2599 ジャパンフーズ(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 | 700 | 730 | 700 | 729 | 6,800 | 729 |
| 2008-12-29 | 728 | 739 | 707 | 730 | 9,800 | 730 |
| 2008-12-26 | 739 | 739 | 719 | 727 | 3,400 | 727 |
| 2008-12-25 | 700 | 709 | 700 | 709 | 900 | 709 |
| 2008-12-24 | 713 | 713 | 700 | 700 | 3,100 | 700 |
| 2008-12-22 | 710 | 718 | 701 | 706 | 4,100 | 706 |
| 2008-12-19 | 725 | 725 | 690 | 700 | 11,100 | 700 |
| 2008-12-18 | 720 | 727 | 720 | 726 | 8,500 | 726 |
| 2008-12-17 | 718 | 747 | 715 | 719 | 6,100 | 719 |
| 2008-12-16 | 700 | 716 | 690 | 716 | 5,000 | 716 |
| 2008-12-15 | 710 | 710 | 701 | 710 | 2,000 | 710 |
| 2008-12-12 | 690 | 701 | 689 | 691 | 8,500 | 691 |
| 2008-12-11 | 694 | 694 | 680 | 686 | 3,900 | 686 |
| 2008-12-10 | 695 | 695 | 683 | 694 | 2,800 | 694 |
| 2008-12-09 | 706 | 706 | 683 | 692 | 5,100 | 692 |
| 2008-12-08 | 748 | 748 | 695 | 696 | 10,000 | 696 |
| 2008-12-05 | 702 | 702 | 668 | 668 | 7,500 | 668 |
| 2008-12-04 | 728 | 728 | 670 | 692 | 4,300 | 692 |
| 2008-12-03 | 710 | 720 | 695 | 700 | 4,100 | 700 |
| 2008-12-02 | 700 | 719 | 694 | 710 | 4,600 | 710 |
| 2008-12-01 | 721 | 721 | 712 | 713 | 2,600 | 713 |
| 2008-11-28 | 720 | 725 | 711 | 719 | 5,500 | 719 |
| 2008-11-27 | 734 | 740 | 730 | 739 | 1,700 | 739 |
| 2008-11-26 | 750 | 750 | 720 | 744 | 2,800 | 744 |
| 2008-11-25 | 737 | 737 | 726 | 730 | 2,200 | 730 |
| 2008-11-21 | 727 | 737 | 720 | 735 | 4,200 | 735 |
| 2008-11-20 | 745 | 745 | 727 | 727 | 1,800 | 727 |
| 2008-11-19 | 748 | 750 | 729 | 750 | 1,100 | 750 |
| 2008-11-18 | 740 | 740 | 730 | 730 | 1,400 | 730 |
| 2008-11-17 | 735 | 745 | 717 | 741 | 4,200 | 741 |
| 2008-11-14 | 772 | 772 | 740 | 741 | 400 | 741 |
| 2008-11-13 | 750 | 750 | 732 | 732 | 3,000 | 732 |
| 2008-11-12 | 763 | 763 | 755 | 756 | 2,100 | 756 |
| 2008-11-11 | 791 | 791 | 780 | 780 | 3,000 | 780 |
| 2008-11-10 | 800 | 800 | 779 | 779 | 2,400 | 779 |
| 2008-11-07 | 799 | 799 | 770 | 787 | 3,600 | 787 |
| 2008-11-06 | 781 | 800 | 780 | 800 | 5,600 | 800 |
| 2008-11-05 | 800 | 800 | 760 | 778 | 5,500 | 778 |
| 2008-11-04 | 740 | 750 | 729 | 730 | 3,200 | 730 |
