2659 (株)サンエー 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 | 3,600 | 3,700 | 3,570 | 3,700 | 4,700 | 1,850 |
| 2008-12-29 | 3,490 | 3,580 | 3,440 | 3,550 | 28,500 | 1,775 |
| 2008-12-26 | 3,500 | 3,500 | 3,400 | 3,500 | 3,900 | 1,750 |
| 2008-12-25 | 3,390 | 3,430 | 3,370 | 3,430 | 8,700 | 1,715 |
| 2008-12-24 | 3,430 | 3,430 | 3,290 | 3,380 | 10,200 | 1,690 |
| 2008-12-22 | 3,370 | 3,470 | 3,290 | 3,460 | 12,200 | 1,730 |
| 2008-12-19 | 3,450 | 3,530 | 3,310 | 3,420 | 14,100 | 1,710 |
| 2008-12-18 | 3,640 | 3,660 | 3,570 | 3,590 | 15,400 | 1,795 |
| 2008-12-17 | 3,640 | 3,690 | 3,530 | 3,690 | 31,500 | 1,845 |
| 2008-12-16 | 3,560 | 3,590 | 3,470 | 3,590 | 28,400 | 1,795 |
| 2008-12-15 | 3,480 | 3,480 | 3,290 | 3,460 | 14,600 | 1,730 |
| 2008-12-12 | 3,270 | 3,330 | 3,210 | 3,330 | 27,900 | 1,665 |
| 2008-12-11 | 3,210 | 3,270 | 3,110 | 3,270 | 11,600 | 1,635 |
| 2008-12-10 | 3,210 | 3,250 | 3,090 | 3,210 | 11,000 | 1,605 |
| 2008-12-09 | 3,240 | 3,310 | 3,190 | 3,300 | 17,100 | 1,650 |
| 2008-12-08 | 3,180 | 3,230 | 3,130 | 3,190 | 11,100 | 1,595 |
| 2008-12-05 | 3,120 | 3,140 | 3,060 | 3,130 | 22,000 | 1,565 |
| 2008-12-04 | 3,040 | 3,110 | 3,040 | 3,110 | 20,200 | 1,555 |
| 2008-12-03 | 2,950 | 3,080 | 2,950 | 3,070 | 18,300 | 1,535 |
| 2008-12-02 | 2,930 | 3,020 | 2,925 | 2,990 | 15,900 | 1,495 |
| 2008-12-01 | 3,070 | 3,070 | 2,915 | 3,020 | 21,200 | 1,510 |
| 2008-11-28 | 3,070 | 3,090 | 3,010 | 3,080 | 21,700 | 1,540 |
| 2008-11-27 | 3,010 | 3,070 | 2,990 | 3,060 | 13,200 | 1,530 |
| 2008-11-26 | 3,060 | 3,060 | 3,010 | 3,040 | 12,800 | 1,520 |
| 2008-11-25 | 3,040 | 3,080 | 2,975 | 3,080 | 20,800 | 1,540 |
| 2008-11-21 | 2,935 | 3,000 | 2,900 | 3,000 | 30,700 | 1,500 |
| 2008-11-20 | 2,965 | 3,000 | 2,905 | 2,975 | 18,700 | 1,487.50 |
| 2008-11-19 | 2,915 | 2,945 | 2,915 | 2,940 | 17,800 | 1,470 |
| 2008-11-18 | 2,965 | 2,970 | 2,905 | 2,940 | 7,900 | 1,470 |
| 2008-11-17 | 2,885 | 2,970 | 2,885 | 2,925 | 3,200 | 1,462.50 |
| 2008-11-14 | 2,970 | 2,985 | 2,905 | 2,940 | 21,600 | 1,470 |
| 2008-11-13 | 2,800 | 2,940 | 2,755 | 2,940 | 11,800 | 1,470 |
| 2008-11-12 | 2,890 | 2,950 | 2,890 | 2,930 | 6,200 | 1,465 |
| 2008-11-11 | 2,955 | 2,995 | 2,850 | 2,930 | 15,200 | 1,465 |
| 2008-11-10 | 2,980 | 3,030 | 2,900 | 2,950 | 27,200 | 1,475 |
