2670 (株)エービーシー・マート 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 | 3,260 | 3,290 | 3,210 | 3,290 | 107,600 | 1,096.67 |
| 2008-12-29 | 3,290 | 3,350 | 3,270 | 3,320 | 73,400 | 1,106.67 |
| 2008-12-26 | 3,220 | 3,290 | 3,170 | 3,270 | 115,800 | 1,090 |
| 2008-12-25 | 3,290 | 3,310 | 3,190 | 3,230 | 135,800 | 1,076.67 |
| 2008-12-24 | 3,390 | 3,400 | 3,260 | 3,270 | 189,900 | 1,090 |
| 2008-12-22 | 3,290 | 3,410 | 3,260 | 3,410 | 258,200 | 1,136.67 |
| 2008-12-19 | 3,450 | 3,460 | 3,330 | 3,350 | 313,200 | 1,116.67 |
| 2008-12-18 | 3,500 | 3,550 | 3,440 | 3,490 | 567,300 | 1,163.33 |
| 2008-12-17 | 3,550 | 3,590 | 3,510 | 3,590 | 332,500 | 1,196.67 |
| 2008-12-16 | 3,450 | 3,510 | 3,400 | 3,480 | 408,700 | 1,160 |
| 2008-12-15 | 3,570 | 3,590 | 3,320 | 3,420 | 569,100 | 1,140 |
| 2008-12-12 | 3,400 | 3,520 | 3,380 | 3,480 | 614,000 | 1,160 |
| 2008-12-11 | 3,490 | 3,540 | 3,400 | 3,430 | 484,200 | 1,143.33 |
| 2008-12-10 | 3,580 | 3,600 | 3,410 | 3,460 | 492,400 | 1,153.33 |
| 2008-12-09 | 3,810 | 3,820 | 3,470 | 3,550 | 892,200 | 1,183.33 |
| 2008-12-08 | 3,670 | 3,900 | 3,660 | 3,870 | 434,700 | 1,290 |
| 2008-12-05 | 3,690 | 3,690 | 3,590 | 3,630 | 263,600 | 1,210 |
| 2008-12-04 | 3,600 | 3,690 | 3,580 | 3,660 | 365,300 | 1,220 |
| 2008-12-03 | 3,450 | 3,650 | 3,420 | 3,560 | 970,500 | 1,186.67 |
| 2008-12-02 | 3,200 | 3,450 | 3,140 | 3,350 | 508,500 | 1,116.67 |
| 2008-12-01 | 3,330 | 3,350 | 3,190 | 3,230 | 303,700 | 1,076.67 |
| 2008-11-28 | 3,220 | 3,290 | 3,210 | 3,250 | 335,100 | 1,083.33 |
| 2008-11-27 | 3,200 | 3,230 | 3,110 | 3,160 | 291,000 | 1,053.33 |
| 2008-11-26 | 3,230 | 3,230 | 3,040 | 3,160 | 612,200 | 1,053.33 |
| 2008-11-25 | 3,460 | 3,460 | 3,240 | 3,270 | 1,256,100 | 1,090 |
| 2008-11-21 | 3,410 | 3,470 | 3,350 | 3,450 | 479,900 | 1,150 |
| 2008-11-20 | 3,420 | 3,540 | 3,320 | 3,420 | 716,000 | 1,140 |
| 2008-11-19 | 3,400 | 3,480 | 3,370 | 3,470 | 567,500 | 1,156.67 |
| 2008-11-18 | 3,350 | 3,410 | 3,330 | 3,350 | 324,400 | 1,116.67 |
| 2008-11-17 | 3,400 | 3,460 | 3,370 | 3,390 | 258,600 | 1,130 |
| 2008-11-14 | 3,460 | 3,470 | 3,360 | 3,460 | 371,500 | 1,153.33 |
| 2008-11-13 | 3,350 | 3,470 | 3,250 | 3,410 | 541,100 | 1,136.67 |
| 2008-11-12 | 3,270 | 3,380 | 3,250 | 3,370 | 582,500 | 1,123.33 |
| 2008-11-11 | 3,190 | 3,220 | 3,110 | 3,220 | 269,900 | 1,073.33 |