| 2008-10-31 | 718 | 729 | 683 | 729 | 6,300 | 729 |
| 2008-10-30 | 710 | 730 | 669 | 687 | 9,700 | 687 |
| 2008-10-29 | 695 | 700 | 678 | 700 | 4,100 | 700 |
| 2008-10-28 | 621 | 660 | 620 | 635 | 4,400 | 635 |
| 2008-10-27 | 715 | 715 | 640 | 640 | 9,500 | 640 |
| 2008-10-24 | 750 | 751 | 730 | 732 | 6,400 | 732 |
| 2008-10-23 | 775 | 793 | 750 | 793 | 5,000 | 793 |
| 2008-10-22 | 800 | 800 | 783 | 783 | 2,700 | 783 |
| 2008-10-21 | 820 | 820 | 772 | 795 | 5,200 | 795 |
| 2008-10-20 | 696 | 750 | 696 | 750 | 3,900 | 750 |
| 2008-10-17 | 700 | 709 | 686 | 695 | 4,400 | 695 |
| 2008-10-16 | 700 | 700 | 676 | 685 | 5,100 | 685 |
| 2008-10-15 | 732 | 732 | 700 | 703 | 3,300 | 703 |
| 2008-10-14 | 700 | 704 | 700 | 702 | 4,000 | 702 |
| 2008-10-10 | 581 | 620 | 581 | 610 | 5,000 | 610 |
| 2008-10-09 | 622 | 660 | 600 | 641 | 9,400 | 641 |
| 2008-10-08 | 698 | 698 | 651 | 656 | 8,200 | 656 |
| 2008-10-07 | 712 | 740 | 700 | 721 | 14,700 | 721 |
| 2008-10-06 | 850 | 871 | 791 | 792 | 10,300 | 792 |
| 2008-10-03 | 861 | 870 | 860 | 860 | 4,600 | 860 |
| 2008-10-02 | 917 | 917 | 886 | 887 | 3,800 | 887 |
| 2008-10-01 | 912 | 927 | 912 | 916 | 2,600 | 916 |
| 2008-09-30 | 930 | 930 | 911 | 927 | 4,600 | 927 |
| 2008-09-29 | 950 | 965 | 946 | 951 | 4,500 | 951 |
| 2008-09-26 | 1,032 | 1,032 | 945 | 945 | 15,600 | 945 |
| 2008-09-25 | 1,018 | 1,018 | 1,006 | 1,012 | 900 | 1,012 |
| 2008-09-24 | 1,025 | 1,049 | 1,016 | 1,049 | 2,900 | 1,049 |
| 2008-09-22 | 1,041 | 1,050 | 1,010 | 1,047 | 3,000 | 1,047 |
| 2008-09-19 | 1,000 | 1,030 | 1,000 | 1,030 | 3,900 | 1,030 |
| 2008-09-18 | 1,010 | 1,010 | 995 | 995 | 1,700 | 995 |
| 2008-09-17 | 998 | 1,012 | 996 | 1,010 | 5,900 | 1,010 |
| 2008-09-16 | 1,000 | 1,015 | 980 | 988 | 4,200 | 988 |
| 2008-09-12 | 1,049 | 1,049 | 1,024 | 1,025 | 4,700 | 1,025 |
| 2008-09-11 | 1,057 | 1,057 | 1,013 | 1,033 | 1,600 | 1,033 |
| 2008-09-10 | 998 | 1,040 | 998 | 1,037 | 2,800 | 1,037 |
| 2008-09-09 | 1,005 | 1,005 | 998 | 998 | 2,400 | 998 |
| 2008-09-08 | 1,022 | 1,022 | 999 | 1,005 | 2,700 | 1,005 |
| 2008-09-05 | 1,034 | 1,034 | 1,000 | 1,002 | 6,100 | 1,002 |
