2715 エレマテック(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 | 826 | 851 | 823 | 838 | 15,400 | 419 |
| 2008-12-29 | 810 | 830 | 805 | 827 | 35,900 | 413.50 |
| 2008-12-26 | 811 | 814 | 808 | 814 | 6,200 | 407 |
| 2008-12-25 | 780 | 806 | 780 | 802 | 8,400 | 401 |
| 2008-12-24 | 785 | 785 | 774 | 780 | 11,000 | 390 |
| 2008-12-22 | 785 | 795 | 776 | 795 | 12,600 | 397.50 |
| 2008-12-19 | 810 | 815 | 795 | 795 | 17,900 | 397.50 |
| 2008-12-18 | 815 | 825 | 807 | 814 | 13,200 | 407 |
| 2008-12-17 | 835 | 845 | 807 | 828 | 14,400 | 414 |
| 2008-12-16 | 841 | 841 | 824 | 835 | 11,400 | 417.50 |
| 2008-12-15 | 838 | 878 | 837 | 851 | 23,000 | 425.50 |
| 2008-12-12 | 880 | 890 | 816 | 829 | 49,000 | 414.50 |
| 2008-12-11 | 862 | 862 | 843 | 860 | 39,100 | 430 |
| 2008-12-10 | 835 | 840 | 825 | 832 | 33,400 | 416 |
| 2008-12-09 | 810 | 819 | 802 | 815 | 16,300 | 407.50 |
| 2008-12-08 | 797 | 819 | 787 | 819 | 17,500 | 409.50 |
| 2008-12-05 | 794 | 815 | 785 | 787 | 16,200 | 393.50 |
| 2008-12-04 | 782 | 802 | 772 | 802 | 16,000 | 401 |
| 2008-12-03 | 770 | 785 | 762 | 772 | 11,700 | 386 |
| 2008-12-02 | 759 | 773 | 748 | 765 | 19,700 | 382.50 |
| 2008-12-01 | 814 | 825 | 785 | 785 | 9,700 | 392.50 |
| 2008-11-28 | 784 | 810 | 782 | 805 | 12,000 | 402.50 |
| 2008-11-27 | 772 | 795 | 769 | 788 | 17,600 | 394 |
| 2008-11-26 | 780 | 780 | 767 | 772 | 9,700 | 386 |
| 2008-11-25 | 784 | 788 | 755 | 780 | 15,200 | 390 |
| 2008-11-21 | 725 | 768 | 715 | 754 | 21,300 | 377 |
| 2008-11-20 | 790 | 792 | 742 | 747 | 27,100 | 373.50 |
| 2008-11-19 | 807 | 814 | 790 | 796 | 21,100 | 398 |
| 2008-11-18 | 808 | 818 | 800 | 806 | 20,600 | 403 |
| 2008-11-17 | 798 | 818 | 795 | 806 | 12,800 | 403 |
| 2008-11-14 | 822 | 825 | 800 | 808 | 11,400 | 404 |
| 2008-11-13 | 801 | 811 | 779 | 781 | 29,100 | 390.50 |
| 2008-11-12 | 830 | 834 | 820 | 820 | 7,000 | 410 |
| 2008-11-11 | 846 | 851 | 836 | 836 | 10,500 | 418 |
| 2008-11-10 | 841 | 870 | 822 | 842 | 20,300 | 421 |
| 2008-11-07 | 811 | 832 | 803 | 821 | 30,500 | 410.50 |
| 2008-11-06 | 854 | 854 | 826 | 848 | 34,700 | 424 |
| 2008-11-05 | 854 | 910 | 854 | 863 | 40,900 | 431.50 |
