2664 (株)カワチ薬品 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 | 2,015 | 2,045 | 2,005 | 2,030 | 17,300 | 2,030 |
| 2008-12-29 | 2,040 | 2,045 | 1,995 | 2,045 | 79,400 | 2,045 |
| 2008-12-26 | 1,985 | 2,040 | 1,962 | 2,040 | 26,100 | 2,040 |
| 2008-12-25 | 1,898 | 1,955 | 1,895 | 1,955 | 14,200 | 1,955 |
| 2008-12-24 | 1,948 | 1,948 | 1,861 | 1,879 | 52,200 | 1,879 |
| 2008-12-22 | 1,975 | 1,993 | 1,870 | 1,925 | 47,200 | 1,925 |
| 2008-12-19 | 1,960 | 2,000 | 1,940 | 1,977 | 48,100 | 1,977 |
| 2008-12-18 | 1,939 | 1,999 | 1,931 | 1,990 | 85,800 | 1,990 |
| 2008-12-17 | 1,865 | 1,929 | 1,846 | 1,929 | 56,600 | 1,929 |
| 2008-12-16 | 1,878 | 1,901 | 1,805 | 1,835 | 75,800 | 1,835 |
| 2008-12-15 | 1,825 | 1,908 | 1,825 | 1,901 | 80,300 | 1,901 |
| 2008-12-12 | 1,811 | 1,830 | 1,696 | 1,810 | 77,000 | 1,810 |
| 2008-12-11 | 1,755 | 1,810 | 1,752 | 1,810 | 48,600 | 1,810 |
| 2008-12-10 | 1,740 | 1,787 | 1,703 | 1,785 | 68,200 | 1,785 |
| 2008-12-09 | 1,716 | 1,765 | 1,703 | 1,761 | 75,500 | 1,761 |
| 2008-12-08 | 1,617 | 1,724 | 1,617 | 1,709 | 86,000 | 1,709 |
| 2008-12-05 | 1,558 | 1,598 | 1,558 | 1,588 | 47,800 | 1,588 |
| 2008-12-04 | 1,576 | 1,593 | 1,530 | 1,588 | 101,500 | 1,588 |
| 2008-12-03 | 1,431 | 1,525 | 1,431 | 1,516 | 49,000 | 1,516 |
| 2008-12-02 | 1,452 | 1,473 | 1,419 | 1,451 | 42,700 | 1,451 |
| 2008-12-01 | 1,497 | 1,509 | 1,443 | 1,469 | 105,600 | 1,469 |
| 2008-11-28 | 1,500 | 1,501 | 1,464 | 1,494 | 92,300 | 1,494 |
| 2008-11-27 | 1,548 | 1,577 | 1,501 | 1,519 | 96,300 | 1,519 |
| 2008-11-26 | 1,588 | 1,629 | 1,568 | 1,578 | 100,500 | 1,578 |
| 2008-11-25 | 1,606 | 1,636 | 1,540 | 1,588 | 131,100 | 1,588 |
| 2008-11-21 | 1,594 | 1,630 | 1,540 | 1,604 | 104,200 | 1,604 |
| 2008-11-20 | 1,650 | 1,729 | 1,631 | 1,654 | 127,200 | 1,654 |
| 2008-11-19 | 1,852 | 1,880 | 1,706 | 1,729 | 137,700 | 1,729 |
| 2008-11-18 | 1,801 | 1,878 | 1,801 | 1,850 | 181,200 | 1,850 |
| 2008-11-17 | 1,634 | 1,788 | 1,634 | 1,761 | 110,400 | 1,761 |
| 2008-11-14 | 1,553 | 1,638 | 1,531 | 1,616 | 172,900 | 1,616 |
| 2008-11-13 | 1,421 | 1,581 | 1,421 | 1,569 | 146,000 | 1,569 |
| 2008-11-12 | 1,437 | 1,475 | 1,429 | 1,440 | 76,700 | 1,440 |
| 2008-11-11 | 1,450 | 1,476 | 1,425 | 1,437 | 79,400 | 1,437 |