| 2008-09-04 | 1,054 | 1,054 | 1,031 | 1,035 | 2,800 | 1,035 |
| 2008-09-03 | 1,058 | 1,087 | 1,027 | 1,055 | 1,700 | 1,055 |
| 2008-09-02 | 1,025 | 1,056 | 1,024 | 1,056 | 3,700 | 1,056 |
| 2008-09-01 | 1,048 | 1,048 | 1,023 | 1,024 | 3,900 | 1,024 |
| 2008-08-29 | 1,040 | 1,047 | 1,036 | 1,044 | 3,000 | 1,044 |
| 2008-08-28 | 1,043 | 1,044 | 1,025 | 1,037 | 4,400 | 1,037 |
| 2008-08-27 | 1,052 | 1,052 | 1,039 | 1,042 | 400 | 1,042 |
| 2008-08-26 | 1,069 | 1,069 | 1,030 | 1,067 | 3,300 | 1,067 |
| 2008-08-25 | 1,050 | 1,060 | 1,050 | 1,058 | 2,600 | 1,058 |
| 2008-08-22 | 1,058 | 1,065 | 1,045 | 1,050 | 3,400 | 1,050 |
| 2008-08-21 | 1,051 | 1,057 | 1,041 | 1,057 | 900 | 1,057 |
| 2008-08-20 | 1,049 | 1,050 | 1,033 | 1,049 | 1,400 | 1,049 |
| 2008-08-19 | 1,077 | 1,081 | 1,030 | 1,048 | 4,700 | 1,048 |
| 2008-08-18 | 1,078 | 1,098 | 1,076 | 1,080 | 2,500 | 1,080 |
| 2008-08-15 | 1,081 | 1,082 | 1,075 | 1,082 | 2,900 | 1,082 |
| 2008-08-14 | 1,077 | 1,097 | 1,077 | 1,096 | 1,100 | 1,096 |
| 2008-08-13 | 1,099 | 1,099 | 1,075 | 1,076 | 4,100 | 1,076 |
| 2008-08-12 | 1,103 | 1,120 | 1,101 | 1,101 | 1,800 | 1,101 |
| 2008-08-11 | 1,098 | 1,109 | 1,098 | 1,103 | 2,100 | 1,103 |
| 2008-08-08 | 1,100 | 1,115 | 1,094 | 1,115 | 3,500 | 1,115 |
| 2008-08-07 | 1,130 | 1,130 | 1,130 | 1,130 | 700 | 1,130 |
| 2008-08-06 | 1,130 | 1,130 | 1,112 | 1,112 | 3,500 | 1,112 |
| 2008-08-05 | 1,149 | 1,149 | 1,117 | 1,130 | 4,000 | 1,130 |
| 2008-08-04 | 1,149 | 1,149 | 1,115 | 1,135 | 3,200 | 1,135 |
| 2008-08-01 | 1,130 | 1,140 | 1,125 | 1,137 | 2,900 | 1,137 |
| 2008-07-31 | 1,128 | 1,144 | 1,128 | 1,142 | 3,500 | 1,142 |
| 2008-07-30 | 1,136 | 1,143 | 1,133 | 1,143 | 2,200 | 1,143 |
| 2008-07-29 | 1,131 | 1,136 | 1,117 | 1,136 | 2,200 | 1,136 |
| 2008-07-28 | 1,146 | 1,146 | 1,131 | 1,131 | 2,500 | 1,131 |
| 2008-07-25 | 1,122 | 1,138 | 1,122 | 1,128 | 2,700 | 1,128 |
| 2008-07-24 | 1,140 | 1,140 | 1,112 | 1,140 | 2,300 | 1,140 |
| 2008-07-23 | 1,111 | 1,135 | 1,111 | 1,135 | 2,200 | 1,135 |
| 2008-07-22 | 1,100 | 1,110 | 1,097 | 1,110 | 2,600 | 1,110 |
| 2008-07-18 | 1,087 | 1,098 | 1,087 | 1,095 | 1,900 | 1,095 |