| 2008-11-10 | 3,100 | 3,170 | 3,080 | 3,170 | 242,600 | 1,056.67 |
| 2008-11-07 | 2,990 | 3,090 | 2,960 | 3,050 | 285,700 | 1,016.67 |
| 2008-11-06 | 2,890 | 3,000 | 2,865 | 2,990 | 440,400 | 996.67 |
| 2008-11-05 | 3,000 | 3,040 | 2,855 | 2,890 | 630,900 | 963.33 |
| 2008-11-04 | 3,060 | 3,140 | 2,960 | 3,030 | 487,500 | 1,010 |
| 2008-10-31 | 3,210 | 3,220 | 2,995 | 3,010 | 642,300 | 1,003.33 |
| 2008-10-30 | 3,230 | 3,280 | 3,190 | 3,260 | 388,600 | 1,086.67 |
| 2008-10-29 | 3,000 | 3,140 | 3,000 | 3,130 | 362,800 | 1,043.33 |
| 2008-10-28 | 2,900 | 2,955 | 2,810 | 2,920 | 315,100 | 973.33 |
| 2008-10-27 | 2,905 | 2,955 | 2,850 | 2,870 | 358,700 | 956.67 |
| 2008-10-24 | 2,980 | 2,980 | 2,920 | 2,945 | 435,800 | 981.67 |
| 2008-10-23 | 2,865 | 2,970 | 2,765 | 2,970 | 375,600 | 990 |
| 2008-10-22 | 2,995 | 2,995 | 2,880 | 2,895 | 441,400 | 965 |
| 2008-10-21 | 3,100 | 3,120 | 2,960 | 2,995 | 370,900 | 998.33 |
| 2008-10-20 | 3,000 | 3,110 | 2,990 | 3,110 | 428,600 | 1,036.67 |
| 2008-10-17 | 3,000 | 3,050 | 2,980 | 3,030 | 437,300 | 1,010 |
| 2008-10-16 | 2,950 | 3,050 | 2,860 | 2,865 | 760,500 | 955 |
| 2008-10-15 | 2,810 | 2,970 | 2,800 | 2,950 | 393,100 | 983.33 |
| 2008-10-14 | 3,010 | 3,030 | 2,875 | 2,895 | 227,100 | 965 |
| 2008-10-10 | 2,550 | 2,775 | 2,515 | 2,690 | 310,500 | 896.67 |
| 2008-10-09 | 2,770 | 2,905 | 2,710 | 2,710 | 380,800 | 903.33 |
| 2008-10-08 | 2,950 | 3,030 | 2,800 | 2,810 | 401,900 | 936.67 |
| 2008-10-07 | 3,120 | 3,140 | 2,985 | 2,990 | 263,100 | 996.67 |
| 2008-10-06 | 3,210 | 3,220 | 3,120 | 3,170 | 267,100 | 1,056.67 |
| 2008-10-03 | 3,100 | 3,260 | 3,100 | 3,200 | 490,800 | 1,066.67 |
| 2008-10-02 | 3,010 | 3,140 | 3,000 | 3,090 | 283,300 | 1,030 |
| 2008-10-01 | 2,935 | 3,000 | 2,910 | 2,965 | 236,000 | 988.33 |
| 2008-09-30 | 2,880 | 2,975 | 2,835 | 2,975 | 418,200 | 991.67 |
| 2008-09-29 | 2,920 | 2,970 | 2,870 | 2,880 | 207,300 | 960 |
| 2008-09-26 | 2,945 | 2,965 | 2,810 | 2,870 | 304,800 | 956.67 |
| 2008-09-25 | 2,770 | 2,980 | 2,770 | 2,965 | 473,900 | 988.33 |
| 2008-09-24 | 2,715 | 2,775 | 2,635 | 2,770 | 402,500 | 923.33 |
| 2008-09-22 | 2,860 | 2,870 | 2,720 | 2,720 | 417,000 | 906.67 |
| 2008-09-19 | 3,010 | 3,040 | 2,925 | 2,940 | 625,300 | 980 |
| 2008-09-18 | 3,050 | 3,120 | 2,905 | 3,110 | 544,900 | 1,036.67 |
