2737 (株)トーメンデバイス 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 | 980 | 980 | 977 | 977 | 500 | 977 |
| 2008-12-29 | 980 | 980 | 953 | 977 | 900 | 977 |
| 2008-12-26 | 979 | 979 | 959 | 959 | 200 | 959 |
| 2008-12-25 | 972 | 980 | 972 | 980 | 1,800 | 980 |
| 2008-12-24 | 960 | 960 | 936 | 942 | 1,800 | 942 |
| 2008-12-22 | 969 | 970 | 960 | 960 | 3,000 | 960 |
| 2008-12-19 | 962 | 976 | 962 | 970 | 2,800 | 970 |
| 2008-12-18 | 977 | 988 | 964 | 966 | 6,800 | 966 |
| 2008-12-17 | 981 | 987 | 981 | 987 | 2,200 | 987 |
| 2008-12-16 | 980 | 992 | 980 | 987 | 5,500 | 987 |
| 2008-12-15 | 970 | 994 | 970 | 980 | 3,200 | 980 |
| 2008-12-12 | 971 | 980 | 970 | 970 | 5,100 | 970 |
| 2008-12-11 | 980 | 983 | 973 | 981 | 4,800 | 981 |
| 2008-12-10 | 990 | 990 | 972 | 989 | 2,700 | 989 |
| 2008-12-09 | 990 | 993 | 972 | 973 | 2,800 | 973 |
| 2008-12-08 | 995 | 995 | 975 | 990 | 5,700 | 990 |
| 2008-12-05 | 998 | 998 | 971 | 971 | 1,600 | 971 |
| 2008-12-04 | 971 | 989 | 971 | 988 | 1,200 | 988 |
| 2008-12-03 | 999 | 999 | 953 | 964 | 2,800 | 964 |
| 2008-12-02 | 973 | 1,000 | 969 | 1,000 | 4,400 | 1,000 |
| 2008-12-01 | 974 | 988 | 973 | 979 | 1,300 | 979 |
| 2008-11-28 | 980 | 984 | 961 | 984 | 2,000 | 984 |
| 2008-11-27 | 980 | 1,000 | 970 | 980 | 4,000 | 980 |
| 2008-11-26 | 1,005 | 1,030 | 1,000 | 1,000 | 2,600 | 1,000 |
| 2008-11-25 | 1,075 | 1,075 | 1,005 | 1,019 | 2,200 | 1,019 |
| 2008-11-21 | 1,000 | 1,010 | 977 | 1,010 | 5,500 | 1,010 |
| 2008-11-20 | 1,043 | 1,043 | 1,003 | 1,030 | 1,900 | 1,030 |
| 2008-11-19 | 1,069 | 1,069 | 1,025 | 1,054 | 1,600 | 1,054 |
| 2008-11-18 | 1,020 | 1,080 | 1,013 | 1,075 | 1,700 | 1,075 |
| 2008-11-17 | 1,010 | 1,066 | 1,010 | 1,039 | 4,000 | 1,039 |
| 2008-11-14 | 1,066 | 1,066 | 1,010 | 1,010 | 2,300 | 1,010 |
| 2008-11-13 | 1,032 | 1,040 | 1,025 | 1,026 | 3,100 | 1,026 |
| 2008-11-12 | 1,049 | 1,144 | 1,049 | 1,144 | 1,700 | 1,144 |
| 2008-11-11 | 1,041 | 1,100 | 1,041 | 1,080 | 13,100 | 1,080 |
| 2008-11-10 | 1,043 | 1,091 | 1,043 | 1,080 | 5,800 | 1,080 |
| 2008-11-07 | 1,040 | 1,060 | 1,020 | 1,040 | 15,900 | 1,040 |
| 2008-11-06 | 1,043 | 1,075 | 1,027 | 1,051 | 20,100 | 1,051 |