| 2008-11-10 | 1,400 | 1,440 | 1,395 | 1,440 | 137,300 | 1,440 |
| 2008-11-07 | 1,462 | 1,462 | 1,352 | 1,371 | 140,000 | 1,371 |
| 2008-11-06 | 1,510 | 1,530 | 1,455 | 1,511 | 71,200 | 1,511 |
| 2008-11-05 | 1,511 | 1,550 | 1,501 | 1,515 | 81,300 | 1,515 |
| 2008-11-04 | 1,580 | 1,600 | 1,440 | 1,497 | 80,400 | 1,497 |
| 2008-10-31 | 1,527 | 1,558 | 1,460 | 1,538 | 75,800 | 1,538 |
| 2008-10-30 | 1,479 | 1,502 | 1,407 | 1,502 | 48,900 | 1,502 |
| 2008-10-29 | 1,491 | 1,498 | 1,373 | 1,401 | 102,900 | 1,401 |
| 2008-10-28 | 1,310 | 1,451 | 1,270 | 1,451 | 63,000 | 1,451 |
| 2008-10-27 | 1,416 | 1,437 | 1,310 | 1,311 | 57,100 | 1,311 |
| 2008-10-24 | 1,533 | 1,533 | 1,390 | 1,417 | 54,800 | 1,417 |
| 2008-10-23 | 1,484 | 1,535 | 1,445 | 1,533 | 45,500 | 1,533 |
| 2008-10-22 | 1,551 | 1,600 | 1,490 | 1,490 | 74,100 | 1,490 |
| 2008-10-21 | 1,665 | 1,685 | 1,572 | 1,572 | 43,700 | 1,572 |
| 2008-10-20 | 1,599 | 1,669 | 1,588 | 1,635 | 35,300 | 1,635 |
| 2008-10-17 | 1,654 | 1,654 | 1,567 | 1,599 | 44,400 | 1,599 |
| 2008-10-16 | 1,601 | 1,625 | 1,551 | 1,551 | 70,400 | 1,551 |
| 2008-10-15 | 1,653 | 1,700 | 1,589 | 1,684 | 61,100 | 1,684 |
| 2008-10-14 | 1,629 | 1,646 | 1,542 | 1,633 | 72,900 | 1,633 |
| 2008-10-10 | 1,450 | 1,475 | 1,410 | 1,469 | 86,200 | 1,469 |
| 2008-10-09 | 1,450 | 1,524 | 1,404 | 1,467 | 133,000 | 1,467 |
| 2008-10-08 | 1,621 | 1,651 | 1,453 | 1,470 | 95,000 | 1,470 |
| 2008-10-07 | 1,605 | 1,780 | 1,598 | 1,722 | 48,000 | 1,722 |
| 2008-10-06 | 1,908 | 1,920 | 1,784 | 1,785 | 75,500 | 1,785 |
| 2008-10-03 | 1,924 | 1,967 | 1,920 | 1,930 | 22,300 | 1,930 |
| 2008-10-02 | 2,020 | 2,020 | 1,941 | 1,955 | 30,100 | 1,955 |
| 2008-10-01 | 2,010 | 2,015 | 1,981 | 2,015 | 36,400 | 2,015 |
| 2008-09-30 | 1,968 | 1,994 | 1,874 | 1,994 | 56,500 | 1,994 |
| 2008-09-29 | 2,010 | 2,015 | 1,974 | 1,990 | 31,700 | 1,990 |
| 2008-09-26 | 2,010 | 2,030 | 1,948 | 1,981 | 85,900 | 1,981 |
| 2008-09-25 | 2,005 | 2,005 | 1,961 | 1,990 | 68,100 | 1,990 |
| 2008-09-24 | 2,000 | 2,025 | 1,950 | 2,005 | 66,100 | 2,005 |
| 2008-09-22 | 2,090 | 2,090 | 2,025 | 2,045 | 63,700 | 2,045 |
| 2008-09-19 | 2,060 | 2,065 | 1,996 | 2,015 | 112,100 | 2,015 |
| 2008-09-18 | 2,160 | 2,165 | 2,060 | 2,095 | 50,900 | 2,095 |