| 2008-09-17 | 2,990 | 3,100 | 2,965 | 3,040 | 527,800 | 1,013.33 |
| 2008-09-16 | 2,825 | 3,020 | 2,815 | 3,010 | 429,200 | 1,003.33 |
| 2008-09-12 | 2,985 | 3,030 | 2,955 | 2,970 | 199,000 | 990 |
| 2008-09-11 | 2,955 | 2,980 | 2,840 | 2,950 | 371,800 | 983.33 |
| 2008-09-10 | 2,810 | 3,020 | 2,805 | 3,010 | 380,300 | 1,003.33 |
| 2008-09-09 | 2,880 | 2,880 | 2,790 | 2,805 | 128,100 | 935 |
| 2008-09-08 | 2,895 | 2,925 | 2,835 | 2,855 | 200,100 | 951.67 |
| 2008-09-05 | 2,770 | 2,930 | 2,745 | 2,900 | 363,800 | 966.67 |
| 2008-09-04 | 2,815 | 2,845 | 2,770 | 2,810 | 247,100 | 936.67 |
| 2008-09-03 | 2,715 | 2,815 | 2,680 | 2,805 | 301,400 | 935 |
| 2008-09-02 | 2,650 | 2,695 | 2,615 | 2,640 | 127,500 | 880 |
| 2008-09-01 | 2,670 | 2,670 | 2,630 | 2,640 | 138,700 | 880 |
| 2008-08-29 | 2,660 | 2,730 | 2,660 | 2,730 | 216,000 | 910 |
| 2008-08-28 | 2,625 | 2,635 | 2,595 | 2,635 | 52,000 | 878.33 |
| 2008-08-27 | 2,605 | 2,615 | 2,555 | 2,595 | 125,900 | 865 |
| 2008-08-26 | 2,635 | 2,635 | 2,580 | 2,615 | 102,600 | 871.67 |
| 2008-08-25 | 2,665 | 2,670 | 2,620 | 2,650 | 117,000 | 883.33 |
| 2008-08-22 | 2,580 | 2,610 | 2,560 | 2,585 | 112,100 | 861.67 |
| 2008-08-21 | 2,615 | 2,625 | 2,590 | 2,600 | 151,800 | 866.67 |
| 2008-08-20 | 2,570 | 2,625 | 2,570 | 2,610 | 119,800 | 870 |
| 2008-08-19 | 2,560 | 2,615 | 2,530 | 2,600 | 208,700 | 866.67 |
| 2008-08-18 | 2,525 | 2,575 | 2,515 | 2,560 | 133,800 | 853.33 |
| 2008-08-15 | 2,470 | 2,575 | 2,470 | 2,565 | 304,800 | 855 |
| 2008-08-14 | 2,540 | 2,570 | 2,475 | 2,510 | 375,200 | 836.67 |
| 2008-08-13 | 2,590 | 2,595 | 2,510 | 2,520 | 228,700 | 840 |
| 2008-08-12 | 2,620 | 2,620 | 2,555 | 2,560 | 215,800 | 853.33 |
| 2008-08-11 | 2,630 | 2,635 | 2,590 | 2,620 | 192,300 | 873.33 |
| 2008-08-08 | 2,565 | 2,630 | 2,520 | 2,605 | 217,600 | 868.33 |
| 2008-08-07 | 2,645 | 2,645 | 2,535 | 2,565 | 268,000 | 855 |
| 2008-08-06 | 2,630 | 2,670 | 2,615 | 2,640 | 201,300 | 880 |
| 2008-08-05 | 2,650 | 2,660 | 2,605 | 2,620 | 249,200 | 873.33 |
| 2008-08-04 | 2,610 | 2,670 | 2,590 | 2,615 | 298,500 | 871.67 |
| 2008-08-01 | 2,700 | 2,700 | 2,595 | 2,605 | 253,100 | 868.33 |
| 2008-07-31 | 2,665 | 2,725 | 2,650 | 2,700 | 305,600 | 900 |
| 2008-07-30 | 2,550 | 2,730 | 2,525 | 2,660 | 452,900 | 886.67 |