| 2008-07-17 | 1,102 | 1,109 | 1,090 | 1,107 | 3,200 | 1,107 |
| 2008-07-16 | 1,091 | 1,109 | 1,083 | 1,102 | 2,900 | 1,102 |
| 2008-07-15 | 1,118 | 1,119 | 1,090 | 1,090 | 4,100 | 1,090 |
| 2008-07-14 | 1,117 | 1,130 | 1,110 | 1,112 | 3,000 | 1,112 |
| 2008-07-11 | 1,107 | 1,115 | 1,104 | 1,104 | 4,900 | 1,104 |
| 2008-07-10 | 1,111 | 1,127 | 1,105 | 1,108 | 3,300 | 1,108 |
| 2008-07-09 | 1,137 | 1,147 | 1,121 | 1,121 | 3,000 | 1,121 |
| 2008-07-08 | 1,153 | 1,155 | 1,117 | 1,117 | 7,500 | 1,117 |
| 2008-07-07 | 1,177 | 1,177 | 1,147 | 1,147 | 2,100 | 1,147 |
| 2008-07-04 | 1,140 | 1,149 | 1,140 | 1,143 | 3,300 | 1,143 |
| 2008-07-03 | 1,120 | 1,158 | 1,115 | 1,158 | 6,700 | 1,158 |
| 2008-07-02 | 1,139 | 1,139 | 1,121 | 1,121 | 2,400 | 1,121 |
| 2008-07-01 | 1,171 | 1,171 | 1,122 | 1,139 | 3,400 | 1,139 |
| 2008-06-30 | 1,120 | 1,140 | 1,111 | 1,111 | 4,100 | 1,111 |
| 2008-06-27 | 1,118 | 1,127 | 1,114 | 1,126 | 900 | 1,126 |
| 2008-06-26 | 1,190 | 1,190 | 1,148 | 1,148 | 2,300 | 1,148 |
| 2008-06-25 | 1,132 | 1,132 | 1,114 | 1,130 | 2,900 | 1,130 |
| 2008-06-24 | 1,145 | 1,145 | 1,130 | 1,132 | 1,900 | 1,132 |
| 2008-06-23 | 1,149 | 1,149 | 1,137 | 1,137 | 4,100 | 1,137 |
| 2008-06-20 | 1,157 | 1,158 | 1,150 | 1,150 | 11,500 | 1,150 |
| 2008-06-19 | 1,156 | 1,159 | 1,154 | 1,155 | 2,300 | 1,155 |
| 2008-06-18 | 1,155 | 1,162 | 1,155 | 1,155 | 2,900 | 1,155 |
| 2008-06-17 | 1,173 | 1,173 | 1,159 | 1,159 | 1,200 | 1,159 |
| 2008-06-16 | 1,155 | 1,165 | 1,150 | 1,151 | 4,900 | 1,151 |
| 2008-06-13 | 1,157 | 1,165 | 1,152 | 1,153 | 6,300 | 1,153 |
| 2008-06-12 | 1,170 | 1,174 | 1,160 | 1,174 | 6,400 | 1,174 |
| 2008-06-11 | 1,161 | 1,175 | 1,156 | 1,174 | 3,400 | 1,174 |
| 2008-06-10 | 1,173 | 1,173 | 1,155 | 1,155 | 3,600 | 1,155 |
| 2008-06-09 | 1,138 | 1,172 | 1,138 | 1,155 | 4,300 | 1,155 |
| 2008-06-06 | 1,187 | 1,188 | 1,175 | 1,182 | 6,900 | 1,182 |
| 2008-06-05 | 1,177 | 1,187 | 1,160 | 1,187 | 5,300 | 1,187 |
| 2008-06-04 | 1,140 | 1,171 | 1,140 | 1,160 | 2,600 | 1,160 |
| 2008-06-03 | 1,154 | 1,154 | 1,127 | 1,140 | 4,800 | 1,140 |