| 2008-09-17 | 2,030 | 2,150 | 2,020 | 2,120 | 52,200 | 2,120 |
| 2008-09-16 | 2,085 | 2,085 | 1,984 | 2,070 | 58,800 | 2,070 |
| 2008-09-12 | 2,200 | 2,215 | 2,170 | 2,195 | 79,400 | 2,195 |
| 2008-09-11 | 2,210 | 2,250 | 2,175 | 2,240 | 45,700 | 2,240 |
| 2008-09-10 | 2,160 | 2,225 | 2,130 | 2,205 | 65,700 | 2,205 |
| 2008-09-09 | 2,260 | 2,275 | 2,215 | 2,220 | 43,300 | 2,220 |
| 2008-09-08 | 2,255 | 2,335 | 2,240 | 2,305 | 67,000 | 2,305 |
| 2008-09-05 | 2,200 | 2,215 | 2,160 | 2,180 | 43,600 | 2,180 |
| 2008-09-04 | 2,275 | 2,290 | 2,230 | 2,250 | 30,100 | 2,250 |
| 2008-09-03 | 2,280 | 2,280 | 2,215 | 2,240 | 68,700 | 2,240 |
| 2008-09-02 | 2,305 | 2,325 | 2,210 | 2,215 | 40,500 | 2,215 |
| 2008-09-01 | 2,365 | 2,365 | 2,275 | 2,310 | 55,100 | 2,310 |
| 2008-08-29 | 2,255 | 2,370 | 2,245 | 2,325 | 82,500 | 2,325 |
| 2008-08-28 | 2,315 | 2,330 | 2,210 | 2,235 | 61,900 | 2,235 |
| 2008-08-27 | 2,385 | 2,385 | 2,295 | 2,315 | 71,000 | 2,315 |
| 2008-08-26 | 2,415 | 2,430 | 2,395 | 2,420 | 21,800 | 2,420 |
| 2008-08-25 | 2,480 | 2,480 | 2,410 | 2,425 | 18,200 | 2,425 |
| 2008-08-22 | 2,455 | 2,455 | 2,395 | 2,405 | 32,400 | 2,405 |
| 2008-08-21 | 2,535 | 2,535 | 2,430 | 2,465 | 41,600 | 2,465 |
| 2008-08-20 | 2,485 | 2,530 | 2,435 | 2,525 | 30,600 | 2,525 |
| 2008-08-19 | 2,500 | 2,505 | 2,435 | 2,445 | 31,800 | 2,445 |
| 2008-08-18 | 2,515 | 2,600 | 2,510 | 2,560 | 34,200 | 2,560 |
| 2008-08-15 | 2,450 | 2,535 | 2,450 | 2,515 | 48,200 | 2,515 |
| 2008-08-14 | 2,470 | 2,530 | 2,450 | 2,520 | 63,700 | 2,520 |
| 2008-08-13 | 2,460 | 2,475 | 2,405 | 2,405 | 34,600 | 2,405 |
| 2008-08-12 | 2,580 | 2,580 | 2,500 | 2,500 | 28,600 | 2,500 |
| 2008-08-11 | 2,520 | 2,565 | 2,520 | 2,545 | 30,000 | 2,545 |
| 2008-08-08 | 2,540 | 2,570 | 2,490 | 2,560 | 27,600 | 2,560 |
| 2008-08-07 | 2,580 | 2,585 | 2,500 | 2,540 | 81,200 | 2,540 |
| 2008-08-06 | 2,490 | 2,585 | 2,470 | 2,580 | 76,600 | 2,580 |
| 2008-08-05 | 2,435 | 2,440 | 2,405 | 2,430 | 36,800 | 2,430 |
| 2008-08-04 | 2,440 | 2,440 | 2,390 | 2,395 | 36,300 | 2,395 |
| 2008-08-01 | 2,435 | 2,435 | 2,390 | 2,400 | 39,200 | 2,400 |
| 2008-07-31 | 2,490 | 2,495 | 2,420 | 2,430 | 92,700 | 2,430 |
| 2008-07-30 | 2,515 | 2,540 | 2,490 | 2,520 | 65,100 | 2,520 |
| 2008-07-29 | 2,580 | 2,625 | 2,540 | 2,560 | 70,500 | 2,560 |