| 2008-11-07 | 3,010 | 3,010 | 2,910 | 2,945 | 11,600 | 1,472.50 |
| 2008-11-06 | 3,000 | 3,030 | 2,900 | 2,970 | 17,000 | 1,485 |
| 2008-11-05 | 3,060 | 3,180 | 3,030 | 3,150 | 16,300 | 1,575 |
| 2008-11-04 | 3,010 | 3,050 | 2,905 | 3,010 | 21,300 | 1,505 |
| 2008-10-31 | 3,100 | 3,130 | 2,820 | 3,010 | 32,100 | 1,505 |
| 2008-10-30 | 2,800 | 3,080 | 2,765 | 3,050 | 46,200 | 1,525 |
| 2008-10-29 | 2,720 | 2,765 | 2,515 | 2,680 | 38,300 | 1,340 |
| 2008-10-28 | 2,460 | 2,695 | 2,460 | 2,660 | 30,300 | 1,330 |
| 2008-10-27 | 2,750 | 2,750 | 2,445 | 2,460 | 28,100 | 1,230 |
| 2008-10-24 | 2,770 | 2,770 | 2,665 | 2,755 | 25,000 | 1,377.50 |
| 2008-10-23 | 2,710 | 2,785 | 2,665 | 2,785 | 18,200 | 1,392.50 |
| 2008-10-22 | 2,760 | 2,805 | 2,725 | 2,780 | 51,000 | 1,390 |
| 2008-10-21 | 2,865 | 2,870 | 2,780 | 2,800 | 21,300 | 1,400 |
| 2008-10-20 | 2,900 | 2,950 | 2,850 | 2,870 | 25,400 | 1,435 |
| 2008-10-17 | 2,850 | 2,850 | 2,775 | 2,850 | 13,000 | 1,425 |
| 2008-10-16 | 2,700 | 2,820 | 2,700 | 2,760 | 22,200 | 1,380 |
| 2008-10-15 | 2,790 | 2,790 | 2,740 | 2,785 | 26,500 | 1,392.50 |
| 2008-10-14 | 2,700 | 2,745 | 2,670 | 2,670 | 46,200 | 1,335 |
| 2008-10-10 | 2,665 | 2,670 | 2,500 | 2,535 | 14,800 | 1,267.50 |
| 2008-10-09 | 2,660 | 2,850 | 2,610 | 2,675 | 19,100 | 1,337.50 |
| 2008-10-08 | 2,935 | 2,955 | 2,680 | 2,700 | 24,100 | 1,350 |
| 2008-10-07 | 3,100 | 3,120 | 2,955 | 2,975 | 16,900 | 1,487.50 |
| 2008-10-06 | 3,250 | 3,250 | 3,070 | 3,100 | 17,600 | 1,550 |
| 2008-10-03 | 3,250 | 3,320 | 3,250 | 3,310 | 9,200 | 1,655 |
| 2008-10-02 | 3,310 | 3,350 | 3,280 | 3,300 | 13,000 | 1,650 |
| 2008-10-01 | 3,330 | 3,390 | 3,270 | 3,300 | 12,000 | 1,650 |
| 2008-09-30 | 3,200 | 3,330 | 3,190 | 3,330 | 12,100 | 1,665 |
| 2008-09-29 | 3,350 | 3,410 | 3,300 | 3,300 | 6,200 | 1,650 |
| 2008-09-26 | 3,360 | 3,360 | 3,210 | 3,350 | 15,700 | 1,675 |
| 2008-09-25 | 3,340 | 3,370 | 3,340 | 3,360 | 10,200 | 1,680 |
| 2008-09-24 | 3,350 | 3,410 | 3,300 | 3,390 | 8,500 | 1,695 |
| 2008-09-22 | 3,580 | 3,580 | 3,370 | 3,410 | 13,500 | 1,705 |
| 2008-09-19 | 3,520 | 3,590 | 3,400 | 3,470 | 28,100 | 1,735 |
| 2008-09-18 | 3,600 | 3,600 | 3,560 | 3,570 | 9,700 | 1,785 |
| 2008-09-17 | 3,500 | 3,600 | 3,500 | 3,580 | 25,600 | 1,790 |
