2790 (株)ナフコ 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 | 1,134 | 1,135 | 1,121 | 1,121 | 2,600 | 1,121 |
| 2008-12-29 | 1,121 | 1,141 | 1,104 | 1,135 | 2,700 | 1,135 |
| 2008-12-26 | 1,146 | 1,146 | 1,140 | 1,141 | 2,500 | 1,141 |
| 2008-12-25 | 1,121 | 1,145 | 1,121 | 1,145 | 4,700 | 1,145 |
| 2008-12-24 | 1,111 | 1,120 | 1,105 | 1,120 | 6,400 | 1,120 |
| 2008-12-22 | 1,101 | 1,110 | 1,101 | 1,104 | 5,500 | 1,104 |
| 2008-12-19 | 1,143 | 1,143 | 1,100 | 1,100 | 9,800 | 1,100 |
| 2008-12-18 | 1,156 | 1,157 | 1,104 | 1,142 | 11,700 | 1,142 |
| 2008-12-17 | 1,174 | 1,175 | 1,156 | 1,158 | 11,000 | 1,158 |
| 2008-12-16 | 1,177 | 1,178 | 1,170 | 1,174 | 7,100 | 1,174 |
| 2008-12-15 | 1,248 | 1,248 | 1,165 | 1,197 | 16,700 | 1,197 |
| 2008-12-12 | 1,188 | 1,200 | 1,172 | 1,187 | 10,300 | 1,187 |
| 2008-12-11 | 1,186 | 1,187 | 1,168 | 1,168 | 20,000 | 1,168 |
| 2008-12-10 | 1,186 | 1,186 | 1,185 | 1,186 | 3,400 | 1,186 |
| 2008-12-09 | 1,190 | 1,194 | 1,184 | 1,185 | 1,800 | 1,185 |
| 2008-12-08 | 1,176 | 1,198 | 1,176 | 1,198 | 5,000 | 1,198 |
| 2008-12-05 | 1,180 | 1,190 | 1,170 | 1,175 | 33,500 | 1,175 |
| 2008-12-04 | 1,156 | 1,172 | 1,156 | 1,165 | 7,500 | 1,165 |
| 2008-12-03 | 1,161 | 1,161 | 1,145 | 1,145 | 13,100 | 1,145 |
| 2008-12-02 | 1,149 | 1,164 | 1,140 | 1,155 | 3,800 | 1,155 |
| 2008-12-01 | 1,144 | 1,165 | 1,144 | 1,150 | 10,200 | 1,150 |
| 2008-11-28 | 1,145 | 1,150 | 1,135 | 1,149 | 5,900 | 1,149 |
| 2008-11-27 | 1,150 | 1,151 | 1,135 | 1,136 | 7,600 | 1,136 |
| 2008-11-26 | 1,137 | 1,140 | 1,132 | 1,134 | 2,400 | 1,134 |
| 2008-11-25 | 1,160 | 1,170 | 1,149 | 1,150 | 5,600 | 1,150 |
| 2008-11-21 | 1,150 | 1,150 | 1,103 | 1,145 | 3,900 | 1,145 |
| 2008-11-20 | 1,200 | 1,200 | 1,158 | 1,173 | 12,100 | 1,173 |
| 2008-11-19 | 1,175 | 1,175 | 1,159 | 1,162 | 4,600 | 1,162 |
| 2008-11-18 | 1,170 | 1,180 | 1,169 | 1,178 | 3,500 | 1,178 |
| 2008-11-17 | 1,190 | 1,190 | 1,169 | 1,190 | 1,900 | 1,190 |
| 2008-11-14 | 1,200 | 1,200 | 1,140 | 1,193 | 11,100 | 1,193 |
| 2008-11-13 | 1,173 | 1,200 | 1,170 | 1,184 | 14,900 | 1,184 |
| 2008-11-12 | 1,131 | 1,153 | 1,130 | 1,153 | 1,700 | 1,153 |
| 2008-11-11 | 1,100 | 1,112 | 1,100 | 1,112 | 1,100 | 1,112 |
| 2008-11-10 | 1,170 | 1,170 | 1,150 | 1,150 | 700 | 1,150 |