| 2008-06-02 | 1,139 | 1,157 | 1,135 | 1,135 | 7,400 | 1,135 |
| 2008-05-30 | 1,130 | 1,137 | 1,125 | 1,127 | 2,000 | 1,127 |
| 2008-05-29 | 1,133 | 1,133 | 1,110 | 1,125 | 8,100 | 1,125 |
| 2008-05-28 | 1,150 | 1,150 | 1,120 | 1,131 | 8,700 | 1,131 |
| 2008-05-27 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 1,140 |
| 2008-05-26 | 1,142 | 1,142 | 1,135 | 1,135 | 7,500 | 1,135 |
| 2008-05-23 | 1,159 | 1,160 | 1,145 | 1,145 | 7,300 | 1,145 |
| 2008-05-22 | 1,153 | 1,159 | 1,139 | 1,153 | 6,900 | 1,153 |
| 2008-05-21 | 1,161 | 1,161 | 1,152 | 1,158 | 7,900 | 1,158 |
| 2008-05-20 | 1,172 | 1,172 | 1,165 | 1,166 | 4,800 | 1,166 |
| 2008-05-19 | 1,178 | 1,178 | 1,167 | 1,176 | 6,100 | 1,176 |
| 2008-05-16 | 1,180 | 1,184 | 1,165 | 1,167 | 7,700 | 1,167 |
| 2008-05-15 | 1,180 | 1,186 | 1,170 | 1,180 | 10,300 | 1,180 |
| 2008-05-14 | 1,189 | 1,189 | 1,180 | 1,183 | 4,400 | 1,183 |
| 2008-05-13 | 1,188 | 1,188 | 1,180 | 1,185 | 2,500 | 1,185 |
| 2008-05-12 | 1,190 | 1,191 | 1,180 | 1,180 | 5,800 | 1,180 |
| 2008-05-09 | 1,205 | 1,205 | 1,194 | 1,196 | 5,300 | 1,196 |
| 2008-05-08 | 1,200 | 1,216 | 1,198 | 1,199 | 7,200 | 1,199 |
| 2008-05-07 | 1,223 | 1,230 | 1,208 | 1,208 | 4,900 | 1,208 |
| 2008-05-02 | 1,210 | 1,210 | 1,203 | 1,203 | 5,900 | 1,203 |
| 2008-05-01 | 1,240 | 1,240 | 1,191 | 1,198 | 9,900 | 1,198 |
| 2008-04-30 | 1,210 | 1,242 | 1,186 | 1,240 | 19,300 | 1,240 |
| 2008-04-28 | 1,312 | 1,312 | 1,204 | 1,215 | 28,900 | 1,215 |
| 2008-04-25 | 1,301 | 1,308 | 1,300 | 1,308 | 7,900 | 1,308 |
| 2008-04-24 | 1,281 | 1,310 | 1,271 | 1,305 | 12,900 | 1,305 |
| 2008-04-23 | 1,222 | 1,285 | 1,212 | 1,271 | 21,500 | 1,271 |
| 2008-04-22 | 1,210 | 1,219 | 1,188 | 1,215 | 2,700 | 1,215 |
| 2008-04-21 | 1,211 | 1,218 | 1,209 | 1,217 | 4,700 | 1,217 |
| 2008-04-18 | 1,190 | 1,190 | 1,180 | 1,190 | 3,000 | 1,190 |
| 2008-04-17 | 1,200 | 1,210 | 1,195 | 1,210 | 3,100 | 1,210 |
| 2008-04-16 | 1,200 | 1,219 | 1,200 | 1,201 | 2,800 | 1,201 |
| 2008-04-15 | 1,220 | 1,222 | 1,214 | 1,214 | 800 | 1,214 |
| 2008-04-14 | 1,220 | 1,220 | 1,198 | 1,198 | 2,400 | 1,198 |
| 2008-04-11 | 1,220 | 1,220 | 1,195 | 1,215 | 2,400 | 1,215 |