| 2008-09-16 | 3,510 | 3,550 | 3,460 | 3,550 | 12,600 | 1,775 |
| 2008-09-12 | 3,660 | 3,660 | 3,570 | 3,630 | 14,900 | 1,815 |
| 2008-09-11 | 3,490 | 3,700 | 3,490 | 3,610 | 16,300 | 1,805 |
| 2008-09-10 | 3,400 | 3,490 | 3,360 | 3,450 | 17,300 | 1,725 |
| 2008-09-09 | 3,390 | 3,450 | 3,330 | 3,450 | 12,400 | 1,725 |
| 2008-09-08 | 3,230 | 3,360 | 3,230 | 3,350 | 9,900 | 1,675 |
| 2008-09-05 | 3,250 | 3,250 | 3,180 | 3,230 | 21,800 | 1,615 |
| 2008-09-04 | 3,280 | 3,290 | 3,240 | 3,270 | 13,100 | 1,635 |
| 2008-09-03 | 3,230 | 3,280 | 3,210 | 3,280 | 13,600 | 1,640 |
| 2008-09-02 | 3,260 | 3,260 | 3,180 | 3,180 | 11,300 | 1,590 |
| 2008-09-01 | 3,260 | 3,270 | 3,210 | 3,210 | 6,400 | 1,605 |
| 2008-08-29 | 3,390 | 3,390 | 3,280 | 3,280 | 23,700 | 1,640 |
| 2008-08-28 | 3,290 | 3,300 | 3,220 | 3,280 | 6,000 | 1,640 |
| 2008-08-27 | 3,310 | 3,310 | 3,240 | 3,300 | 4,100 | 1,650 |
| 2008-08-26 | 3,300 | 3,330 | 3,250 | 3,310 | 7,000 | 1,655 |
| 2008-08-25 | 3,370 | 3,420 | 3,300 | 3,330 | 7,100 | 1,665 |
| 2008-08-22 | 3,350 | 3,350 | 3,260 | 3,300 | 8,300 | 1,650 |
| 2008-08-21 | 3,400 | 3,400 | 3,300 | 3,320 | 11,100 | 1,660 |
| 2008-08-20 | 3,330 | 3,350 | 3,280 | 3,350 | 13,300 | 1,675 |
| 2008-08-19 | 3,350 | 3,370 | 3,270 | 3,330 | 6,800 | 1,665 |
| 2008-08-18 | 3,360 | 3,450 | 3,360 | 3,370 | 6,900 | 1,685 |
| 2008-08-15 | 3,410 | 3,410 | 3,340 | 3,350 | 11,600 | 1,675 |
| 2008-08-14 | 3,450 | 3,500 | 3,440 | 3,460 | 5,800 | 1,730 |
| 2008-08-13 | 3,470 | 3,500 | 3,400 | 3,500 | 5,000 | 1,750 |
| 2008-08-12 | 3,580 | 3,590 | 3,450 | 3,470 | 8,100 | 1,735 |
| 2008-08-11 | 3,660 | 3,690 | 3,570 | 3,580 | 8,900 | 1,790 |
| 2008-08-08 | 3,700 | 3,720 | 3,610 | 3,690 | 7,000 | 1,845 |
| 2008-08-07 | 3,810 | 3,820 | 3,680 | 3,690 | 8,800 | 1,845 |
| 2008-08-06 | 3,900 | 3,920 | 3,800 | 3,900 | 11,400 | 1,950 |
| 2008-08-05 | 3,930 | 3,950 | 3,820 | 3,820 | 14,900 | 1,910 |
| 2008-08-04 | 3,880 | 3,900 | 3,860 | 3,900 | 8,900 | 1,950 |
| 2008-08-01 | 3,840 | 3,890 | 3,800 | 3,870 | 15,100 | 1,935 |
| 2008-07-31 | 3,900 | 3,900 | 3,790 | 3,890 | 18,400 | 1,945 |
| 2008-07-30 | 3,650 | 3,830 | 3,640 | 3,800 | 21,500 | 1,900 |
| 2008-07-29 | 3,720 | 3,730 | 3,600 | 3,640 | 9,700 | 1,820 |