| 2008-11-07 | 1,059 | 1,200 | 1,059 | 1,150 | 4,500 | 1,150 |
| 2008-11-06 | 1,076 | 1,076 | 1,056 | 1,057 | 19,800 | 1,057 |
| 2008-11-05 | 1,043 | 1,080 | 1,025 | 1,078 | 6,500 | 1,078 |
| 2008-11-04 | 1,028 | 1,045 | 1,000 | 1,003 | 16,500 | 1,003 |
| 2008-10-31 | 1,020 | 1,050 | 1,001 | 1,027 | 10,200 | 1,027 |
| 2008-10-30 | 1,075 | 1,090 | 980 | 1,020 | 9,800 | 1,020 |
| 2008-10-29 | 1,040 | 1,062 | 1,030 | 1,062 | 8,500 | 1,062 |
| 2008-10-28 | 1,001 | 1,040 | 980 | 1,040 | 10,800 | 1,040 |
| 2008-10-27 | 1,000 | 1,005 | 990 | 1,001 | 19,500 | 1,001 |
| 2008-10-24 | 1,020 | 1,040 | 1,020 | 1,022 | 10,900 | 1,022 |
| 2008-10-23 | 1,040 | 1,040 | 1,010 | 1,040 | 3,000 | 1,040 |
| 2008-10-22 | 1,060 | 1,060 | 1,050 | 1,060 | 5,100 | 1,060 |
| 2008-10-21 | 1,111 | 1,135 | 1,061 | 1,080 | 6,100 | 1,080 |
| 2008-10-20 | 1,082 | 1,105 | 1,082 | 1,105 | 6,700 | 1,105 |
| 2008-10-17 | 1,086 | 1,120 | 1,081 | 1,100 | 4,600 | 1,100 |
| 2008-10-16 | 1,100 | 1,100 | 1,070 | 1,079 | 8,000 | 1,079 |
| 2008-10-15 | 1,205 | 1,205 | 1,108 | 1,109 | 19,600 | 1,109 |
| 2008-10-14 | 1,155 | 1,225 | 1,155 | 1,182 | 26,900 | 1,182 |
| 2008-10-10 | 1,180 | 1,180 | 1,073 | 1,100 | 6,500 | 1,100 |
| 2008-10-09 | 1,210 | 1,240 | 1,210 | 1,230 | 7,200 | 1,230 |
| 2008-10-08 | 1,264 | 1,265 | 1,230 | 1,250 | 5,300 | 1,250 |
| 2008-10-07 | 1,278 | 1,279 | 1,175 | 1,275 | 5,400 | 1,275 |
| 2008-10-06 | 1,425 | 1,465 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2008-10-03 | 1,442 | 1,445 | 1,442 | 1,445 | 3,600 | 1,445 |
| 2008-10-02 | 1,445 | 1,460 | 1,425 | 1,440 | 8,800 | 1,440 |
| 2008-10-01 | 1,429 | 1,429 | 1,421 | 1,425 | 6,200 | 1,425 |
| 2008-09-30 | 1,370 | 1,480 | 1,350 | 1,430 | 15,800 | 1,430 |
| 2008-09-29 | 1,383 | 1,400 | 1,380 | 1,380 | 6,900 | 1,380 |
| 2008-09-26 | 1,438 | 1,438 | 1,402 | 1,403 | 1,000 | 1,403 |
| 2008-09-25 | 1,465 | 1,466 | 1,437 | 1,447 | 8,900 | 1,447 |
| 2008-09-24 | 1,502 | 1,510 | 1,482 | 1,501 | 19,300 | 1,501 |
| 2008-09-22 | 1,564 | 1,574 | 1,515 | 1,548 | 17,700 | 1,548 |
| 2008-09-19 | 1,602 | 1,606 | 1,535 | 1,551 | 11,900 | 1,551 |
| 2008-09-18 | 1,680 | 1,680 | 1,592 | 1,600 | 17,100 | 1,600 |
| 2008-09-17 | 1,699 | 1,708 | 1,678 | 1,699 | 1,900 | 1,699 |
