 |
| 2008-06-25 | 1,515 | 1,531 | 1,501 | 1,526 | 16,200 | 1,526 |
| 2008-06-24 | 1,500 | 1,520 | 1,498 | 1,517 | 14,000 | 1,517 |
| 2008-06-23 | 1,506 | 1,515 | 1,495 | 1,502 | 19,900 | 1,502 |
| 2008-06-20 | 1,513 | 1,514 | 1,502 | 1,506 | 19,800 | 1,506 |
| 2008-06-19 | 1,526 | 1,544 | 1,514 | 1,514 | 26,500 | 1,514 |
| 2008-06-18 | 1,555 | 1,565 | 1,540 | 1,543 | 19,800 | 1,543 |
| 2008-06-17 | 1,558 | 1,559 | 1,550 | 1,551 | 12,900 | 1,551 |
| 2008-06-16 | 1,550 | 1,558 | 1,536 | 1,550 | 9,900 | 1,550 |
| 2008-06-13 | 1,533 | 1,567 | 1,531 | 1,558 | 33,100 | 1,558 |
| 2008-06-12 | 1,550 | 1,573 | 1,533 | 1,564 | 46,400 | 1,564 |
| 2008-06-11 | 1,565 | 1,565 | 1,525 | 1,532 | 18,300 | 1,532 |
| 2008-06-10 | 1,558 | 1,558 | 1,538 | 1,544 | 15,200 | 1,544 |
| 2008-06-09 | 1,556 | 1,570 | 1,545 | 1,558 | 22,700 | 1,558 |
| 2008-06-06 | 1,579 | 1,586 | 1,559 | 1,559 | 23,900 | 1,559 |
| 2008-06-05 | 1,586 | 1,586 | 1,573 | 1,579 | 11,400 | 1,579 |
| 2008-06-04 | 1,568 | 1,589 | 1,561 | 1,586 | 22,300 | 1,586 |
| 2008-06-03 | 1,600 | 1,605 | 1,566 | 1,571 | 54,000 | 1,571 |
| 2008-06-02 | 1,606 | 1,630 | 1,583 | 1,613 | 119,700 | 1,613 |
| 2008-05-30 | 1,548 | 1,846 | 1,548 | 1,846 | 66,600 | 1,846 |
| 2008-05-29 | 1,522 | 1,550 | 1,515 | 1,546 | 26,000 | 1,546 |
| 2008-05-28 | 1,526 | 1,526 | 1,505 | 1,507 | 16,800 | 1,507 |
| 2008-05-27 | 1,520 | 1,527 | 1,515 | 1,526 | 11,200 | 1,526 |
| 2008-05-26 | 1,510 | 1,520 | 1,506 | 1,506 | 12,700 | 1,506 |
| 2008-05-23 | 1,521 | 1,530 | 1,510 | 1,519 | 17,600 | 1,519 |
| 2008-05-22 | 1,531 | 1,541 | 1,512 | 1,530 | 7,900 | 1,530 |
| 2008-05-21 | 1,531 | 1,550 | 1,525 | 1,531 | 12,000 | 1,531 |
| 2008-05-20 | 1,549 | 1,555 | 1,537 | 1,552 | 7,500 | 1,552 |
| 2008-05-19 | 1,531 | 1,555 | 1,531 | 1,555 | 10,700 | 1,555 |
| 2008-05-16 | 1,554 | 1,557 | 1,541 | 1,550 | 14,600 | 1,550 |
| 2008-05-15 | 1,549 | 1,553 | 1,547 | 1,553 | 17,100 | 1,553 |
| 2008-05-14 | 1,544 | 1,547 | 1,521 | 1,546 | 24,800 | 1,546 |
| 2008-05-13 | 1,520 | 1,540 | 1,520 | 1,540 | 25,600 | 1,540 |
| 2008-05-12 | 1,509 | 1,528 | 1,508 | 1,517 | 11,900 | 1,517 |
| 2008-05-09 | 1,539 | 1,539 | 1,516 | 1,516 | 11,500 | 1,516 |
| 2008-05-08 | 1,537 | 1,543 | 1,528 | 1,540 | 17,000 | 1,540 |
| 2008-05-07 | 1,532 | 1,539 | 1,531 | 1,538 | 16,000 | 1,538 |
| 2008-05-02 | 1,522 | 1,531 | 1,513 | 1,528 | 14,300 | 1,528 |
| 2008-05-01 | 1,510 | 1,520 | 1,510 | 1,513 | 5,200 | 1,513 |
| 2008-04-30 | 1,530 | 1,531 | 1,513 | 1,513 | 8,500 | 1,513 |
| 2008-04-28 | 1,520 | 1,537 | 1,510 | 1,519 | 11,200 | 1,519 |