| 2008-07-28 | 3,760 | 3,760 | 3,610 | 3,680 | 9,800 | 1,840 |
| 2008-07-25 | 3,900 | 3,930 | 3,730 | 3,740 | 8,400 | 1,870 |
| 2008-07-24 | 3,920 | 3,950 | 3,900 | 3,950 | 14,500 | 1,975 |
| 2008-07-23 | 3,890 | 3,930 | 3,850 | 3,870 | 12,300 | 1,935 |
| 2008-07-22 | 3,950 | 3,950 | 3,810 | 3,900 | 29,900 | 1,950 |
| 2008-07-18 | 3,670 | 3,830 | 3,660 | 3,830 | 12,400 | 1,915 |
| 2008-07-17 | 3,930 | 3,930 | 3,630 | 3,630 | 20,600 | 1,815 |
| 2008-07-16 | 3,900 | 3,900 | 3,690 | 3,780 | 17,600 | 1,890 |
| 2008-07-15 | 3,900 | 3,900 | 3,800 | 3,850 | 23,800 | 1,925 |
| 2008-07-14 | 3,680 | 3,800 | 3,670 | 3,780 | 9,200 | 1,890 |
| 2008-07-11 | 3,750 | 3,770 | 3,660 | 3,740 | 13,800 | 1,870 |
| 2008-07-10 | 3,690 | 3,770 | 3,670 | 3,710 | 13,800 | 1,855 |
| 2008-07-09 | 3,700 | 3,700 | 3,630 | 3,640 | 21,000 | 1,820 |
| 2008-07-08 | 3,500 | 3,570 | 3,460 | 3,570 | 15,700 | 1,785 |
| 2008-07-07 | 3,250 | 3,430 | 3,230 | 3,410 | 18,000 | 1,705 |
| 2008-07-04 | 3,290 | 3,290 | 3,150 | 3,240 | 18,300 | 1,620 |
| 2008-07-03 | 3,230 | 3,260 | 3,180 | 3,240 | 18,700 | 1,620 |
| 2008-07-02 | 3,370 | 3,370 | 3,260 | 3,280 | 11,500 | 1,640 |
| 2008-07-01 | 3,330 | 3,520 | 3,320 | 3,380 | 19,400 | 1,690 |
| 2008-06-30 | 3,390 | 3,450 | 3,370 | 3,380 | 11,400 | 1,690 |
| 2008-06-27 | 3,450 | 3,520 | 3,450 | 3,480 | 5,600 | 1,740 |
| 2008-06-26 | 3,560 | 3,680 | 3,560 | 3,600 | 3,700 | 1,800 |
| 2008-06-25 | 3,520 | 3,680 | 3,500 | 3,680 | 13,100 | 1,840 |
| 2008-06-24 | 3,560 | 3,660 | 3,460 | 3,570 | 13,400 | 1,785 |
| 2008-06-23 | 3,560 | 3,580 | 3,460 | 3,560 | 9,100 | 1,780 |
| 2008-06-20 | 3,630 | 3,690 | 3,550 | 3,560 | 15,100 | 1,780 |
| 2008-06-19 | 3,640 | 3,690 | 3,570 | 3,580 | 14,200 | 1,790 |
| 2008-06-18 | 3,740 | 3,770 | 3,690 | 3,710 | 18,000 | 1,855 |
| 2008-06-17 | 3,910 | 3,920 | 3,810 | 3,820 | 19,400 | 1,910 |
| 2008-06-16 | 3,950 | 3,950 | 3,810 | 3,920 | 12,200 | 1,960 |
| 2008-06-13 | 4,000 | 4,000 | 3,960 | 3,980 | 50,500 | 1,990 |
| 2008-06-12 | 3,990 | 4,010 | 3,950 | 3,980 | 37,600 | 1,990 |
| 2008-06-11 | 3,990 | 4,080 | 3,890 | 3,970 | 30,000 | 1,985 |
| 2008-06-10 | 3,750 | 3,980 | 3,740 | 3,980 | 38,800 | 1,990 |
| 2008-06-09 | 3,610 | 3,820 | 3,610 | 3,750 | 13,700 | 1,875 |
| 2008-06-06 | 3,880 | 3,880 | 3,760 | 3,760 | 20,300 | 1,880 |