| 2008-09-16 | 1,610 | 1,662 | 1,610 | 1,628 | 3,200 | 1,628 |
| 2008-09-12 | 1,773 | 1,773 | 1,720 | 1,730 | 9,000 | 1,730 |
| 2008-09-11 | 1,620 | 1,670 | 1,600 | 1,653 | 6,200 | 1,653 |
| 2008-09-10 | 1,559 | 1,620 | 1,531 | 1,620 | 4,900 | 1,620 |
| 2008-09-09 | 1,589 | 1,589 | 1,551 | 1,559 | 800 | 1,559 |
| 2008-09-08 | 1,522 | 1,570 | 1,522 | 1,545 | 700 | 1,545 |
| 2008-09-05 | 1,505 | 1,529 | 1,505 | 1,515 | 4,700 | 1,515 |
| 2008-09-04 | 1,510 | 1,544 | 1,510 | 1,535 | 8,500 | 1,535 |
| 2008-09-03 | 1,480 | 1,520 | 1,480 | 1,520 | 17,300 | 1,520 |
| 2008-09-02 | 1,501 | 1,501 | 1,490 | 1,490 | 13,400 | 1,490 |
| 2008-09-01 | 1,525 | 1,555 | 1,501 | 1,508 | 3,100 | 1,508 |
| 2008-08-29 | 1,549 | 1,550 | 1,525 | 1,525 | 3,000 | 1,525 |
| 2008-08-28 | 1,551 | 1,555 | 1,500 | 1,524 | 15,400 | 1,524 |
| 2008-08-27 | 1,580 | 1,589 | 1,554 | 1,554 | 1,700 | 1,554 |
| 2008-08-26 | 1,566 | 1,605 | 1,566 | 1,605 | 1,200 | 1,605 |
| 2008-08-25 | 1,585 | 1,638 | 1,585 | 1,638 | 5,900 | 1,638 |
| 2008-08-22 | 1,585 | 1,585 | 1,575 | 1,585 | 800 | 1,585 |
| 2008-08-21 | 1,594 | 1,613 | 1,594 | 1,605 | 1,200 | 1,605 |
| 2008-08-20 | 1,582 | 1,600 | 1,545 | 1,594 | 10,900 | 1,594 |
| 2008-08-19 | 1,566 | 1,598 | 1,560 | 1,581 | 3,300 | 1,581 |
| 2008-08-18 | 1,563 | 1,599 | 1,563 | 1,565 | 17,000 | 1,565 |
| 2008-08-15 | 1,592 | 1,595 | 1,590 | 1,592 | 12,800 | 1,592 |
| 2008-08-14 | 1,550 | 1,550 | 1,548 | 1,550 | 4,500 | 1,550 |
| 2008-08-13 | 1,566 | 1,585 | 1,535 | 1,551 | 20,200 | 1,551 |
| 2008-08-12 | 1,566 | 1,592 | 1,560 | 1,566 | 34,100 | 1,566 |
| 2008-08-11 | 1,609 | 1,620 | 1,561 | 1,561 | 3,500 | 1,561 |
| 2008-08-08 | 1,587 | 1,617 | 1,587 | 1,594 | 9,600 | 1,594 |
| 2008-08-07 | 1,619 | 1,629 | 1,585 | 1,586 | 2,400 | 1,586 |
| 2008-08-06 | 1,610 | 1,620 | 1,610 | 1,618 | 22,000 | 1,618 |
| 2008-08-05 | 1,600 | 1,615 | 1,599 | 1,610 | 4,900 | 1,610 |
| 2008-08-04 | 1,585 | 1,590 | 1,575 | 1,588 | 13,000 | 1,588 |
| 2008-08-01 | 1,600 | 1,610 | 1,580 | 1,585 | 1,600 | 1,585 |
| 2008-07-31 | 1,585 | 1,610 | 1,560 | 1,600 | 16,600 | 1,600 |
| 2008-07-30 | 1,580 | 1,585 | 1,580 | 1,585 | 300 | 1,585 |
| 2008-07-29 | 1,574 | 1,579 | 1,561 | 1,579 | 3,000 | 1,579 |
| 2008-07-28 | 1,602 | 1,608 | 1,587 | 1,604 | 8,100 | 1,604 |