| 2008-07-29 | 2,435 | 2,545 | 2,435 | 2,510 | 552,800 | 836.67 |
| 2008-07-28 | 2,310 | 2,500 | 2,300 | 2,430 | 626,200 | 810 |
| 2008-07-25 | 2,260 | 2,280 | 2,245 | 2,270 | 133,100 | 756.67 |
| 2008-07-24 | 2,255 | 2,290 | 2,245 | 2,275 | 198,900 | 758.33 |
| 2008-07-23 | 2,245 | 2,270 | 2,245 | 2,250 | 102,800 | 750 |
| 2008-07-22 | 2,255 | 2,270 | 2,210 | 2,250 | 147,400 | 750 |
| 2008-07-18 | 2,280 | 2,295 | 2,205 | 2,215 | 190,200 | 738.33 |
| 2008-07-17 | 2,260 | 2,325 | 2,255 | 2,310 | 184,400 | 770 |
| 2008-07-16 | 2,220 | 2,325 | 2,215 | 2,285 | 565,800 | 761.67 |
| 2008-07-15 | 2,250 | 2,250 | 2,140 | 2,165 | 314,100 | 721.67 |
| 2008-07-14 | 2,235 | 2,265 | 2,210 | 2,220 | 231,400 | 740 |
| 2008-07-11 | 2,285 | 2,285 | 2,180 | 2,220 | 260,200 | 740 |
| 2008-07-10 | 2,235 | 2,300 | 2,220 | 2,295 | 143,200 | 765 |
| 2008-07-09 | 2,405 | 2,405 | 2,230 | 2,240 | 659,200 | 746.67 |
| 2008-07-08 | 2,430 | 2,470 | 2,395 | 2,410 | 386,400 | 803.33 |
| 2008-07-07 | 2,485 | 2,495 | 2,430 | 2,435 | 210,200 | 811.67 |
| 2008-07-04 | 2,640 | 2,640 | 2,455 | 2,475 | 475,000 | 825 |
| 2008-07-03 | 2,625 | 2,670 | 2,500 | 2,610 | 342,200 | 870 |
| 2008-07-02 | 2,685 | 2,715 | 2,600 | 2,650 | 199,800 | 883.33 |
| 2008-07-01 | 2,705 | 2,755 | 2,670 | 2,725 | 170,800 | 908.33 |
| 2008-06-30 | 2,735 | 2,775 | 2,710 | 2,730 | 171,500 | 910 |
| 2008-06-27 | 2,660 | 2,800 | 2,610 | 2,735 | 291,700 | 911.67 |
| 2008-06-26 | 2,575 | 2,680 | 2,575 | 2,665 | 187,900 | 888.33 |
| 2008-06-25 | 2,505 | 2,590 | 2,500 | 2,570 | 184,400 | 856.67 |
| 2008-06-24 | 2,480 | 2,500 | 2,475 | 2,490 | 105,800 | 830 |
| 2008-06-23 | 2,500 | 2,530 | 2,445 | 2,520 | 103,400 | 840 |
| 2008-06-20 | 2,560 | 2,575 | 2,495 | 2,520 | 128,100 | 840 |
| 2008-06-19 | 2,605 | 2,615 | 2,560 | 2,570 | 134,400 | 856.67 |
| 2008-06-18 | 2,635 | 2,640 | 2,575 | 2,580 | 107,900 | 860 |
| 2008-06-17 | 2,610 | 2,650 | 2,610 | 2,640 | 167,400 | 880 |
| 2008-06-16 | 2,590 | 2,630 | 2,545 | 2,610 | 118,500 | 870 |
| 2008-06-13 | 2,550 | 2,605 | 2,545 | 2,595 | 130,100 | 865 |
| 2008-06-12 | 2,565 | 2,585 | 2,520 | 2,570 | 128,000 | 856.67 |
| 2008-06-11 | 2,605 | 2,605 | 2,515 | 2,560 | 151,200 | 853.33 |
| 2008-06-10 | 2,615 | 2,645 | 2,595 | 2,620 | 135,600 | 873.33 |
| 2008-06-09 | 2,540 | 2,650 | 2,540 | 2,605 | 147,200 | 868.33 |