| 2008-06-05 | 3,830 | 3,870 | 3,800 | 3,830 | 19,500 | 1,915 |
| 2008-06-04 | 3,700 | 3,780 | 3,680 | 3,780 | 19,100 | 1,890 |
| 2008-06-03 | 3,620 | 3,710 | 3,620 | 3,660 | 16,700 | 1,830 |
| 2008-06-02 | 3,590 | 3,750 | 3,570 | 3,670 | 49,500 | 1,835 |
| 2008-05-30 | 3,550 | 3,570 | 3,510 | 3,560 | 8,400 | 1,780 |
| 2008-05-29 | 3,400 | 3,520 | 3,400 | 3,510 | 21,100 | 1,755 |
| 2008-05-28 | 3,340 | 3,380 | 3,260 | 3,330 | 19,500 | 1,665 |
| 2008-05-27 | 3,390 | 3,390 | 3,330 | 3,360 | 8,700 | 1,680 |
| 2008-05-26 | 3,500 | 3,500 | 3,360 | 3,370 | 15,600 | 1,685 |
| 2008-05-23 | 3,500 | 3,550 | 3,440 | 3,500 | 17,400 | 1,750 |
| 2008-05-22 | 3,510 | 3,530 | 3,450 | 3,500 | 25,600 | 1,750 |
| 2008-05-21 | 3,530 | 3,540 | 3,490 | 3,490 | 23,600 | 1,745 |
| 2008-05-20 | 3,580 | 3,580 | 3,400 | 3,530 | 11,600 | 1,765 |
| 2008-05-19 | 3,600 | 3,600 | 3,550 | 3,580 | 17,100 | 1,790 |
| 2008-05-16 | 3,480 | 3,570 | 3,440 | 3,560 | 30,300 | 1,780 |
| 2008-05-15 | 3,300 | 3,380 | 3,250 | 3,380 | 20,200 | 1,690 |
| 2008-05-14 | 3,300 | 3,300 | 3,090 | 3,180 | 24,500 | 1,590 |
| 2008-05-13 | 3,240 | 3,260 | 3,130 | 3,180 | 19,300 | 1,590 |
| 2008-05-12 | 3,310 | 3,330 | 3,250 | 3,290 | 11,600 | 1,645 |
| 2008-05-09 | 3,370 | 3,370 | 3,310 | 3,330 | 20,400 | 1,665 |
| 2008-05-08 | 3,300 | 3,370 | 3,290 | 3,330 | 26,400 | 1,665 |
| 2008-05-07 | 3,580 | 3,580 | 3,280 | 3,350 | 37,400 | 1,675 |
| 2008-05-02 | 3,340 | 3,410 | 3,300 | 3,410 | 18,800 | 1,705 |
| 2008-05-01 | 3,400 | 3,400 | 3,290 | 3,310 | 19,900 | 1,655 |
| 2008-04-30 | 3,450 | 3,480 | 3,440 | 3,450 | 7,700 | 1,725 |
| 2008-04-28 | 3,460 | 3,520 | 3,430 | 3,520 | 9,200 | 1,760 |
| 2008-04-25 | 3,430 | 3,500 | 3,420 | 3,500 | 14,000 | 1,750 |
| 2008-04-24 | 3,380 | 3,490 | 3,380 | 3,400 | 19,100 | 1,700 |
| 2008-04-23 | 3,430 | 3,500 | 3,400 | 3,430 | 19,800 | 1,715 |
| 2008-04-22 | 3,500 | 3,530 | 3,310 | 3,430 | 26,400 | 1,715 |
| 2008-04-21 | 3,470 | 3,490 | 3,380 | 3,420 | 16,700 | 1,710 |
| 2008-04-18 | 3,400 | 3,450 | 3,350 | 3,420 | 21,500 | 1,710 |
| 2008-04-17 | 3,400 | 3,420 | 3,220 | 3,280 | 15,200 | 1,640 |
| 2008-04-16 | 3,400 | 3,450 | 3,350 | 3,450 | 15,000 | 1,725 |
| 2008-04-15 | 3,250 | 3,350 | 3,250 | 3,350 | 30,800 | 1,675 |