| 2008-11-04 | 850 | 851 | 833 | 842 | 17,000 | 421 |
| 2008-10-31 | 884 | 884 | 830 | 830 | 34,100 | 415 |
| 2008-10-30 | 813 | 878 | 813 | 878 | 19,300 | 439 |
| 2008-10-29 | 818 | 840 | 781 | 805 | 26,100 | 402.50 |
| 2008-10-28 | 708 | 758 | 672 | 758 | 29,300 | 379 |
| 2008-10-27 | 752 | 772 | 708 | 708 | 23,700 | 354 |
| 2008-10-24 | 845 | 845 | 751 | 762 | 29,800 | 381 |
| 2008-10-23 | 800 | 835 | 785 | 835 | 33,000 | 417.50 |
| 2008-10-22 | 878 | 878 | 844 | 844 | 14,700 | 422 |
| 2008-10-21 | 883 | 889 | 863 | 883 | 20,300 | 441.50 |
| 2008-10-20 | 848 | 878 | 830 | 857 | 37,900 | 428.50 |
| 2008-10-17 | 819 | 845 | 803 | 838 | 17,300 | 419 |
| 2008-10-16 | 803 | 836 | 790 | 790 | 21,700 | 395 |
| 2008-10-15 | 891 | 899 | 831 | 873 | 33,800 | 436.50 |
| 2008-10-14 | 841 | 841 | 822 | 841 | 10,900 | 420.50 |
| 2008-10-10 | 751 | 791 | 735 | 741 | 30,900 | 370.50 |
| 2008-10-09 | 761 | 802 | 759 | 791 | 36,100 | 395.50 |
| 2008-10-08 | 781 | 804 | 754 | 771 | 30,500 | 385.50 |
| 2008-10-07 | 808 | 837 | 790 | 820 | 30,800 | 410 |
| 2008-10-06 | 874 | 878 | 850 | 858 | 24,000 | 429 |
| 2008-10-03 | 950 | 960 | 905 | 914 | 33,300 | 457 |
| 2008-10-02 | 1,010 | 1,014 | 952 | 964 | 30,100 | 482 |
| 2008-10-01 | 1,017 | 1,021 | 1,002 | 1,010 | 15,000 | 505 |
| 2008-09-30 | 1,000 | 1,020 | 980 | 1,017 | 20,700 | 508.50 |
| 2008-09-29 | 1,044 | 1,058 | 1,031 | 1,032 | 13,400 | 516 |
| 2008-09-26 | 1,082 | 1,082 | 1,026 | 1,044 | 32,100 | 522 |
| 2008-09-25 | 1,100 | 1,100 | 1,060 | 1,079 | 18,200 | 539.50 |
| 2008-09-24 | 1,119 | 1,138 | 1,110 | 1,136 | 22,200 | 568 |
| 2008-09-22 | 1,131 | 1,161 | 1,100 | 1,116 | 36,500 | 558 |
| 2008-09-19 | 1,096 | 1,148 | 1,081 | 1,128 | 41,000 | 564 |
| 2008-09-18 | 1,016 | 1,080 | 1,011 | 1,079 | 31,000 | 539.50 |
| 2008-09-17 | 1,038 | 1,049 | 1,013 | 1,038 | 17,500 | 519 |
| 2008-09-16 | 1,000 | 1,055 | 999 | 1,010 | 33,400 | 505 |
| 2008-09-12 | 1,078 | 1,078 | 1,051 | 1,075 | 22,400 | 537.50 |
| 2008-09-11 | 1,048 | 1,057 | 1,037 | 1,052 | 20,700 | 526 |
| 2008-09-10 | 1,051 | 1,067 | 1,036 | 1,049 | 21,700 | 524.50 |
| 2008-09-09 | 1,080 | 1,081 | 1,058 | 1,067 | 21,800 | 533.50 |