| 2008-07-25 | 1,632 | 1,643 | 1,630 | 1,639 | 12,700 | 1,639 |
| 2008-07-24 | 1,572 | 1,632 | 1,572 | 1,632 | 22,400 | 1,632 |
| 2008-07-23 | 1,651 | 1,651 | 1,635 | 1,650 | 2,600 | 1,650 |
| 2008-07-22 | 1,667 | 1,686 | 1,634 | 1,658 | 1,300 | 1,658 |
| 2008-07-18 | 1,677 | 1,700 | 1,660 | 1,697 | 11,200 | 1,697 |
| 2008-07-17 | 1,616 | 1,675 | 1,614 | 1,630 | 15,100 | 1,630 |
| 2008-07-16 | 1,522 | 1,615 | 1,521 | 1,615 | 10,200 | 1,615 |
| 2008-07-15 | 1,620 | 1,620 | 1,511 | 1,582 | 19,400 | 1,582 |
| 2008-07-14 | 1,525 | 1,566 | 1,500 | 1,545 | 28,600 | 1,545 |
| 2008-07-11 | 1,612 | 1,620 | 1,575 | 1,575 | 9,000 | 1,575 |
| 2008-07-10 | 1,620 | 1,620 | 1,580 | 1,580 | 6,000 | 1,580 |
| 2008-07-09 | 1,636 | 1,637 | 1,595 | 1,618 | 12,300 | 1,618 |
| 2008-07-08 | 1,704 | 1,704 | 1,660 | 1,665 | 2,300 | 1,665 |
| 2008-07-07 | 1,702 | 1,712 | 1,702 | 1,710 | 3,900 | 1,710 |
| 2008-07-04 | 1,700 | 1,720 | 1,699 | 1,708 | 28,900 | 1,708 |
| 2008-07-03 | 1,698 | 1,698 | 1,688 | 1,689 | 5,500 | 1,689 |
| 2008-07-02 | 1,678 | 1,690 | 1,675 | 1,688 | 8,500 | 1,688 |
| 2008-07-01 | 1,651 | 1,670 | 1,651 | 1,665 | 6,100 | 1,665 |
| 2008-06-30 | 1,613 | 1,651 | 1,613 | 1,650 | 5,800 | 1,650 |
| 2008-06-27 | 1,615 | 1,615 | 1,600 | 1,605 | 5,300 | 1,605 |
| 2008-06-26 | 1,594 | 1,619 | 1,585 | 1,597 | 12,500 | 1,597 |
| 2008-06-25 | 1,590 | 1,595 | 1,587 | 1,595 | 1,700 | 1,595 |
| 2008-06-24 | 1,580 | 1,589 | 1,570 | 1,585 | 3,300 | 1,585 |
| 2008-06-23 | 1,605 | 1,605 | 1,570 | 1,570 | 10,500 | 1,570 |
| 2008-06-20 | 1,615 | 1,621 | 1,605 | 1,612 | 9,200 | 1,612 |
| 2008-06-19 | 1,609 | 1,609 | 1,601 | 1,608 | 23,000 | 1,608 |
| 2008-06-18 | 1,605 | 1,610 | 1,600 | 1,606 | 13,700 | 1,606 |
| 2008-06-17 | 1,611 | 1,646 | 1,605 | 1,621 | 10,200 | 1,621 |
| 2008-06-16 | 1,604 | 1,630 | 1,604 | 1,609 | 7,500 | 1,609 |
| 2008-06-13 | 1,603 | 1,626 | 1,603 | 1,620 | 18,500 | 1,620 |
| 2008-06-12 | 1,627 | 1,630 | 1,620 | 1,625 | 31,000 | 1,625 |
| 2008-06-11 | 1,630 | 1,648 | 1,623 | 1,625 | 25,800 | 1,625 |
| 2008-06-10 | 1,620 | 1,627 | 1,606 | 1,620 | 7,600 | 1,620 |
| 2008-06-09 | 1,624 | 1,651 | 1,617 | 1,627 | 21,000 | 1,627 |
| 2008-06-06 | 1,696 | 1,698 | 1,680 | 1,686 | 11,200 | 1,686 |