| 2008-04-14 | 3,130 | 3,220 | 3,130 | 3,220 | 28,100 | 1,610 |
| 2008-04-11 | 3,200 | 3,250 | 3,160 | 3,180 | 47,800 | 1,590 |
| 2008-04-10 | 2,970 | 3,070 | 2,955 | 3,070 | 19,500 | 1,535 |
| 2008-04-09 | 3,130 | 3,170 | 2,920 | 2,945 | 17,500 | 1,472.50 |
| 2008-04-08 | 3,200 | 3,200 | 3,150 | 3,180 | 10,000 | 1,590 |
| 2008-04-07 | 3,200 | 3,200 | 3,060 | 3,170 | 18,700 | 1,585 |
| 2008-04-04 | 3,200 | 3,220 | 3,060 | 3,180 | 11,200 | 1,590 |
| 2008-04-03 | 3,240 | 3,250 | 3,190 | 3,200 | 16,200 | 1,600 |
| 2008-04-02 | 3,230 | 3,300 | 3,230 | 3,250 | 56,200 | 1,625 |
| 2008-04-01 | 3,120 | 3,220 | 3,010 | 3,180 | 43,600 | 1,590 |
| 2008-03-31 | 2,825 | 3,080 | 2,810 | 3,070 | 32,100 | 1,535 |
| 2008-03-28 | 2,725 | 2,825 | 2,725 | 2,825 | 18,600 | 1,412.50 |
| 2008-03-27 | 2,745 | 2,750 | 2,700 | 2,725 | 9,600 | 1,362.50 |
| 2008-03-26 | 2,765 | 2,795 | 2,720 | 2,750 | 10,900 | 1,375 |
| 2008-03-25 | 2,795 | 2,795 | 2,705 | 2,765 | 9,700 | 1,382.50 |
| 2008-03-24 | 2,720 | 2,765 | 2,720 | 2,745 | 10,200 | 1,372.50 |
| 2008-03-21 | 2,660 | 2,690 | 2,630 | 2,690 | 21,100 | 1,345 |
| 2008-03-19 | 2,545 | 2,635 | 2,540 | 2,620 | 16,700 | 1,310 |
| 2008-03-18 | 2,410 | 2,490 | 2,410 | 2,490 | 10,100 | 1,245 |
| 2008-03-17 | 2,410 | 2,450 | 2,400 | 2,450 | 13,600 | 1,225 |
| 2008-03-14 | 2,490 | 2,495 | 2,435 | 2,485 | 31,500 | 1,242.50 |
| 2008-03-13 | 2,420 | 2,475 | 2,395 | 2,470 | 43,900 | 1,235 |
| 2008-03-12 | 2,395 | 2,450 | 2,360 | 2,420 | 70,200 | 1,210 |
| 2008-03-11 | 2,350 | 2,410 | 2,290 | 2,335 | 92,600 | 1,167.50 |
| 2008-03-10 | 2,590 | 2,590 | 2,285 | 2,345 | 62,700 | 1,172.50 |
| 2008-03-07 | 2,640 | 2,675 | 2,605 | 2,620 | 10,300 | 1,310 |
| 2008-03-06 | 2,700 | 2,715 | 2,650 | 2,670 | 27,200 | 1,335 |
| 2008-03-05 | 2,830 | 2,830 | 2,685 | 2,700 | 36,700 | 1,350 |
| 2008-03-04 | 2,790 | 2,790 | 2,640 | 2,710 | 25,600 | 1,355 |
| 2008-03-03 | 2,780 | 2,800 | 2,760 | 2,760 | 24,200 | 1,380 |
| 2008-02-29 | 2,930 | 2,950 | 2,815 | 2,820 | 25,700 | 1,410 |
| 2008-02-28 | 2,855 | 2,855 | 2,800 | 2,815 | 6,800 | 1,407.50 |
| 2008-02-27 | 2,795 | 2,865 | 2,795 | 2,855 | 10,100 | 1,427.50 |
| 2008-02-26 | 2,800 | 2,800 | 2,760 | 2,765 | 13,900 | 1,382.50 |
| 2008-02-25 | 2,840 | 2,890 | 2,820 | 2,835 | 23,800 | 1,417.50 |