| 2008-09-08 | 1,039 | 1,098 | 1,039 | 1,081 | 26,800 | 540.50 |
| 2008-09-05 | 1,050 | 1,053 | 1,011 | 1,039 | 51,000 | 519.50 |
| 2008-09-04 | 1,053 | 1,078 | 1,050 | 1,053 | 45,500 | 526.50 |
| 2008-09-03 | 1,097 | 1,110 | 1,060 | 1,067 | 58,200 | 533.50 |
| 2008-09-02 | 1,124 | 1,140 | 1,086 | 1,097 | 48,800 | 548.50 |
| 2008-09-01 | 1,150 | 1,171 | 1,135 | 1,144 | 38,200 | 572 |
| 2008-08-29 | 1,150 | 1,192 | 1,150 | 1,190 | 21,200 | 595 |
| 2008-08-28 | 1,177 | 1,177 | 1,141 | 1,150 | 25,400 | 575 |
| 2008-08-27 | 1,206 | 1,206 | 1,181 | 1,187 | 9,800 | 593.50 |
| 2008-08-26 | 1,190 | 1,198 | 1,188 | 1,197 | 10,700 | 598.50 |
| 2008-08-25 | 1,200 | 1,230 | 1,200 | 1,215 | 15,600 | 607.50 |
| 2008-08-22 | 1,217 | 1,217 | 1,181 | 1,191 | 14,300 | 595.50 |
| 2008-08-21 | 1,222 | 1,227 | 1,193 | 1,226 | 28,400 | 613 |
| 2008-08-20 | 1,233 | 1,233 | 1,202 | 1,209 | 20,800 | 604.50 |
| 2008-08-19 | 1,231 | 1,255 | 1,207 | 1,233 | 22,800 | 616.50 |
| 2008-08-18 | 1,175 | 1,277 | 1,175 | 1,271 | 52,900 | 635.50 |
| 2008-08-15 | 1,131 | 1,175 | 1,131 | 1,171 | 16,200 | 585.50 |
| 2008-08-14 | 1,140 | 1,172 | 1,135 | 1,142 | 18,200 | 571 |
| 2008-08-13 | 1,168 | 1,175 | 1,159 | 1,160 | 11,200 | 580 |
| 2008-08-12 | 1,188 | 1,216 | 1,184 | 1,188 | 18,200 | 594 |
| 2008-08-11 | 1,220 | 1,226 | 1,160 | 1,208 | 15,900 | 604 |
| 2008-08-08 | 1,170 | 1,189 | 1,163 | 1,182 | 13,500 | 591 |
| 2008-08-07 | 1,206 | 1,206 | 1,172 | 1,196 | 15,900 | 598 |
| 2008-08-06 | 1,179 | 1,222 | 1,170 | 1,222 | 24,700 | 611 |
| 2008-08-05 | 1,160 | 1,205 | 1,160 | 1,163 | 21,600 | 581.50 |
| 2008-08-04 | 1,233 | 1,233 | 1,175 | 1,180 | 32,100 | 590 |
| 2008-08-01 | 1,115 | 1,250 | 1,115 | 1,241 | 73,400 | 620.50 |
| 2008-07-31 | 1,315 | 1,324 | 1,301 | 1,315 | 16,600 | 657.50 |
| 2008-07-30 | 1,294 | 1,329 | 1,261 | 1,329 | 23,500 | 664.50 |
| 2008-07-29 | 1,301 | 1,311 | 1,256 | 1,281 | 25,000 | 640.50 |
| 2008-07-28 | 1,329 | 1,343 | 1,325 | 1,327 | 9,600 | 663.50 |
| 2008-07-25 | 1,353 | 1,375 | 1,304 | 1,327 | 24,100 | 663.50 |
| 2008-07-24 | 1,357 | 1,373 | 1,321 | 1,373 | 19,200 | 686.50 |
| 2008-07-23 | 1,341 | 1,360 | 1,340 | 1,345 | 28,500 | 672.50 |