| 2008-07-28 | 2,545 | 2,570 | 2,540 | 2,565 | 32,900 | 2,565 |
| 2008-07-25 | 2,540 | 2,550 | 2,490 | 2,490 | 49,000 | 2,490 |
| 2008-07-24 | 2,570 | 2,580 | 2,510 | 2,550 | 37,900 | 2,550 |
| 2008-07-23 | 2,550 | 2,610 | 2,535 | 2,540 | 51,700 | 2,540 |
| 2008-07-22 | 2,555 | 2,635 | 2,495 | 2,620 | 56,500 | 2,620 |
| 2008-07-18 | 2,560 | 2,560 | 2,460 | 2,475 | 41,900 | 2,475 |
| 2008-07-17 | 2,520 | 2,540 | 2,490 | 2,520 | 45,900 | 2,520 |
| 2008-07-16 | 2,570 | 2,575 | 2,495 | 2,515 | 52,500 | 2,515 |
| 2008-07-15 | 2,635 | 2,640 | 2,550 | 2,580 | 32,000 | 2,580 |
| 2008-07-14 | 2,720 | 2,730 | 2,615 | 2,615 | 63,400 | 2,615 |
| 2008-07-11 | 2,695 | 2,730 | 2,625 | 2,680 | 43,100 | 2,680 |
| 2008-07-10 | 2,610 | 2,680 | 2,595 | 2,635 | 23,800 | 2,635 |
| 2008-07-09 | 2,645 | 2,680 | 2,570 | 2,570 | 50,100 | 2,570 |
| 2008-07-08 | 2,660 | 2,685 | 2,600 | 2,605 | 42,100 | 2,605 |
| 2008-07-07 | 2,700 | 2,770 | 2,685 | 2,720 | 83,700 | 2,720 |
| 2008-07-04 | 2,600 | 2,645 | 2,555 | 2,570 | 49,100 | 2,570 |
| 2008-07-03 | 2,680 | 2,680 | 2,600 | 2,635 | 74,000 | 2,635 |
| 2008-07-02 | 2,705 | 2,725 | 2,650 | 2,695 | 51,100 | 2,695 |
| 2008-07-01 | 2,705 | 2,720 | 2,630 | 2,680 | 74,800 | 2,680 |
| 2008-06-30 | 2,750 | 2,780 | 2,680 | 2,695 | 40,300 | 2,695 |
| 2008-06-27 | 2,685 | 2,715 | 2,655 | 2,710 | 50,600 | 2,710 |
| 2008-06-26 | 2,780 | 2,800 | 2,745 | 2,765 | 34,600 | 2,765 |
| 2008-06-25 | 2,715 | 2,800 | 2,680 | 2,755 | 98,000 | 2,755 |
| 2008-06-24 | 2,640 | 2,680 | 2,625 | 2,670 | 47,000 | 2,670 |
| 2008-06-23 | 2,700 | 2,760 | 2,665 | 2,700 | 59,900 | 2,700 |
| 2008-06-20 | 2,810 | 2,830 | 2,750 | 2,750 | 42,100 | 2,750 |
| 2008-06-19 | 2,800 | 2,820 | 2,725 | 2,740 | 69,100 | 2,740 |
| 2008-06-18 | 2,910 | 2,920 | 2,870 | 2,880 | 23,300 | 2,880 |
| 2008-06-17 | 2,950 | 2,975 | 2,935 | 2,940 | 29,700 | 2,940 |
| 2008-06-16 | 3,020 | 3,020 | 2,945 | 2,990 | 30,200 | 2,990 |
| 2008-06-13 | 2,950 | 3,080 | 2,950 | 3,020 | 82,900 | 3,020 |
| 2008-06-12 | 2,910 | 3,030 | 2,910 | 2,990 | 62,900 | 2,990 |
| 2008-06-11 | 3,030 | 3,050 | 2,970 | 3,030 | 56,900 | 3,030 |
| 2008-06-10 | 2,940 | 2,990 | 2,920 | 2,935 | 39,100 | 2,935 |
| 2008-06-09 | 2,915 | 3,070 | 2,910 | 2,980 | 47,200 | 2,980 |