| 2008-06-05 | 1,685 | 1,701 | 1,682 | 1,691 | 8,700 | 1,691 |
| 2008-06-04 | 1,701 | 1,701 | 1,675 | 1,695 | 34,400 | 1,695 |
| 2008-06-03 | 1,675 | 1,727 | 1,675 | 1,698 | 20,100 | 1,698 |
| 2008-06-02 | 1,677 | 1,705 | 1,677 | 1,699 | 9,300 | 1,699 |
| 2008-05-30 | 1,674 | 1,680 | 1,671 | 1,674 | 13,200 | 1,674 |
| 2008-05-29 | 1,673 | 1,695 | 1,672 | 1,672 | 2,600 | 1,672 |
| 2008-05-28 | 1,704 | 1,704 | 1,659 | 1,667 | 18,200 | 1,667 |
| 2008-05-27 | 1,736 | 1,750 | 1,705 | 1,710 | 10,100 | 1,710 |
| 2008-05-26 | 1,745 | 1,745 | 1,722 | 1,735 | 5,800 | 1,735 |
| 2008-05-23 | 1,814 | 1,820 | 1,763 | 1,800 | 12,300 | 1,800 |
| 2008-05-22 | 1,791 | 1,814 | 1,765 | 1,814 | 10,400 | 1,814 |
| 2008-05-21 | 1,800 | 1,826 | 1,800 | 1,815 | 4,500 | 1,815 |
| 2008-05-20 | 1,811 | 1,833 | 1,800 | 1,808 | 7,500 | 1,808 |
| 2008-05-19 | 1,850 | 1,860 | 1,819 | 1,833 | 18,800 | 1,833 |
| 2008-05-16 | 1,806 | 1,875 | 1,803 | 1,852 | 28,800 | 1,852 |
| 2008-05-15 | 1,750 | 1,750 | 1,701 | 1,716 | 19,400 | 1,716 |
| 2008-05-14 | 1,567 | 1,638 | 1,540 | 1,615 | 20,300 | 1,615 |
| 2008-05-13 | 1,482 | 1,540 | 1,480 | 1,537 | 10,400 | 1,537 |
| 2008-05-12 | 1,500 | 1,500 | 1,480 | 1,481 | 7,100 | 1,481 |
| 2008-05-09 | 1,491 | 1,505 | 1,464 | 1,474 | 16,300 | 1,474 |
| 2008-05-08 | 1,500 | 1,510 | 1,481 | 1,491 | 21,000 | 1,491 |
| 2008-05-07 | 1,515 | 1,534 | 1,486 | 1,493 | 12,700 | 1,493 |
| 2008-05-02 | 1,572 | 1,572 | 1,526 | 1,534 | 4,600 | 1,534 |
| 2008-05-01 | 1,654 | 1,654 | 1,570 | 1,570 | 4,200 | 1,570 |
| 2008-04-30 | 1,550 | 1,597 | 1,525 | 1,595 | 17,900 | 1,595 |
| 2008-04-28 | 1,500 | 1,549 | 1,500 | 1,528 | 6,000 | 1,528 |
| 2008-04-25 | 1,500 | 1,515 | 1,470 | 1,490 | 25,600 | 1,490 |
| 2008-04-24 | 1,510 | 1,510 | 1,476 | 1,498 | 8,500 | 1,498 |
| 2008-04-23 | 1,450 | 1,473 | 1,431 | 1,470 | 14,700 | 1,470 |
| 2008-04-22 | 1,445 | 1,445 | 1,421 | 1,430 | 11,000 | 1,430 |
| 2008-04-21 | 1,478 | 1,478 | 1,441 | 1,441 | 19,000 | 1,441 |
| 2008-04-18 | 1,447 | 1,490 | 1,440 | 1,441 | 4,100 | 1,441 |
| 2008-04-17 | 1,468 | 1,481 | 1,468 | 1,475 | 8,900 | 1,475 |
| 2008-04-16 | 1,497 | 1,497 | 1,451 | 1,468 | 4,000 | 1,468 |
| 2008-04-15 | 1,450 | 1,509 | 1,440 | 1,440 | 47,200 | 1,440 |
| 2008-04-14 | 1,329 | 1,435 | 1,329 | 1,390 | 9,600 | 1,390 |