| 2008-07-22 | 1,293 | 1,344 | 1,293 | 1,340 | 26,000 | 670 |
| 2008-07-18 | 1,329 | 1,330 | 1,270 | 1,287 | 22,900 | 643.50 |
| 2008-07-17 | 1,298 | 1,324 | 1,297 | 1,320 | 22,100 | 660 |
| 2008-07-16 | 1,320 | 1,329 | 1,253 | 1,298 | 43,700 | 649 |
| 2008-07-15 | 1,360 | 1,360 | 1,338 | 1,340 | 19,300 | 670 |
| 2008-07-14 | 1,353 | 1,391 | 1,330 | 1,367 | 20,500 | 683.50 |
| 2008-07-11 | 1,373 | 1,377 | 1,347 | 1,361 | 33,500 | 680.50 |
| 2008-07-10 | 1,399 | 1,401 | 1,380 | 1,380 | 26,900 | 690 |
| 2008-07-09 | 1,400 | 1,420 | 1,400 | 1,404 | 39,000 | 702 |
| 2008-07-08 | 1,409 | 1,410 | 1,391 | 1,396 | 26,000 | 698 |
| 2008-07-07 | 1,400 | 1,419 | 1,395 | 1,412 | 24,000 | 706 |
| 2008-07-04 | 1,384 | 1,408 | 1,383 | 1,405 | 48,500 | 702.50 |
| 2008-07-03 | 1,387 | 1,389 | 1,370 | 1,384 | 37,200 | 692 |
| 2008-07-02 | 1,399 | 1,399 | 1,363 | 1,381 | 39,800 | 690.50 |
| 2008-07-01 | 1,400 | 1,400 | 1,383 | 1,389 | 45,700 | 694.50 |
| 2008-06-30 | 1,379 | 1,380 | 1,355 | 1,364 | 49,000 | 682 |
| 2008-06-27 | 1,339 | 1,345 | 1,333 | 1,339 | 37,300 | 669.50 |
| 2008-06-26 | 1,343 | 1,347 | 1,315 | 1,344 | 45,400 | 672 |
| 2008-06-25 | 1,345 | 1,345 | 1,322 | 1,338 | 19,100 | 669 |
| 2008-06-24 | 1,339 | 1,346 | 1,331 | 1,345 | 9,600 | 672.50 |
| 2008-06-23 | 1,337 | 1,349 | 1,315 | 1,340 | 21,900 | 670 |
| 2008-06-20 | 1,355 | 1,368 | 1,347 | 1,351 | 30,400 | 675.50 |
| 2008-06-19 | 1,352 | 1,360 | 1,335 | 1,338 | 18,100 | 669 |
| 2008-06-18 | 1,343 | 1,370 | 1,343 | 1,362 | 22,000 | 681 |
| 2008-06-17 | 1,351 | 1,367 | 1,328 | 1,361 | 19,300 | 680.50 |
| 2008-06-16 | 1,327 | 1,357 | 1,327 | 1,350 | 15,900 | 675 |
| 2008-06-13 | 1,340 | 1,342 | 1,315 | 1,329 | 39,100 | 664.50 |
| 2008-06-12 | 1,350 | 1,351 | 1,330 | 1,340 | 45,800 | 670 |
| 2008-06-11 | 1,375 | 1,375 | 1,360 | 1,367 | 13,400 | 683.50 |
| 2008-06-10 | 1,384 | 1,384 | 1,356 | 1,364 | 15,600 | 682 |
| 2008-06-09 | 1,346 | 1,379 | 1,326 | 1,364 | 29,000 | 682 |
| 2008-06-06 | 1,420 | 1,420 | 1,406 | 1,406 | 26,200 | 703 |
| 2008-06-05 | 1,417 | 1,420 | 1,400 | 1,420 | 19,700 | 710 |
| 2008-06-04 | 1,390 | 1,418 | 1,380 | 1,415 | 20,900 | 707.50 |
| 2008-06-03 | 1,404 | 1,408 | 1,373 | 1,393 | 40,200 | 696.50 |