| 2008-06-06 | 3,000 | 3,050 | 2,990 | 3,010 | 51,800 | 3,010 |
| 2008-06-05 | 3,000 | 3,010 | 2,940 | 2,940 | 107,900 | 2,940 |
| 2008-06-04 | 3,000 | 3,040 | 2,985 | 3,010 | 103,400 | 3,010 |
| 2008-06-03 | 3,150 | 3,160 | 3,010 | 3,020 | 59,000 | 3,020 |
| 2008-06-02 | 3,100 | 3,160 | 3,060 | 3,150 | 51,500 | 3,150 |
| 2008-05-30 | 3,100 | 3,130 | 3,040 | 3,090 | 62,100 | 3,090 |
| 2008-05-29 | 2,970 | 3,060 | 2,950 | 3,050 | 37,800 | 3,050 |
| 2008-05-28 | 2,935 | 2,970 | 2,910 | 2,965 | 56,500 | 2,965 |
| 2008-05-27 | 2,940 | 2,995 | 2,855 | 2,930 | 38,800 | 2,930 |
| 2008-05-26 | 3,020 | 3,020 | 2,895 | 2,900 | 44,000 | 2,900 |
| 2008-05-23 | 2,975 | 3,090 | 2,965 | 3,030 | 32,800 | 3,030 |
| 2008-05-22 | 3,100 | 3,100 | 2,980 | 3,030 | 48,400 | 3,030 |
| 2008-05-21 | 2,970 | 3,080 | 2,935 | 2,975 | 66,500 | 2,975 |
| 2008-05-20 | 3,090 | 3,130 | 3,030 | 3,070 | 50,400 | 3,070 |
| 2008-05-19 | 3,090 | 3,150 | 3,080 | 3,100 | 74,100 | 3,100 |
| 2008-05-16 | 3,050 | 3,080 | 3,010 | 3,060 | 54,700 | 3,060 |
| 2008-05-15 | 2,905 | 3,040 | 2,850 | 3,020 | 105,800 | 3,020 |
| 2008-05-14 | 2,835 | 2,925 | 2,800 | 2,895 | 82,900 | 2,895 |
| 2008-05-13 | 2,715 | 2,845 | 2,690 | 2,800 | 78,700 | 2,800 |
| 2008-05-12 | 2,710 | 2,750 | 2,665 | 2,715 | 58,600 | 2,715 |
| 2008-05-09 | 2,710 | 2,760 | 2,695 | 2,745 | 82,200 | 2,745 |
| 2008-05-08 | 2,640 | 2,690 | 2,620 | 2,670 | 68,700 | 2,670 |
| 2008-05-07 | 2,560 | 2,600 | 2,560 | 2,590 | 64,300 | 2,590 |
| 2008-05-02 | 2,495 | 2,495 | 2,450 | 2,480 | 58,100 | 2,480 |
| 2008-05-01 | 2,450 | 2,485 | 2,440 | 2,455 | 27,500 | 2,455 |
| 2008-04-30 | 2,450 | 2,500 | 2,425 | 2,440 | 59,400 | 2,440 |
| 2008-04-28 | 2,490 | 2,490 | 2,440 | 2,460 | 32,100 | 2,460 |
| 2008-04-25 | 2,445 | 2,465 | 2,415 | 2,460 | 34,500 | 2,460 |
| 2008-04-24 | 2,405 | 2,420 | 2,365 | 2,380 | 33,200 | 2,380 |
| 2008-04-23 | 2,480 | 2,485 | 2,405 | 2,415 | 65,600 | 2,415 |
| 2008-04-22 | 2,505 | 2,520 | 2,480 | 2,500 | 25,300 | 2,500 |
| 2008-04-21 | 2,550 | 2,560 | 2,475 | 2,500 | 43,600 | 2,500 |
| 2008-04-18 | 2,500 | 2,525 | 2,475 | 2,525 | 18,300 | 2,525 |
| 2008-04-17 | 2,550 | 2,550 | 2,500 | 2,500 | 25,400 | 2,500 |
| 2008-04-16 | 2,565 | 2,585 | 2,485 | 2,560 | 47,000 | 2,560 |