| 2008-04-25 | 1,509 | 1,539 | 1,509 | 1,518 | 13,200 | 1,518 |
| 2008-04-24 | 1,500 | 1,517 | 1,500 | 1,509 | 23,200 | 1,509 |
| 2008-04-23 | 1,512 | 1,530 | 1,501 | 1,515 | 30,500 | 1,515 |
| 2008-04-22 | 1,511 | 1,530 | 1,511 | 1,530 | 10,400 | 1,530 |
| 2008-04-21 | 1,530 | 1,539 | 1,523 | 1,531 | 7,700 | 1,531 |
| 2008-04-18 | 1,511 | 1,530 | 1,511 | 1,530 | 6,800 | 1,530 |
| 2008-04-17 | 1,515 | 1,530 | 1,515 | 1,526 | 9,800 | 1,526 |
| 2008-04-16 | 1,519 | 1,519 | 1,511 | 1,514 | 6,100 | 1,514 |
| 2008-04-15 | 1,503 | 1,520 | 1,503 | 1,520 | 6,600 | 1,520 |
| 2008-04-14 | 1,500 | 1,529 | 1,500 | 1,514 | 9,600 | 1,514 |
| 2008-04-11 | 1,533 | 1,539 | 1,500 | 1,539 | 11,300 | 1,539 |
| 2008-04-10 | 1,540 | 1,540 | 1,515 | 1,515 | 13,000 | 1,515 |
| 2008-04-09 | 1,545 | 1,545 | 1,530 | 1,531 | 4,900 | 1,531 |
| 2008-04-08 | 1,530 | 1,547 | 1,530 | 1,537 | 6,800 | 1,537 |
| 2008-04-07 | 1,542 | 1,545 | 1,521 | 1,545 | 8,100 | 1,545 |
| 2008-04-04 | 1,523 | 1,543 | 1,520 | 1,543 | 12,400 | 1,543 |
| 2008-04-03 | 1,525 | 1,544 | 1,525 | 1,540 | 13,800 | 1,540 |
| 2008-04-02 | 1,535 | 1,544 | 1,530 | 1,538 | 11,800 | 1,538 |
| 2008-04-01 | 1,515 | 1,531 | 1,500 | 1,530 | 19,400 | 1,530 |
| 2008-03-31 | 1,535 | 1,537 | 1,488 | 1,507 | 18,100 | 1,507 |
| 2008-03-28 | 1,510 | 1,529 | 1,491 | 1,529 | 22,800 | 1,529 |
| 2008-03-27 | 1,520 | 1,533 | 1,518 | 1,531 | 18,100 | 1,531 |
| 2008-03-26 | 1,500 | 1,531 | 1,491 | 1,529 | 24,700 | 1,529 |
| 2008-03-25 | 1,560 | 1,570 | 1,557 | 1,570 | 32,800 | 1,570 |
| 2008-03-24 | 1,561 | 1,569 | 1,553 | 1,556 | 17,700 | 1,556 |
| 2008-03-21 | 1,540 | 1,559 | 1,534 | 1,558 | 23,900 | 1,558 |
| 2008-03-19 | 1,530 | 1,546 | 1,530 | 1,545 | 14,200 | 1,545 |
| 2008-03-18 | 1,508 | 1,529 | 1,505 | 1,529 | 10,500 | 1,529 |
| 2008-03-17 | 1,515 | 1,515 | 1,501 | 1,508 | 12,000 | 1,508 |
| 2008-03-14 | 1,519 | 1,530 | 1,515 | 1,515 | 36,800 | 1,515 |
| 2008-03-13 | 1,531 | 1,535 | 1,524 | 1,525 | 20,200 | 1,525 |
| 2008-03-12 | 1,545 | 1,545 | 1,526 | 1,539 | 22,400 | 1,539 |
| 2008-03-11 | 1,520 | 1,530 | 1,511 | 1,515 | 14,300 | 1,515 |
| 2008-03-10 | 1,511 | 1,533 | 1,510 | 1,532 | 18,600 | 1,532 |
| 2008-03-07 | 1,520 | 1,521 | 1,511 | 1,511 | 18,200 | 1,511 |
| 2008-03-06 | 1,497 | 1,524 | 1,490 | 1,520 | 22,100 | 1,520 |
| 2008-03-05 | 1,494 | 1,497 | 1,483 | 1,487 | 13,600 | 1,487 |
| 2008-03-04 | 1,490 | 1,499 | 1,482 | 1,482 | 21,200 | 1,482 |
| 2008-03-03 | 1,500 | 1,507 | 1,485 | 1,490 | 19,000 | 1,490 |