| 2008-06-02 | 1,425 | 1,430 | 1,412 | 1,424 | 29,200 | 712 |
| 2008-05-30 | 1,403 | 1,425 | 1,403 | 1,422 | 45,900 | 711 |
| 2008-05-29 | 1,394 | 1,409 | 1,390 | 1,402 | 82,000 | 701 |
| 2008-05-28 | 1,398 | 1,400 | 1,385 | 1,394 | 52,400 | 697 |
| 2008-05-27 | 1,383 | 1,395 | 1,383 | 1,391 | 37,500 | 695.50 |
| 2008-05-26 | 1,391 | 1,398 | 1,382 | 1,383 | 52,500 | 691.50 |
| 2008-05-23 | 1,384 | 1,402 | 1,371 | 1,391 | 81,600 | 695.50 |
| 2008-05-22 | 1,360 | 1,386 | 1,355 | 1,384 | 35,400 | 692 |
| 2008-05-21 | 1,370 | 1,376 | 1,360 | 1,371 | 55,600 | 685.50 |
| 2008-05-20 | 1,371 | 1,385 | 1,367 | 1,372 | 78,600 | 686 |
| 2008-05-19 | 1,359 | 1,370 | 1,346 | 1,370 | 45,000 | 685 |
| 2008-05-16 | 1,361 | 1,370 | 1,340 | 1,359 | 64,400 | 679.50 |
| 2008-05-15 | 1,305 | 1,368 | 1,303 | 1,362 | 101,900 | 681 |
| 2008-05-14 | 1,273 | 1,300 | 1,272 | 1,295 | 83,400 | 647.50 |
| 2008-05-13 | 1,257 | 1,264 | 1,241 | 1,253 | 52,700 | 626.50 |
| 2008-05-12 | 1,209 | 1,243 | 1,205 | 1,237 | 59,900 | 618.50 |
| 2008-05-09 | 1,250 | 1,250 | 1,200 | 1,208 | 106,500 | 604 |
| 2008-05-08 | 1,234 | 1,268 | 1,222 | 1,253 | 43,000 | 626.50 |
| 2008-05-07 | 1,214 | 1,245 | 1,205 | 1,237 | 61,000 | 618.50 |
| 2008-05-02 | 1,195 | 1,196 | 1,183 | 1,194 | 35,300 | 597 |
| 2008-05-01 | 1,181 | 1,185 | 1,169 | 1,173 | 33,000 | 586.50 |
| 2008-04-30 | 1,171 | 1,185 | 1,168 | 1,181 | 34,700 | 590.50 |
| 2008-04-28 | 1,163 | 1,176 | 1,160 | 1,170 | 53,800 | 585 |
| 2008-04-25 | 1,161 | 1,168 | 1,155 | 1,160 | 54,100 | 580 |
| 2008-04-24 | 1,152 | 1,162 | 1,151 | 1,154 | 49,500 | 577 |
| 2008-04-23 | 1,150 | 1,162 | 1,150 | 1,160 | 65,400 | 580 |
| 2008-04-22 | 1,154 | 1,161 | 1,144 | 1,160 | 73,100 | 580 |
| 2008-04-21 | 1,150 | 1,165 | 1,148 | 1,154 | 47,200 | 577 |
| 2008-04-18 | 1,128 | 1,150 | 1,121 | 1,132 | 69,300 | 566 |
| 2008-04-17 | 1,106 | 1,119 | 1,104 | 1,119 | 43,700 | 559.50 |
| 2008-04-16 | 1,084 | 1,099 | 1,084 | 1,091 | 28,800 | 545.50 |
| 2008-04-15 | 1,080 | 1,083 | 1,074 | 1,077 | 16,500 | 538.50 |
| 2008-04-14 | 1,082 | 1,082 | 1,068 | 1,076 | 22,800 | 538 |
| 2008-04-11 | 1,077 | 1,097 | 1,070 | 1,094 | 39,300 | 547 |