| 2008-04-10 | 1,207 | 1,207 | 1,195 | 1,195 | 700 | 1,195 |
| 2008-04-09 | 1,207 | 1,219 | 1,188 | 1,211 | 1,800 | 1,211 |
| 2008-04-08 | 1,228 | 1,228 | 1,195 | 1,206 | 3,000 | 1,206 |
| 2008-04-07 | 1,225 | 1,230 | 1,200 | 1,229 | 4,900 | 1,229 |
| 2008-04-04 | 1,210 | 1,218 | 1,210 | 1,218 | 1,500 | 1,218 |
| 2008-04-03 | 1,225 | 1,225 | 1,212 | 1,222 | 1,700 | 1,222 |
| 2008-04-02 | 1,212 | 1,222 | 1,200 | 1,220 | 4,800 | 1,220 |
| 2008-04-01 | 1,210 | 1,211 | 1,172 | 1,210 | 2,600 | 1,210 |
| 2008-03-31 | 1,200 | 1,211 | 1,185 | 1,211 | 2,000 | 1,211 |
| 2008-03-28 | 1,215 | 1,215 | 1,185 | 1,199 | 1,400 | 1,199 |
| 2008-03-27 | 1,200 | 1,220 | 1,200 | 1,215 | 3,300 | 1,215 |
| 2008-03-26 | 1,210 | 1,210 | 1,200 | 1,210 | 5,100 | 1,210 |
| 2008-03-25 | 1,191 | 1,229 | 1,191 | 1,229 | 5,400 | 1,229 |
| 2008-03-24 | 1,206 | 1,206 | 1,170 | 1,170 | 2,600 | 1,170 |
| 2008-03-21 | 1,150 | 1,189 | 1,150 | 1,165 | 3,000 | 1,165 |
| 2008-03-19 | 1,130 | 1,193 | 1,126 | 1,150 | 4,700 | 1,150 |
| 2008-03-18 | 1,128 | 1,129 | 1,105 | 1,127 | 3,000 | 1,127 |
| 2008-03-17 | 1,100 | 1,129 | 1,100 | 1,129 | 1,700 | 1,129 |
| 2008-03-14 | 1,101 | 1,144 | 1,101 | 1,144 | 7,500 | 1,144 |
| 2008-03-13 | 1,161 | 1,162 | 1,120 | 1,121 | 9,100 | 1,121 |
| 2008-03-12 | 1,165 | 1,176 | 1,160 | 1,161 | 4,100 | 1,161 |
| 2008-03-11 | 1,120 | 1,160 | 1,120 | 1,160 | 1,300 | 1,160 |
| 2008-03-10 | 1,131 | 1,151 | 1,120 | 1,120 | 3,300 | 1,120 |
| 2008-03-07 | 1,199 | 1,214 | 1,181 | 1,181 | 7,600 | 1,181 |
| 2008-03-06 | 1,180 | 1,208 | 1,172 | 1,208 | 4,500 | 1,208 |
| 2008-03-05 | 1,180 | 1,180 | 1,156 | 1,166 | 2,000 | 1,166 |
| 2008-03-04 | 1,160 | 1,165 | 1,151 | 1,154 | 2,100 | 1,154 |
| 2008-03-03 | 1,143 | 1,175 | 1,140 | 1,149 | 3,300 | 1,149 |
| 2008-02-29 | 1,168 | 1,180 | 1,140 | 1,163 | 5,400 | 1,163 |
| 2008-02-28 | 1,145 | 1,165 | 1,145 | 1,165 | 1,800 | 1,165 |
| 2008-02-27 | 1,116 | 1,155 | 1,116 | 1,155 | 2,300 | 1,155 |
| 2008-02-26 | 1,153 | 1,167 | 1,113 | 1,113 | 2,500 | 1,113 |
| 2008-02-25 | 1,097 | 1,113 | 1,096 | 1,113 | 3,800 | 1,113 |