| 2008-06-06 | 2,670 | 2,715 | 2,605 | 2,620 | 163,400 | 873.33 |
| 2008-06-05 | 2,630 | 2,675 | 2,610 | 2,665 | 173,300 | 888.33 |
| 2008-06-04 | 2,535 | 2,620 | 2,505 | 2,615 | 191,500 | 871.67 |
| 2008-06-03 | 2,560 | 2,560 | 2,470 | 2,475 | 232,700 | 825 |
| 2008-06-02 | 2,580 | 2,590 | 2,520 | 2,540 | 121,400 | 846.67 |
| 2008-05-30 | 2,500 | 2,535 | 2,480 | 2,510 | 73,500 | 836.67 |
| 2008-05-29 | 2,410 | 2,475 | 2,405 | 2,475 | 102,500 | 825 |
| 2008-05-28 | 2,460 | 2,470 | 2,400 | 2,405 | 127,700 | 801.67 |
| 2008-05-27 | 2,475 | 2,515 | 2,455 | 2,470 | 72,100 | 823.33 |
| 2008-05-26 | 2,490 | 2,515 | 2,470 | 2,495 | 175,700 | 831.67 |
| 2008-05-23 | 2,520 | 2,575 | 2,520 | 2,530 | 209,600 | 843.33 |
| 2008-05-22 | 2,405 | 2,545 | 2,385 | 2,525 | 364,500 | 841.67 |
| 2008-05-21 | 2,410 | 2,435 | 2,370 | 2,400 | 392,800 | 800 |
| 2008-05-20 | 2,455 | 2,480 | 2,415 | 2,420 | 167,900 | 806.67 |
| 2008-05-19 | 2,475 | 2,495 | 2,460 | 2,475 | 141,800 | 825 |
| 2008-05-16 | 2,500 | 2,525 | 2,465 | 2,485 | 121,900 | 828.33 |
| 2008-05-15 | 2,520 | 2,530 | 2,465 | 2,495 | 272,600 | 831.67 |
| 2008-05-14 | 2,545 | 2,550 | 2,500 | 2,535 | 197,800 | 845 |
| 2008-05-13 | 2,595 | 2,600 | 2,530 | 2,540 | 174,500 | 846.67 |
| 2008-05-12 | 2,465 | 2,565 | 2,455 | 2,545 | 316,600 | 848.33 |
| 2008-05-09 | 2,415 | 2,520 | 2,415 | 2,465 | 442,200 | 821.67 |
| 2008-05-08 | 2,405 | 2,455 | 2,400 | 2,425 | 347,100 | 808.33 |
| 2008-05-07 | 2,490 | 2,535 | 2,420 | 2,460 | 658,100 | 820 |
| 2008-05-02 | 2,620 | 2,630 | 2,555 | 2,570 | 450,700 | 856.67 |
| 2008-05-01 | 2,665 | 2,700 | 2,615 | 2,615 | 220,600 | 871.67 |
| 2008-04-30 | 2,740 | 2,760 | 2,655 | 2,685 | 282,600 | 895 |
| 2008-04-28 | 2,755 | 2,810 | 2,680 | 2,745 | 185,700 | 915 |
| 2008-04-25 | 2,700 | 2,755 | 2,700 | 2,725 | 181,400 | 908.33 |
| 2008-04-24 | 2,730 | 2,760 | 2,675 | 2,690 | 276,200 | 896.67 |
| 2008-04-23 | 2,735 | 2,735 | 2,675 | 2,690 | 172,700 | 896.67 |
| 2008-04-22 | 2,655 | 2,780 | 2,655 | 2,745 | 177,800 | 915 |
| 2008-04-21 | 2,770 | 2,785 | 2,670 | 2,680 | 235,200 | 893.33 |
| 2008-04-18 | 2,750 | 2,770 | 2,705 | 2,765 | 244,700 | 921.67 |
| 2008-04-17 | 2,735 | 2,790 | 2,715 | 2,725 | 354,300 | 908.33 |
| 2008-04-16 | 2,660 | 2,750 | 2,625 | 2,735 | 426,000 | 911.67 |