| 2008-11-05 | 1,000 | 1,050 | 996 | 1,050 | 5,600 | 1,050 |
| 2008-11-04 | 977 | 1,005 | 977 | 985 | 4,500 | 985 |
| 2008-10-31 | 993 | 993 | 965 | 975 | 6,800 | 975 |
| 2008-10-30 | 974 | 1,008 | 974 | 994 | 7,300 | 994 |
| 2008-10-29 | 970 | 1,005 | 952 | 983 | 4,600 | 983 |
| 2008-10-28 | 900 | 920 | 880 | 919 | 5,100 | 919 |
| 2008-10-27 | 986 | 995 | 900 | 916 | 5,200 | 916 |
| 2008-10-24 | 972 | 977 | 949 | 966 | 6,200 | 966 |
| 2008-10-23 | 998 | 998 | 966 | 966 | 4,100 | 966 |
| 2008-10-22 | 1,010 | 1,043 | 1,010 | 1,024 | 5,700 | 1,024 |
| 2008-10-21 | 1,080 | 1,110 | 1,080 | 1,110 | 2,500 | 1,110 |
| 2008-10-20 | 1,093 | 1,093 | 1,070 | 1,077 | 4,300 | 1,077 |
| 2008-10-17 | 991 | 997 | 984 | 993 | 3,700 | 993 |
| 2008-10-16 | 1,006 | 1,006 | 925 | 975 | 3,500 | 975 |
| 2008-10-15 | 1,004 | 1,026 | 995 | 1,025 | 3,600 | 1,025 |
| 2008-10-14 | 953 | 1,024 | 953 | 1,024 | 8,200 | 1,024 |
| 2008-10-10 | 900 | 925 | 880 | 925 | 6,800 | 925 |
| 2008-10-09 | 956 | 1,005 | 956 | 1,000 | 10,900 | 1,000 |
| 2008-10-08 | 1,111 | 1,111 | 1,036 | 1,036 | 5,600 | 1,036 |
| 2008-10-07 | 1,075 | 1,178 | 1,070 | 1,178 | 4,500 | 1,178 |
| 2008-10-06 | 1,268 | 1,275 | 1,236 | 1,255 | 3,300 | 1,255 |
| 2008-10-03 | 1,300 | 1,340 | 1,300 | 1,340 | 6,600 | 1,340 |
| 2008-10-02 | 1,330 | 1,338 | 1,315 | 1,338 | 7,600 | 1,338 |
| 2008-10-01 | 1,300 | 1,339 | 1,300 | 1,333 | 2,100 | 1,333 |
| 2008-09-30 | 1,262 | 1,338 | 1,256 | 1,320 | 3,800 | 1,320 |
| 2008-09-29 | 1,351 | 1,367 | 1,351 | 1,361 | 2,400 | 1,361 |
| 2008-09-26 | 1,335 | 1,352 | 1,311 | 1,351 | 7,200 | 1,351 |
| 2008-09-25 | 1,397 | 1,397 | 1,345 | 1,355 | 5,100 | 1,355 |
| 2008-09-24 | 1,435 | 1,468 | 1,428 | 1,440 | 9,400 | 1,440 |
| 2008-09-22 | 1,474 | 1,474 | 1,440 | 1,440 | 3,800 | 1,440 |
| 2008-09-19 | 1,427 | 1,454 | 1,405 | 1,454 | 9,000 | 1,454 |
| 2008-09-18 | 1,373 | 1,408 | 1,360 | 1,407 | 4,500 | 1,407 |
| 2008-09-17 | 1,355 | 1,408 | 1,355 | 1,406 | 2,500 | 1,406 |
| 2008-09-16 | 1,401 | 1,401 | 1,330 | 1,375 | 6,700 | 1,375 |
| 2008-09-12 | 1,418 | 1,420 | 1,411 | 1,420 | 3,600 | 1,420 |
| 2008-09-11 | 1,415 | 1,420 | 1,410 | 1,419 | 1,600 | 1,419 |