| 2008-02-29 | 1,512 | 1,512 | 1,499 | 1,505 | 20,600 | 1,505 |
| 2008-02-28 | 1,510 | 1,514 | 1,503 | 1,512 | 21,400 | 1,512 |
| 2008-02-27 | 1,510 | 1,520 | 1,508 | 1,518 | 22,900 | 1,518 |
| 2008-02-26 | 1,540 | 1,561 | 1,505 | 1,507 | 39,800 | 1,507 |
| 2008-02-25 | 1,531 | 1,565 | 1,531 | 1,565 | 19,900 | 1,565 |
| 2008-02-22 | 1,539 | 1,560 | 1,530 | 1,541 | 14,800 | 1,541 |
| 2008-02-21 | 1,545 | 1,553 | 1,538 | 1,544 | 33,200 | 1,544 |
| 2008-02-20 | 1,569 | 1,574 | 1,540 | 1,543 | 13,700 | 1,543 |
| 2008-02-19 | 1,555 | 1,578 | 1,550 | 1,572 | 19,100 | 1,572 |
| 2008-02-18 | 1,562 | 1,577 | 1,561 | 1,561 | 10,000 | 1,561 |
| 2008-02-15 | 1,541 | 1,569 | 1,541 | 1,565 | 21,400 | 1,565 |
| 2008-02-14 | 1,559 | 1,565 | 1,542 | 1,557 | 12,200 | 1,557 |
| 2008-02-13 | 1,549 | 1,570 | 1,540 | 1,541 | 23,000 | 1,541 |
| 2008-02-12 | 1,533 | 1,549 | 1,531 | 1,539 | 10,600 | 1,539 |
| 2008-02-08 | 1,531 | 1,540 | 1,522 | 1,533 | 7,700 | 1,533 |
| 2008-02-07 | 1,520 | 1,531 | 1,507 | 1,531 | 13,100 | 1,531 |
| 2008-02-06 | 1,545 | 1,549 | 1,521 | 1,531 | 18,100 | 1,531 |
| 2008-02-05 | 1,573 | 1,586 | 1,565 | 1,573 | 9,600 | 1,573 |
| 2008-02-04 | 1,567 | 1,588 | 1,550 | 1,572 | 20,600 | 1,572 |
| 2008-02-01 | 1,560 | 1,563 | 1,545 | 1,552 | 19,100 | 1,552 |
| 2008-01-31 | 1,529 | 1,563 | 1,523 | 1,562 | 33,000 | 1,562 |
| 2008-01-30 | 1,528 | 1,529 | 1,516 | 1,516 | 13,700 | 1,516 |
| 2008-01-29 | 1,515 | 1,520 | 1,499 | 1,520 | 11,700 | 1,520 |
| 2008-01-28 | 1,500 | 1,528 | 1,499 | 1,499 | 17,400 | 1,499 |
| 2008-01-25 | 1,470 | 1,500 | 1,470 | 1,499 | 16,900 | 1,499 |
| 2008-01-24 | 1,450 | 1,483 | 1,450 | 1,470 | 15,900 | 1,470 |
| 2008-01-23 | 1,430 | 1,453 | 1,430 | 1,449 | 18,800 | 1,449 |
| 2008-01-22 | 1,450 | 1,470 | 1,430 | 1,430 | 34,300 | 1,430 |
| 2008-01-21 | 1,458 | 1,468 | 1,450 | 1,450 | 17,100 | 1,450 |
| 2008-01-18 | 1,450 | 1,475 | 1,436 | 1,464 | 28,400 | 1,464 |
| 2008-01-17 | 1,432 | 1,463 | 1,432 | 1,463 | 16,700 | 1,463 |
| 2008-01-16 | 1,448 | 1,448 | 1,433 | 1,435 | 24,000 | 1,435 |
| 2008-01-15 | 1,464 | 1,471 | 1,438 | 1,438 | 22,500 | 1,438 |
| 2008-01-11 | 1,459 | 1,467 | 1,446 | 1,451 | 19,200 | 1,451 |
| 2008-01-10 | 1,460 | 1,465 | 1,447 | 1,461 | 13,900 | 1,461 |
| 2008-01-09 | 1,442 | 1,469 | 1,420 | 1,460 | 31,700 | 1,460 |
| 2008-01-08 | 1,440 | 1,457 | 1,440 | 1,442 | 21,300 | 1,442 |
| 2008-01-07 | 1,450 | 1,460 | 1,438 | 1,442 | 31,200 | 1,442 |
| 2008-01-04 | 1,490 | 1,490 | 1,445 | 1,446 | 21,200 | 1,446 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