| 2008-04-10 | 1,089 | 1,089 | 1,059 | 1,059 | 51,200 | 529.50 |
| 2008-04-09 | 1,117 | 1,117 | 1,088 | 1,099 | 25,400 | 549.50 |
| 2008-04-08 | 1,117 | 1,122 | 1,108 | 1,109 | 25,300 | 554.50 |
| 2008-04-07 | 1,100 | 1,120 | 1,090 | 1,116 | 25,500 | 558 |
| 2008-04-04 | 1,105 | 1,110 | 1,099 | 1,100 | 35,200 | 550 |
| 2008-04-03 | 1,104 | 1,129 | 1,098 | 1,125 | 56,900 | 562.50 |
| 2008-04-02 | 1,098 | 1,116 | 1,074 | 1,101 | 65,600 | 550.50 |
| 2008-04-01 | 1,078 | 1,090 | 1,078 | 1,090 | 66,600 | 545 |
| 2008-03-31 | 1,085 | 1,087 | 1,067 | 1,075 | 44,900 | 537.50 |
| 2008-03-28 | 1,072 | 1,088 | 1,067 | 1,088 | 27,500 | 544 |
| 2008-03-27 | 1,079 | 1,081 | 1,060 | 1,074 | 54,600 | 537 |
| 2008-03-26 | 1,089 | 1,090 | 1,078 | 1,090 | 46,900 | 545 |
| 2008-03-25 | 1,096 | 1,105 | 1,090 | 1,097 | 107,200 | 548.50 |
| 2008-03-24 | 1,076 | 1,084 | 1,071 | 1,076 | 78,200 | 538 |
| 2008-03-21 | 1,038 | 1,076 | 1,035 | 1,076 | 81,100 | 538 |
| 2008-03-19 | 1,020 | 1,045 | 1,020 | 1,045 | 70,600 | 522.50 |
| 2008-03-18 | 998 | 1,018 | 995 | 1,002 | 103,400 | 501 |
| 2008-03-17 | 1,010 | 1,012 | 985 | 998 | 77,600 | 499 |
| 2008-03-14 | 1,037 | 1,046 | 1,022 | 1,024 | 109,200 | 512 |
| 2008-03-13 | 1,060 | 1,065 | 1,040 | 1,047 | 86,700 | 523.50 |
| 2008-03-12 | 1,105 | 1,111 | 1,080 | 1,085 | 67,200 | 542.50 |
| 2008-03-11 | 1,041 | 1,080 | 1,036 | 1,075 | 82,800 | 537.50 |
| 2008-03-10 | 1,084 | 1,091 | 1,045 | 1,049 | 77,200 | 524.50 |
| 2008-03-07 | 1,095 | 1,097 | 1,083 | 1,092 | 90,900 | 546 |
| 2008-03-06 | 1,092 | 1,129 | 1,092 | 1,120 | 64,200 | 560 |
| 2008-03-05 | 1,114 | 1,118 | 1,091 | 1,092 | 82,300 | 546 |
| 2008-03-04 | 1,120 | 1,134 | 1,112 | 1,113 | 74,400 | 556.50 |
| 2008-03-03 | 1,140 | 1,140 | 1,111 | 1,114 | 74,200 | 557 |
| 2008-02-29 | 1,170 | 1,170 | 1,151 | 1,151 | 91,000 | 575.50 |
| 2008-02-28 | 1,184 | 1,188 | 1,167 | 1,175 | 88,300 | 587.50 |
| 2008-02-27 | 1,174 | 1,196 | 1,174 | 1,184 | 97,500 | 592 |
| 2008-02-26 | 1,185 | 1,194 | 1,162 | 1,162 | 91,600 | 581 |
| 2008-02-25 | 1,170 | 1,183 | 1,170 | 1,179 | 96,600 | 589.50 |
| 2008-02-22 | 1,155 | 1,183 | 1,148 | 1,154 | 190,700 | 577 |