| 2008-04-15 | 2,620 | 2,630 | 2,520 | 2,560 | 125,900 | 853.33 |
| 2008-04-14 | 2,535 | 2,570 | 2,475 | 2,545 | 171,500 | 848.33 |
| 2008-04-11 | 2,480 | 2,565 | 2,475 | 2,565 | 140,500 | 855 |
| 2008-04-10 | 2,460 | 2,465 | 2,415 | 2,440 | 92,300 | 813.33 |
| 2008-04-09 | 2,515 | 2,545 | 2,450 | 2,480 | 224,200 | 826.67 |
| 2008-04-08 | 2,680 | 2,740 | 2,535 | 2,555 | 647,400 | 851.67 |
| 2008-04-07 | 2,585 | 2,700 | 2,565 | 2,675 | 306,700 | 891.67 |
| 2008-04-04 | 2,575 | 2,620 | 2,505 | 2,545 | 346,800 | 848.33 |
| 2008-04-03 | 2,440 | 2,560 | 2,405 | 2,550 | 577,300 | 850 |
| 2008-04-02 | 2,455 | 2,480 | 2,440 | 2,445 | 107,900 | 815 |
| 2008-04-01 | 2,325 | 2,440 | 2,315 | 2,430 | 285,200 | 810 |
| 2008-03-31 | 2,360 | 2,410 | 2,350 | 2,360 | 278,500 | 786.67 |
| 2008-03-28 | 2,340 | 2,425 | 2,295 | 2,365 | 221,700 | 788.33 |
| 2008-03-27 | 2,230 | 2,360 | 2,225 | 2,340 | 523,300 | 780 |
| 2008-03-26 | 2,220 | 2,265 | 2,210 | 2,230 | 283,700 | 743.33 |
| 2008-03-25 | 2,305 | 2,345 | 2,290 | 2,300 | 505,000 | 766.67 |
| 2008-03-24 | 2,265 | 2,295 | 2,240 | 2,265 | 525,100 | 755 |
| 2008-03-21 | 2,075 | 2,270 | 2,070 | 2,255 | 875,800 | 751.67 |
| 2008-03-19 | 1,952 | 2,080 | 1,941 | 2,075 | 820,200 | 691.67 |
| 2008-03-18 | 1,834 | 1,927 | 1,834 | 1,922 | 791,500 | 640.67 |
| 2008-03-17 | 1,730 | 1,830 | 1,722 | 1,804 | 403,100 | 601.33 |
| 2008-03-14 | 1,870 | 1,882 | 1,780 | 1,814 | 392,900 | 604.67 |
| 2008-03-13 | 1,900 | 1,927 | 1,870 | 1,888 | 255,800 | 629.33 |
| 2008-03-12 | 2,035 | 2,035 | 1,909 | 1,928 | 373,600 | 642.67 |
| 2008-03-11 | 1,883 | 1,986 | 1,861 | 1,948 | 738,100 | 649.33 |
| 2008-03-10 | 1,828 | 1,889 | 1,827 | 1,875 | 537,200 | 625 |
| 2008-03-07 | 1,813 | 1,864 | 1,773 | 1,850 | 669,900 | 616.67 |
| 2008-03-06 | 1,841 | 1,928 | 1,840 | 1,903 | 1,008,200 | 634.33 |
| 2008-03-05 | 1,849 | 1,849 | 1,781 | 1,807 | 545,600 | 602.33 |
| 2008-03-04 | 1,936 | 1,936 | 1,862 | 1,880 | 421,700 | 626.67 |
| 2008-03-03 | 1,915 | 1,940 | 1,895 | 1,906 | 905,400 | 635.33 |
| 2008-02-29 | 2,135 | 2,145 | 2,085 | 2,095 | 228,300 | 698.33 |
| 2008-02-28 | 2,160 | 2,165 | 2,105 | 2,135 | 216,400 | 711.67 |
| 2008-02-27 | 2,215 | 2,240 | 2,170 | 2,185 | 344,600 | 728.33 |
| 2008-02-26 | 2,230 | 2,245 | 2,190 | 2,210 | 340,900 | 736.67 |