| 2008-04-15 | 2,505 | 2,545 | 2,465 | 2,485 | 33,400 | 2,485 |
| 2008-04-14 | 2,490 | 2,550 | 2,450 | 2,550 | 23,900 | 2,550 |
| 2008-04-11 | 2,550 | 2,590 | 2,530 | 2,570 | 52,000 | 2,570 |
| 2008-04-10 | 2,560 | 2,575 | 2,430 | 2,475 | 53,900 | 2,475 |
| 2008-04-09 | 2,565 | 2,640 | 2,555 | 2,570 | 34,600 | 2,570 |
| 2008-04-08 | 2,690 | 2,690 | 2,565 | 2,565 | 35,800 | 2,565 |
| 2008-04-07 | 2,670 | 2,680 | 2,615 | 2,665 | 46,100 | 2,665 |
| 2008-04-04 | 2,680 | 2,680 | 2,610 | 2,630 | 21,700 | 2,630 |
| 2008-04-03 | 2,690 | 2,690 | 2,610 | 2,650 | 27,100 | 2,650 |
| 2008-04-02 | 2,690 | 2,690 | 2,590 | 2,665 | 29,700 | 2,665 |
| 2008-04-01 | 2,605 | 2,665 | 2,530 | 2,570 | 50,700 | 2,570 |
| 2008-03-31 | 2,535 | 2,620 | 2,525 | 2,575 | 52,200 | 2,575 |
| 2008-03-28 | 2,500 | 2,520 | 2,460 | 2,505 | 71,300 | 2,505 |
| 2008-03-27 | 2,505 | 2,515 | 2,420 | 2,460 | 105,900 | 2,460 |
| 2008-03-26 | 2,505 | 2,515 | 2,360 | 2,450 | 92,100 | 2,450 |
| 2008-03-25 | 2,490 | 2,500 | 2,415 | 2,465 | 59,100 | 2,465 |
| 2008-03-24 | 2,535 | 2,560 | 2,450 | 2,450 | 25,200 | 2,450 |
| 2008-03-21 | 2,405 | 2,495 | 2,400 | 2,495 | 28,000 | 2,495 |
| 2008-03-19 | 2,380 | 2,415 | 2,345 | 2,405 | 45,900 | 2,405 |
| 2008-03-18 | 2,345 | 2,380 | 2,180 | 2,270 | 130,600 | 2,270 |
| 2008-03-17 | 2,420 | 2,430 | 2,320 | 2,425 | 51,500 | 2,425 |
| 2008-03-14 | 2,350 | 2,455 | 2,350 | 2,380 | 98,500 | 2,380 |
| 2008-03-13 | 2,440 | 2,440 | 2,320 | 2,360 | 92,100 | 2,360 |
| 2008-03-12 | 2,550 | 2,580 | 2,470 | 2,490 | 32,400 | 2,490 |
| 2008-03-11 | 2,270 | 2,535 | 2,270 | 2,530 | 125,300 | 2,530 |
| 2008-03-10 | 2,635 | 2,640 | 2,460 | 2,460 | 121,000 | 2,460 |
| 2008-03-07 | 2,690 | 2,705 | 2,655 | 2,660 | 35,300 | 2,660 |
| 2008-03-06 | 2,680 | 2,745 | 2,675 | 2,745 | 24,100 | 2,745 |
| 2008-03-05 | 2,680 | 2,740 | 2,670 | 2,670 | 27,300 | 2,670 |
| 2008-03-04 | 2,665 | 2,710 | 2,655 | 2,680 | 26,100 | 2,680 |
| 2008-03-03 | 2,700 | 2,705 | 2,640 | 2,660 | 47,900 | 2,660 |
| 2008-02-29 | 2,750 | 2,750 | 2,675 | 2,730 | 48,400 | 2,730 |
| 2008-02-28 | 2,765 | 2,790 | 2,745 | 2,775 | 22,200 | 2,775 |
| 2008-02-27 | 2,840 | 2,840 | 2,780 | 2,805 | 36,600 | 2,805 |
| 2008-02-26 | 2,970 | 2,980 | 2,790 | 2,795 | 76,100 | 2,795 |