| 2008-02-22 | 2,800 | 2,850 | 2,800 | 2,830 | 14,900 | 1,415 |
| 2008-02-21 | 2,800 | 2,845 | 2,790 | 2,840 | 16,000 | 1,420 |
| 2008-02-20 | 2,855 | 2,875 | 2,785 | 2,785 | 10,000 | 1,392.50 |
| 2008-02-19 | 2,870 | 2,875 | 2,785 | 2,820 | 24,100 | 1,410 |
| 2008-02-18 | 2,945 | 2,980 | 2,855 | 2,855 | 16,000 | 1,427.50 |
| 2008-02-15 | 2,900 | 2,900 | 2,855 | 2,875 | 20,500 | 1,437.50 |
| 2008-02-14 | 2,945 | 3,020 | 2,935 | 2,935 | 8,500 | 1,467.50 |
| 2008-02-13 | 2,850 | 2,935 | 2,830 | 2,930 | 14,000 | 1,465 |
| 2008-02-12 | 2,870 | 2,870 | 2,855 | 2,855 | 5,100 | 1,427.50 |
| 2008-02-08 | 2,870 | 2,885 | 2,855 | 2,870 | 7,900 | 1,435 |
| 2008-02-07 | 2,890 | 2,900 | 2,875 | 2,875 | 21,700 | 1,437.50 |
| 2008-02-06 | 2,900 | 2,900 | 2,875 | 2,890 | 14,000 | 1,445 |
| 2008-02-05 | 3,020 | 3,020 | 2,875 | 2,925 | 64,600 | 1,462.50 |
| 2008-02-04 | 2,940 | 2,940 | 2,885 | 2,900 | 27,500 | 1,450 |
| 2008-02-01 | 2,845 | 2,935 | 2,845 | 2,920 | 10,000 | 1,460 |
| 2008-01-31 | 2,875 | 2,900 | 2,830 | 2,845 | 27,300 | 1,422.50 |
| 2008-01-30 | 3,000 | 3,000 | 2,900 | 2,915 | 11,200 | 1,457.50 |
| 2008-01-29 | 3,040 | 3,040 | 2,965 | 3,000 | 54,200 | 1,500 |
| 2008-01-28 | 2,985 | 3,060 | 2,950 | 2,955 | 6,600 | 1,477.50 |
| 2008-01-25 | 2,835 | 2,995 | 2,820 | 2,985 | 14,300 | 1,492.50 |
| 2008-01-24 | 2,765 | 2,815 | 2,765 | 2,800 | 9,800 | 1,400 |
| 2008-01-23 | 2,695 | 2,765 | 2,685 | 2,765 | 14,100 | 1,382.50 |
| 2008-01-22 | 2,600 | 2,695 | 2,555 | 2,655 | 8,900 | 1,327.50 |
| 2008-01-21 | 2,895 | 2,895 | 2,710 | 2,710 | 15,000 | 1,355 |
| 2008-01-18 | 2,900 | 2,950 | 2,710 | 2,920 | 16,700 | 1,460 |
| 2008-01-17 | 2,985 | 2,990 | 2,900 | 2,940 | 10,900 | 1,470 |
| 2008-01-16 | 3,070 | 3,070 | 2,990 | 2,990 | 10,800 | 1,495 |
| 2008-01-15 | 3,050 | 3,130 | 3,010 | 3,080 | 21,700 | 1,540 |
| 2008-01-11 | 3,210 | 3,210 | 3,080 | 3,080 | 19,200 | 1,540 |
| 2008-01-10 | 3,300 | 3,310 | 3,190 | 3,200 | 7,400 | 1,600 |
| 2008-01-09 | 3,200 | 3,300 | 3,180 | 3,290 | 11,300 | 1,645 |
| 2008-01-08 | 3,320 | 3,380 | 3,250 | 3,250 | 14,100 | 1,625 |
| 2008-01-07 | 3,440 | 3,440 | 3,300 | 3,310 | 9,200 | 1,655 |
| 2008-01-04 | 3,330 | 3,350 | 3,230 | 3,340 | 5,700 | 1,670 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