| 2008-09-10 | 1,410 | 1,420 | 1,410 | 1,420 | 3,500 | 1,420 |
| 2008-09-09 | 1,410 | 1,420 | 1,401 | 1,415 | 3,100 | 1,415 |
| 2008-09-08 | 1,400 | 1,415 | 1,400 | 1,403 | 1,400 | 1,403 |
| 2008-09-05 | 1,400 | 1,400 | 1,390 | 1,393 | 4,900 | 1,393 |
| 2008-09-04 | 1,410 | 1,435 | 1,397 | 1,406 | 3,700 | 1,406 |
| 2008-09-03 | 1,421 | 1,421 | 1,402 | 1,410 | 2,000 | 1,410 |
| 2008-09-02 | 1,444 | 1,444 | 1,400 | 1,400 | 2,900 | 1,400 |
| 2008-09-01 | 1,418 | 1,418 | 1,401 | 1,410 | 2,500 | 1,410 |
| 2008-08-29 | 1,386 | 1,423 | 1,386 | 1,418 | 2,500 | 1,418 |
| 2008-08-28 | 1,421 | 1,421 | 1,395 | 1,395 | 2,600 | 1,395 |
| 2008-08-27 | 1,419 | 1,430 | 1,419 | 1,425 | 900 | 1,425 |
| 2008-08-26 | 1,395 | 1,420 | 1,395 | 1,419 | 3,500 | 1,419 |
| 2008-08-25 | 1,450 | 1,450 | 1,430 | 1,446 | 1,300 | 1,446 |
| 2008-08-22 | 1,403 | 1,416 | 1,397 | 1,416 | 4,800 | 1,416 |
| 2008-08-21 | 1,410 | 1,414 | 1,401 | 1,405 | 1,400 | 1,405 |
| 2008-08-20 | 1,425 | 1,425 | 1,404 | 1,410 | 3,000 | 1,410 |
| 2008-08-19 | 1,447 | 1,447 | 1,415 | 1,425 | 2,200 | 1,425 |
| 2008-08-18 | 1,447 | 1,460 | 1,447 | 1,452 | 2,600 | 1,452 |
| 2008-08-15 | 1,447 | 1,460 | 1,446 | 1,460 | 2,000 | 1,460 |
| 2008-08-14 | 1,451 | 1,480 | 1,440 | 1,448 | 2,500 | 1,448 |
| 2008-08-13 | 1,481 | 1,501 | 1,470 | 1,470 | 2,800 | 1,470 |
| 2008-08-12 | 1,501 | 1,501 | 1,480 | 1,481 | 2,900 | 1,481 |
| 2008-08-11 | 1,485 | 1,507 | 1,482 | 1,497 | 1,800 | 1,497 |
| 2008-08-08 | 1,492 | 1,492 | 1,480 | 1,482 | 2,800 | 1,482 |
| 2008-08-07 | 1,507 | 1,507 | 1,491 | 1,491 | 2,600 | 1,491 |
| 2008-08-06 | 1,500 | 1,514 | 1,497 | 1,501 | 2,100 | 1,501 |
| 2008-08-05 | 1,518 | 1,519 | 1,493 | 1,494 | 2,500 | 1,494 |
| 2008-08-04 | 1,520 | 1,534 | 1,500 | 1,519 | 1,900 | 1,519 |
| 2008-08-01 | 1,535 | 1,535 | 1,510 | 1,520 | 1,200 | 1,520 |
| 2008-07-31 | 1,512 | 1,545 | 1,505 | 1,528 | 3,300 | 1,528 |
| 2008-07-30 | 1,513 | 1,535 | 1,506 | 1,506 | 3,200 | 1,506 |
| 2008-07-29 | 1,510 | 1,510 | 1,491 | 1,493 | 2,800 | 1,493 |
| 2008-07-28 | 1,534 | 1,534 | 1,520 | 1,520 | 2,200 | 1,520 |
| 2008-07-25 | 1,523 | 1,532 | 1,521 | 1,530 | 3,400 | 1,530 |
| 2008-07-24 | 1,495 | 1,541 | 1,485 | 1,538 | 15,900 | 1,538 |