| 2008-02-25 | 2,925 | 2,995 | 2,925 | 2,985 | 21,000 | 2,985 |
| 2008-02-22 | 2,935 | 2,990 | 2,905 | 2,965 | 27,000 | 2,965 |
| 2008-02-21 | 2,940 | 2,985 | 2,930 | 2,975 | 18,300 | 2,975 |
| 2008-02-20 | 2,970 | 3,060 | 2,900 | 2,900 | 21,700 | 2,900 |
| 2008-02-19 | 2,970 | 3,020 | 2,920 | 3,020 | 25,800 | 3,020 |
| 2008-02-18 | 2,940 | 2,975 | 2,910 | 2,930 | 20,600 | 2,930 |
| 2008-02-15 | 2,970 | 2,975 | 2,915 | 2,935 | 16,200 | 2,935 |
| 2008-02-14 | 2,950 | 3,020 | 2,950 | 3,020 | 22,300 | 3,020 |
| 2008-02-13 | 3,030 | 3,030 | 2,935 | 2,945 | 34,200 | 2,945 |
| 2008-02-12 | 3,000 | 3,000 | 2,920 | 2,955 | 30,700 | 2,955 |
| 2008-02-08 | 2,920 | 2,995 | 2,865 | 2,955 | 41,800 | 2,955 |
| 2008-02-07 | 2,860 | 2,930 | 2,805 | 2,890 | 58,800 | 2,890 |
| 2008-02-06 | 2,900 | 2,900 | 2,800 | 2,820 | 38,800 | 2,820 |
| 2008-02-05 | 3,000 | 3,060 | 2,915 | 2,985 | 63,300 | 2,985 |
| 2008-02-04 | 3,120 | 3,180 | 3,070 | 3,110 | 52,800 | 3,110 |
| 2008-02-01 | 3,020 | 3,110 | 3,020 | 3,080 | 47,000 | 3,080 |
| 2008-01-31 | 2,905 | 3,030 | 2,850 | 3,020 | 59,000 | 3,020 |
| 2008-01-30 | 2,800 | 3,000 | 2,800 | 2,935 | 80,000 | 2,935 |
| 2008-01-29 | 2,725 | 2,790 | 2,705 | 2,775 | 52,100 | 2,775 |
| 2008-01-28 | 2,620 | 2,695 | 2,600 | 2,645 | 52,800 | 2,645 |
| 2008-01-25 | 2,700 | 2,700 | 2,605 | 2,655 | 59,100 | 2,655 |
| 2008-01-24 | 2,585 | 2,730 | 2,535 | 2,645 | 105,100 | 2,645 |
| 2008-01-23 | 2,430 | 2,460 | 2,305 | 2,345 | 39,400 | 2,345 |
| 2008-01-22 | 2,450 | 2,530 | 2,370 | 2,470 | 66,500 | 2,470 |
| 2008-01-21 | 2,590 | 2,590 | 2,465 | 2,465 | 38,000 | 2,465 |
| 2008-01-18 | 2,425 | 2,570 | 2,410 | 2,540 | 46,100 | 2,540 |
| 2008-01-17 | 2,325 | 2,460 | 2,315 | 2,460 | 58,400 | 2,460 |
| 2008-01-16 | 2,460 | 2,460 | 2,270 | 2,300 | 88,400 | 2,300 |
| 2008-01-15 | 2,650 | 2,650 | 2,420 | 2,500 | 69,500 | 2,500 |
| 2008-01-11 | 2,750 | 2,750 | 2,650 | 2,655 | 33,600 | 2,655 |
| 2008-01-10 | 2,750 | 2,755 | 2,700 | 2,720 | 25,700 | 2,720 |
| 2008-01-09 | 2,700 | 2,760 | 2,700 | 2,750 | 19,100 | 2,750 |
| 2008-01-08 | 2,740 | 2,760 | 2,715 | 2,730 | 25,400 | 2,730 |
| 2008-01-07 | 2,760 | 2,785 | 2,745 | 2,760 | 24,800 | 2,760 |
| 2008-01-04 | 2,880 | 2,880 | 2,740 | 2,760 | 22,300 | 2,760 |
分割・併合履歴 ： [2004-03-10]1株→2株