| 2008-02-21 | 1,116 | 1,145 | 1,116 | 1,139 | 64,900 | 569.50 |
| 2008-02-20 | 1,149 | 1,149 | 1,110 | 1,110 | 86,800 | 555 |
| 2008-02-19 | 1,145 | 1,160 | 1,142 | 1,147 | 105,200 | 573.50 |
| 2008-02-18 | 1,140 | 1,158 | 1,136 | 1,139 | 69,200 | 569.50 |
| 2008-02-15 | 1,141 | 1,150 | 1,125 | 1,144 | 60,100 | 572 |
| 2008-02-14 | 1,130 | 1,146 | 1,130 | 1,144 | 46,500 | 572 |
| 2008-02-13 | 1,124 | 1,135 | 1,113 | 1,113 | 27,900 | 556.50 |
| 2008-02-12 | 1,120 | 1,127 | 1,113 | 1,113 | 34,000 | 556.50 |
| 2008-02-08 | 1,129 | 1,139 | 1,111 | 1,118 | 42,200 | 559 |
| 2008-02-07 | 1,116 | 1,126 | 1,102 | 1,126 | 30,700 | 563 |
| 2008-02-06 | 1,131 | 1,139 | 1,115 | 1,119 | 56,700 | 559.50 |
| 2008-02-05 | 1,162 | 1,170 | 1,152 | 1,160 | 43,000 | 580 |
| 2008-02-04 | 1,197 | 1,198 | 1,161 | 1,165 | 49,000 | 582.50 |
| 2008-02-01 | 1,159 | 1,162 | 1,132 | 1,137 | 55,200 | 568.50 |
| 2008-01-31 | 1,111 | 1,153 | 1,106 | 1,153 | 65,300 | 576.50 |
| 2008-01-30 | 1,101 | 1,125 | 1,092 | 1,100 | 81,200 | 550 |
| 2008-01-29 | 1,100 | 1,108 | 1,080 | 1,100 | 43,000 | 550 |
| 2008-01-28 | 1,100 | 1,107 | 1,080 | 1,080 | 66,900 | 540 |
| 2008-01-25 | 1,074 | 1,105 | 1,070 | 1,105 | 73,800 | 552.50 |
| 2008-01-24 | 1,046 | 1,055 | 1,030 | 1,055 | 98,500 | 527.50 |
| 2008-01-23 | 1,021 | 1,047 | 1,012 | 1,026 | 91,300 | 513 |
| 2008-01-22 | 1,050 | 1,050 | 1,000 | 1,001 | 98,800 | 500.50 |
| 2008-01-21 | 1,085 | 1,085 | 1,056 | 1,056 | 58,000 | 528 |
| 2008-01-18 | 1,065 | 1,102 | 1,051 | 1,095 | 93,600 | 547.50 |
| 2008-01-17 | 1,060 | 1,082 | 1,060 | 1,078 | 80,500 | 539 |
| 2008-01-16 | 1,067 | 1,088 | 1,056 | 1,057 | 157,100 | 528.50 |
| 2008-01-15 | 1,195 | 1,210 | 1,120 | 1,121 | 142,100 | 560.50 |
| 2008-01-11 | 1,260 | 1,260 | 1,215 | 1,218 | 102,600 | 609 |
| 2008-01-10 | 1,278 | 1,278 | 1,253 | 1,258 | 81,600 | 629 |
| 2008-01-09 | 1,255 | 1,280 | 1,240 | 1,277 | 45,900 | 638.50 |
| 2008-01-08 | 1,270 | 1,277 | 1,253 | 1,264 | 56,900 | 632 |
| 2008-01-07 | 1,261 | 1,289 | 1,253 | 1,267 | 52,100 | 633.50 |
| 2008-01-04 | 1,331 | 1,331 | 1,285 | 1,293 | 31,600 | 646.50 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2004-09-27]1株→2株