| 2008-07-23 | 1,502 | 1,525 | 1,495 | 1,495 | 10,400 | 1,495 |
| 2008-07-22 | 1,495 | 1,508 | 1,490 | 1,501 | 3,300 | 1,501 |
| 2008-07-18 | 1,488 | 1,520 | 1,487 | 1,487 | 1,000 | 1,487 |
| 2008-07-17 | 1,545 | 1,545 | 1,487 | 1,487 | 1,200 | 1,487 |
| 2008-07-16 | 1,475 | 1,483 | 1,475 | 1,475 | 1,900 | 1,475 |
| 2008-07-15 | 1,500 | 1,500 | 1,475 | 1,475 | 2,300 | 1,475 |
| 2008-07-14 | 1,495 | 1,515 | 1,480 | 1,480 | 3,500 | 1,480 |
| 2008-07-11 | 1,549 | 1,549 | 1,504 | 1,504 | 5,800 | 1,504 |
| 2008-07-10 | 1,599 | 1,599 | 1,546 | 1,550 | 2,600 | 1,550 |
| 2008-07-09 | 1,607 | 1,611 | 1,600 | 1,600 | 1,100 | 1,600 |
| 2008-07-08 | 1,621 | 1,621 | 1,610 | 1,610 | 1,300 | 1,610 |
| 2008-07-07 | 1,611 | 1,621 | 1,611 | 1,621 | 1,100 | 1,621 |
| 2008-07-04 | 1,650 | 1,650 | 1,620 | 1,640 | 1,900 | 1,640 |
| 2008-07-03 | 1,611 | 1,624 | 1,605 | 1,622 | 2,200 | 1,622 |
| 2008-07-02 | 1,648 | 1,660 | 1,640 | 1,641 | 1,100 | 1,641 |
| 2008-07-01 | 1,683 | 1,689 | 1,631 | 1,648 | 4,400 | 1,648 |
| 2008-06-30 | 1,650 | 1,653 | 1,650 | 1,653 | 1,600 | 1,653 |
| 2008-06-27 | 1,677 | 1,700 | 1,650 | 1,680 | 5,000 | 1,680 |
| 2008-06-26 | 1,704 | 1,704 | 1,690 | 1,691 | 1,600 | 1,691 |
| 2008-06-25 | 1,709 | 1,709 | 1,662 | 1,696 | 3,200 | 1,696 |
| 2008-06-24 | 1,701 | 1,701 | 1,661 | 1,684 | 1,700 | 1,684 |
| 2008-06-23 | 1,643 | 1,700 | 1,612 | 1,700 | 5,400 | 1,700 |
| 2008-06-20 | 1,710 | 1,715 | 1,674 | 1,678 | 7,600 | 1,678 |
| 2008-06-19 | 1,701 | 1,714 | 1,680 | 1,711 | 4,800 | 1,711 |
| 2008-06-18 | 1,700 | 1,710 | 1,687 | 1,710 | 4,600 | 1,710 |
| 2008-06-17 | 1,679 | 1,700 | 1,655 | 1,699 | 4,300 | 1,699 |
| 2008-06-16 | 1,645 | 1,680 | 1,636 | 1,678 | 7,000 | 1,678 |
| 2008-06-13 | 1,639 | 1,639 | 1,603 | 1,615 | 9,000 | 1,615 |
| 2008-06-12 | 1,620 | 1,629 | 1,603 | 1,629 | 5,900 | 1,629 |
| 2008-06-11 | 1,630 | 1,630 | 1,597 | 1,624 | 8,000 | 1,624 |
| 2008-06-10 | 1,605 | 1,605 | 1,581 | 1,600 | 5,300 | 1,600 |
| 2008-06-09 | 1,600 | 1,635 | 1,592 | 1,606 | 6,500 | 1,606 |
| 2008-06-06 | 1,650 | 1,650 | 1,620 | 1,634 | 5,300 | 1,634 |
| 2008-06-05 | 1,640 | 1,640 | 1,591 | 1,625 | 4,100 | 1,625 |