| 2008-02-22 | 1,095 | 1,110 | 1,094 | 1,098 | 2,400 | 1,098 |
| 2008-02-21 | 1,097 | 1,108 | 1,097 | 1,108 | 2,400 | 1,108 |
| 2008-02-20 | 1,101 | 1,110 | 1,095 | 1,095 | 6,400 | 1,095 |
| 2008-02-19 | 1,123 | 1,125 | 1,090 | 1,095 | 3,900 | 1,095 |
| 2008-02-18 | 1,112 | 1,132 | 1,089 | 1,100 | 5,600 | 1,100 |
| 2008-02-15 | 1,090 | 1,137 | 1,090 | 1,111 | 2,200 | 1,111 |
| 2008-02-14 | 1,071 | 1,090 | 1,071 | 1,090 | 4,700 | 1,090 |
| 2008-02-13 | 1,080 | 1,080 | 1,050 | 1,070 | 4,800 | 1,070 |
| 2008-02-12 | 1,133 | 1,133 | 1,075 | 1,077 | 4,800 | 1,077 |
| 2008-02-08 | 1,120 | 1,150 | 1,111 | 1,133 | 2,100 | 1,133 |
| 2008-02-07 | 1,116 | 1,120 | 1,110 | 1,120 | 3,400 | 1,120 |
| 2008-02-06 | 1,133 | 1,133 | 1,116 | 1,116 | 2,500 | 1,116 |
| 2008-02-05 | 1,190 | 1,190 | 1,133 | 1,136 | 2,700 | 1,136 |
| 2008-02-04 | 1,125 | 1,178 | 1,125 | 1,175 | 2,100 | 1,175 |
| 2008-02-01 | 1,150 | 1,150 | 1,110 | 1,121 | 3,200 | 1,121 |
| 2008-01-31 | 1,100 | 1,169 | 1,100 | 1,169 | 5,100 | 1,169 |
| 2008-01-30 | 1,163 | 1,183 | 1,150 | 1,150 | 1,600 | 1,150 |
| 2008-01-29 | 1,189 | 1,189 | 1,160 | 1,170 | 2,000 | 1,170 |
| 2008-01-28 | 1,097 | 1,201 | 1,097 | 1,162 | 8,800 | 1,162 |
| 2008-01-25 | 1,050 | 1,069 | 1,046 | 1,057 | 8,600 | 1,057 |
| 2008-01-24 | 990 | 1,070 | 990 | 1,032 | 5,700 | 1,032 |
| 2008-01-23 | 1,000 | 1,000 | 981 | 1,000 | 5,300 | 1,000 |
| 2008-01-22 | 1,000 | 1,022 | 940 | 992 | 19,800 | 992 |
| 2008-01-21 | 1,055 | 1,060 | 1,022 | 1,022 | 5,800 | 1,022 |
| 2008-01-18 | 1,067 | 1,079 | 1,053 | 1,060 | 8,100 | 1,060 |
| 2008-01-17 | 1,100 | 1,102 | 1,070 | 1,100 | 3,700 | 1,100 |
| 2008-01-16 | 1,060 | 1,160 | 1,000 | 1,160 | 9,000 | 1,160 |
| 2008-01-15 | 1,155 | 1,175 | 1,125 | 1,155 | 10,100 | 1,155 |
| 2008-01-11 | 1,170 | 1,180 | 1,161 | 1,161 | 11,100 | 1,161 |
| 2008-01-10 | 1,175 | 1,175 | 1,167 | 1,170 | 4,400 | 1,170 |
| 2008-01-09 | 1,180 | 1,184 | 1,160 | 1,175 | 7,100 | 1,175 |
| 2008-01-08 | 1,188 | 1,203 | 1,180 | 1,180 | 5,000 | 1,180 |
| 2008-01-07 | 1,190 | 1,204 | 1,187 | 1,191 | 4,100 | 1,191 |
| 2008-01-04 | 1,201 | 1,204 | 1,185 | 1,185 | 3,400 | 1,185 |
分割・併合履歴 ： なし