| 2008-02-25 | 2,175 | 2,230 | 2,155 | 2,210 | 490,000 | 736.67 |
| 2008-02-22 | 2,145 | 2,150 | 2,125 | 2,135 | 328,900 | 711.67 |
| 2008-02-21 | 2,185 | 2,200 | 2,130 | 2,160 | 416,900 | 720 |
| 2008-02-20 | 2,245 | 2,275 | 2,150 | 2,165 | 343,100 | 721.67 |
| 2008-02-19 | 2,260 | 2,275 | 2,230 | 2,255 | 185,200 | 751.67 |
| 2008-02-18 | 2,280 | 2,300 | 2,210 | 2,220 | 359,100 | 740 |
| 2008-02-15 | 2,245 | 2,335 | 2,235 | 2,320 | 344,000 | 773.33 |
| 2008-02-14 | 2,420 | 2,425 | 2,285 | 2,325 | 495,400 | 775 |
| 2008-02-13 | 2,390 | 2,425 | 2,350 | 2,355 | 155,200 | 785 |
| 2008-02-12 | 2,405 | 2,410 | 2,335 | 2,360 | 187,800 | 786.67 |
| 2008-02-08 | 2,420 | 2,465 | 2,400 | 2,430 | 127,300 | 810 |
| 2008-02-07 | 2,490 | 2,495 | 2,385 | 2,430 | 203,500 | 810 |
| 2008-02-06 | 2,510 | 2,510 | 2,445 | 2,460 | 254,000 | 820 |
| 2008-02-05 | 2,500 | 2,535 | 2,460 | 2,520 | 269,100 | 840 |
| 2008-02-04 | 2,550 | 2,595 | 2,450 | 2,515 | 349,200 | 838.33 |
| 2008-02-01 | 2,660 | 2,670 | 2,515 | 2,535 | 366,100 | 845 |
| 2008-01-31 | 2,595 | 2,650 | 2,545 | 2,645 | 190,700 | 881.67 |
| 2008-01-30 | 2,650 | 2,690 | 2,545 | 2,585 | 636,500 | 861.67 |
| 2008-01-29 | 2,560 | 2,615 | 2,505 | 2,560 | 429,900 | 853.33 |
| 2008-01-28 | 2,530 | 2,560 | 2,515 | 2,530 | 257,900 | 843.33 |
| 2008-01-25 | 2,515 | 2,590 | 2,490 | 2,585 | 393,700 | 861.67 |
| 2008-01-24 | 2,320 | 2,480 | 2,315 | 2,475 | 484,500 | 825 |
| 2008-01-23 | 2,290 | 2,355 | 2,275 | 2,290 | 415,900 | 763.33 |
| 2008-01-22 | 2,290 | 2,300 | 2,235 | 2,235 | 486,300 | 745 |
| 2008-01-21 | 2,275 | 2,300 | 2,250 | 2,270 | 196,200 | 756.67 |
| 2008-01-18 | 2,235 | 2,375 | 2,220 | 2,355 | 353,900 | 785 |
| 2008-01-17 | 2,210 | 2,385 | 2,205 | 2,355 | 459,900 | 785 |
| 2008-01-16 | 2,250 | 2,325 | 2,220 | 2,250 | 444,000 | 750 |
| 2008-01-15 | 2,470 | 2,485 | 2,375 | 2,375 | 332,300 | 791.67 |
| 2008-01-11 | 2,455 | 2,530 | 2,430 | 2,490 | 353,600 | 830 |
| 2008-01-10 | 2,530 | 2,530 | 2,420 | 2,445 | 372,200 | 815 |
| 2008-01-09 | 2,340 | 2,560 | 2,295 | 2,550 | 359,100 | 850 |
| 2008-01-08 | 2,385 | 2,400 | 2,335 | 2,380 | 375,000 | 793.33 |
| 2008-01-07 | 2,245 | 2,305 | 2,220 | 2,305 | 299,700 | 768.33 |
| 2008-01-04 | 2,355 | 2,360 | 2,295 | 2,315 | 175,400 | 771.67 |
分割・併合履歴 ： [2023-08-30]1株→3株 [2005-09-27]1株→2株 [2002-02-25]1株→2株