| 2008-06-04 | 1,597 | 1,628 | 1,591 | 1,626 | 10,700 | 1,626 |
| 2008-06-03 | 1,567 | 1,570 | 1,542 | 1,565 | 3,900 | 1,565 |
| 2008-06-02 | 1,551 | 1,600 | 1,541 | 1,581 | 5,000 | 1,581 |
| 2008-05-30 | 1,511 | 1,556 | 1,511 | 1,550 | 7,900 | 1,550 |
| 2008-05-29 | 1,510 | 1,520 | 1,509 | 1,520 | 4,400 | 1,520 |
| 2008-05-28 | 1,521 | 1,534 | 1,502 | 1,502 | 2,300 | 1,502 |
| 2008-05-27 | 1,510 | 1,514 | 1,505 | 1,514 | 2,400 | 1,514 |
| 2008-05-26 | 1,535 | 1,536 | 1,504 | 1,514 | 4,600 | 1,514 |
| 2008-05-23 | 1,505 | 1,538 | 1,505 | 1,515 | 3,500 | 1,515 |
| 2008-05-22 | 1,502 | 1,517 | 1,496 | 1,517 | 2,200 | 1,517 |
| 2008-05-21 | 1,506 | 1,535 | 1,506 | 1,529 | 4,800 | 1,529 |
| 2008-05-20 | 1,525 | 1,536 | 1,516 | 1,531 | 3,500 | 1,531 |
| 2008-05-19 | 1,515 | 1,535 | 1,515 | 1,516 | 2,900 | 1,516 |
| 2008-05-16 | 1,534 | 1,540 | 1,510 | 1,530 | 3,400 | 1,530 |
| 2008-05-15 | 1,500 | 1,538 | 1,494 | 1,530 | 4,600 | 1,530 |
| 2008-05-14 | 1,456 | 1,497 | 1,456 | 1,490 | 9,000 | 1,490 |
| 2008-05-13 | 1,464 | 1,470 | 1,450 | 1,470 | 3,000 | 1,470 |
| 2008-05-12 | 1,444 | 1,470 | 1,444 | 1,464 | 5,100 | 1,464 |
| 2008-05-09 | 1,438 | 1,451 | 1,435 | 1,444 | 9,400 | 1,444 |
| 2008-05-08 | 1,430 | 1,438 | 1,429 | 1,433 | 4,400 | 1,433 |
| 2008-05-07 | 1,429 | 1,445 | 1,423 | 1,430 | 8,700 | 1,430 |
| 2008-05-02 | 1,430 | 1,432 | 1,413 | 1,424 | 5,200 | 1,424 |
| 2008-05-01 | 1,444 | 1,444 | 1,420 | 1,420 | 4,700 | 1,420 |
| 2008-04-30 | 1,417 | 1,440 | 1,417 | 1,425 | 6,200 | 1,425 |
| 2008-04-28 | 1,422 | 1,440 | 1,411 | 1,426 | 10,000 | 1,426 |
| 2008-04-25 | 1,430 | 1,450 | 1,410 | 1,420 | 9,900 | 1,420 |
| 2008-04-24 | 1,443 | 1,510 | 1,421 | 1,430 | 30,300 | 1,430 |
| 2008-04-23 | 1,391 | 1,419 | 1,391 | 1,415 | 6,200 | 1,415 |
| 2008-04-22 | 1,397 | 1,400 | 1,385 | 1,390 | 9,500 | 1,390 |
| 2008-04-21 | 1,399 | 1,405 | 1,390 | 1,397 | 14,800 | 1,397 |
| 2008-04-18 | 1,373 | 1,399 | 1,365 | 1,399 | 9,700 | 1,399 |
| 2008-04-17 | 1,410 | 1,419 | 1,402 | 1,402 | 2,300 | 1,402 |
| 2008-04-16 | 1,426 | 1,426 | 1,400 | 1,402 | 2,600 | 1,402 |
| 2008-04-15 | 1,400 | 1,425 | 1,400 | 1,425 | 7,200 | 1,425 |
| 2008-04-14 | 1,371 | 1,411 | 1,371 | 1,409 | 3,300 | 1,409 |
| 2008-04-11 | 1,419 | 1,425 | 1,411 | 1,411 | 2,700 | 1,411 |
| 2008-04-10 | 1,408 | 1,438 | 1,380 | 1,380 | 6,000 | 1,380 |
| 2008-04-09 | 1,460 | 1,460 | 1,427 | 1,428 | 3,500 | 1,428 |
| 2008-04-08 | 1,467 | 1,479 | 1,462 | 1,469 | 2,500 | 1,469 |
| 2008-04-07 | 1,488 | 1,488 | 1,465 | 1,480 | 2,400 | 1,480 |
| 2008-04-04 | 1,482 | 1,497 | 1,482 | 1,488 | 4,400 | 1,488 |
| 2008-04-03 | 1,475 | 1,480 | 1,455 | 1,480 | 4,200 | 1,480 |
| 2008-04-02 | 1,460 | 1,480 | 1,460 | 1,475 | 2,200 | 1,475 |
| 2008-04-01 | 1,465 | 1,465 | 1,427 | 1,430 | 1,900 | 1,430 |
| 2008-03-31 | 1,450 | 1,450 | 1,426 | 1,450 | 2,100 | 1,450 |
| 2008-03-28 | 1,406 | 1,450 | 1,391 | 1,450 | 6,100 | 1,450 |
| 2008-03-27 | 1,435 | 1,455 | 1,416 | 1,439 | 2,700 | 1,439 |
| 2008-03-26 | 1,460 | 1,479 | 1,450 | 1,451 | 3,800 | 1,451 |
| 2008-03-25 | 1,478 | 1,491 | 1,464 | 1,490 | 3,900 | 1,490 |
| 2008-03-24 | 1,458 | 1,470 | 1,451 | 1,466 | 4,600 | 1,466 |
| 2008-03-21 | 1,465 | 1,465 | 1,425 | 1,458 | 3,200 | 1,458 |
| 2008-03-19 | 1,416 | 1,466 | 1,416 | 1,466 | 3,300 | 1,466 |
| 2008-03-18 | 1,400 | 1,400 | 1,360 | 1,390 | 2,900 | 1,390 |
| 2008-03-17 | 1,400 | 1,430 | 1,400 | 1,401 | 2,500 | 1,401 |
| 2008-03-14 | 1,410 | 1,440 | 1,410 | 1,433 | 6,300 | 1,433 |
| 2008-03-13 | 1,478 | 1,478 | 1,448 | 1,448 | 4,600 | 1,448 |
| 2008-03-12 | 1,477 | 1,490 | 1,440 | 1,478 | 4,300 | 1,478 |
| 2008-03-11 | 1,411 | 1,434 | 1,400 | 1,434 | 2,000 | 1,434 |
| 2008-03-10 | 1,450 | 1,455 | 1,450 | 1,452 | 1,900 | 1,452 |
| 2008-03-07 | 1,510 | 1,510 | 1,465 | 1,478 | 2,000 | 1,478 |
| 2008-03-06 | 1,505 | 1,519 | 1,480 | 1,490 | 3,700 | 1,490 |
| 2008-03-05 | 1,519 | 1,520 | 1,501 | 1,505 | 4,000 | 1,505 |
| 2008-03-04 | 1,520 | 1,535 | 1,520 | 1,521 | 1,800 | 1,521 |
| 2008-03-03 | 1,548 | 1,550 | 1,532 | 1,550 | 3,000 | 1,550 |
| 2008-02-29 | 1,560 | 1,566 | 1,550 | 1,557 | 2,600 | 1,557 |
| 2008-02-28 | 1,567 | 1,611 | 1,567 | 1,583 | 3,000 | 1,583 |
| 2008-02-27 | 1,590 | 1,615 | 1,583 | 1,615 | 2,300 | 1,615 |
| 2008-02-26 | 1,611 | 1,612 | 1,591 | 1,602 | 1,800 | 1,602 |
| 2008-02-25 | 1,613 | 1,613 | 1,571 | 1,613 | 4,000 | 1,613 |
| 2008-02-22 | 1,518 | 1,538 | 1,506 | 1,537 | 4,000 | 1,537 |
| 2008-02-21 | 1,480 | 1,531 | 1,475 | 1,520 | 3,700 | 1,520 |
| 2008-02-20 | 1,484 | 1,485 | 1,460 | 1,468 | 5,600 | 1,468 |
| 2008-02-19 | 1,475 | 1,499 | 1,475 | 1,490 | 2,600 | 1,490 |
| 2008-02-18 | 1,455 | 1,475 | 1,455 | 1,470 | 5,000 | 1,470 |
| 2008-02-15 | 1,455 | 1,455 | 1,432 | 1,445 | 4,000 | 1,445 |
| 2008-02-14 | 1,410 | 1,466 | 1,406 | 1,456 | 6,200 | 1,456 |
| 2008-02-13 | 1,473 | 1,473 | 1,423 | 1,423 | 4,900 | 1,423 |
| 2008-02-12 | 1,489 | 1,490 | 1,472 | 1,473 | 3,500 | 1,473 |
| 2008-02-08 | 1,552 | 1,552 | 1,516 | 1,550 | 2,200 | 1,550 |
| 2008-02-07 | 1,585 | 1,592 | 1,550 | 1,551 | 3,300 | 1,551 |
| 2008-02-06 | 1,600 | 1,605 | 1,573 | 1,584 | 5,900 | 1,584 |
| 2008-02-05 | 1,631 | 1,635 | 1,609 | 1,616 | 2,400 | 1,616 |
| 2008-02-04 | 1,616 | 1,640 | 1,616 | 1,630 | 1,800 | 1,630 |
| 2008-02-01 | 1,614 | 1,618 | 1,602 | 1,614 | 3,400 | 1,614 |
| 2008-01-31 | 1,612 | 1,615 | 1,583 | 1,615 | 4,200 | 1,615 |
| 2008-01-30 | 1,628 | 1,637 | 1,583 | 1,583 | 5,700 | 1,583 |
| 2008-01-29 | 1,600 | 1,618 | 1,582 | 1,618 | 5,900 | 1,618 |
| 2008-01-28 | 1,599 | 1,599 | 1,540 | 1,555 | 6,100 | 1,555 |
| 2008-01-25 | 1,610 | 1,626 | 1,582 | 1,583 | 22,900 | 1,583 |
| 2008-01-24 | 1,282 | 1,471 | 1,282 | 1,471 | 8,100 | 1,471 |
| 2008-01-23 | 1,269 | 1,301 | 1,268 | 1,271 | 6,200 | 1,271 |
| 2008-01-22 | 1,285 | 1,300 | 1,256 | 1,257 | 8,800 | 1,257 |
| 2008-01-21 | 1,355 | 1,384 | 1,325 | 1,325 | 6,800 | 1,325 |
| 2008-01-18 | 1,300 | 1,375 | 1,300 | 1,375 | 4,600 | 1,375 |
| 2008-01-17 | 1,286 | 1,340 | 1,286 | 1,335 | 5,900 | 1,335 |
| 2008-01-16 | 1,340 | 1,370 | 1,280 | 1,325 | 11,200 | 1,325 |
| 2008-01-15 | 1,509 | 1,529 | 1,460 | 1,460 | 5,500 | 1,460 |
| 2008-01-11 | 1,533 | 1,550 | 1,517 | 1,517 | 6,000 | 1,517 |
| 2008-01-10 | 1,550 | 1,563 | 1,539 | 1,558 | 2,400 | 1,558 |
| 2008-01-09 | 1,580 | 1,580 | 1,517 | 1,550 | 11,400 | 1,550 |
| 2008-01-08 | 1,590 | 1,634 | 1,585 | 1,585 | 3,900 | 1,585 |
| 2008-01-07 | 1,631 | 1,632 | 1,591 | 1,600 | 8,000 | 1,600 |
| 2008-01-04 | 1,695 | 1,695 | 1,648 | 1,648 | 2,400 | 1,648 |
分割・併合履歴 ： なし