| 2008-04-11 | 1,345 | 1,369 | 1,330 | 1,330 | 17,300 | 1,330 |
| 2008-04-10 | 1,360 | 1,360 | 1,319 | 1,345 | 34,200 | 1,345 |
| 2008-04-09 | 1,370 | 1,390 | 1,320 | 1,363 | 42,900 | 1,363 |
| 2008-04-08 | 1,370 | 1,370 | 1,346 | 1,366 | 38,500 | 1,366 |
| 2008-04-07 | 1,369 | 1,369 | 1,346 | 1,361 | 16,400 | 1,361 |
| 2008-04-04 | 1,307 | 1,400 | 1,299 | 1,383 | 18,800 | 1,383 |
| 2008-04-03 | 1,291 | 1,332 | 1,286 | 1,327 | 14,000 | 1,327 |
| 2008-04-02 | 1,400 | 1,401 | 1,331 | 1,331 | 10,800 | 1,331 |
| 2008-04-01 | 1,400 | 1,430 | 1,381 | 1,383 | 3,600 | 1,383 |
| 2008-03-31 | 1,397 | 1,429 | 1,381 | 1,399 | 6,600 | 1,399 |
| 2008-03-28 | 1,401 | 1,414 | 1,340 | 1,380 | 20,600 | 1,380 |
| 2008-03-27 | 1,400 | 1,429 | 1,393 | 1,414 | 9,800 | 1,414 |
| 2008-03-26 | 1,420 | 1,434 | 1,386 | 1,420 | 4,900 | 1,420 |
| 2008-03-25 | 1,401 | 1,440 | 1,336 | 1,440 | 18,000 | 1,440 |
| 2008-03-24 | 1,339 | 1,420 | 1,339 | 1,414 | 11,800 | 1,414 |
| 2008-03-21 | 1,335 | 1,380 | 1,331 | 1,344 | 5,000 | 1,344 |
| 2008-03-19 | 1,309 | 1,351 | 1,240 | 1,335 | 21,800 | 1,335 |
| 2008-03-18 | 1,217 | 1,335 | 1,217 | 1,329 | 9,600 | 1,329 |
| 2008-03-17 | 1,242 | 1,246 | 1,216 | 1,237 | 8,600 | 1,237 |
| 2008-03-14 | 1,331 | 1,335 | 1,164 | 1,222 | 42,300 | 1,222 |
| 2008-03-13 | 1,321 | 1,321 | 1,297 | 1,300 | 50,300 | 1,300 |
| 2008-03-12 | 1,339 | 1,345 | 1,312 | 1,320 | 37,800 | 1,320 |
| 2008-03-11 | 1,311 | 1,350 | 1,302 | 1,347 | 6,800 | 1,347 |
| 2008-03-10 | 1,401 | 1,440 | 1,362 | 1,368 | 12,200 | 1,368 |
| 2008-03-07 | 1,439 | 1,450 | 1,430 | 1,441 | 1,400 | 1,441 |
| 2008-03-06 | 1,459 | 1,470 | 1,426 | 1,440 | 9,600 | 1,440 |
| 2008-03-05 | 1,464 | 1,464 | 1,425 | 1,440 | 18,400 | 1,440 |
| 2008-03-04 | 1,518 | 1,518 | 1,478 | 1,484 | 2,900 | 1,484 |
| 2008-03-03 | 1,530 | 1,530 | 1,502 | 1,505 | 3,900 | 1,505 |
| 2008-02-29 | 1,521 | 1,560 | 1,520 | 1,558 | 7,400 | 1,558 |
| 2008-02-28 | 1,538 | 1,565 | 1,532 | 1,534 | 1,400 | 1,534 |
| 2008-02-27 | 1,570 | 1,629 | 1,536 | 1,537 | 4,500 | 1,537 |
| 2008-02-26 | 1,674 | 1,674 | 1,525 | 1,560 | 5,200 | 1,560 |
| 2008-02-25 | 1,650 | 1,675 | 1,618 | 1,650 | 4,500 | 1,650 |
| 2008-02-22 | 1,649 | 1,655 | 1,600 | 1,655 | 1,900 | 1,655 |
| 2008-02-21 | 1,500 | 1,667 | 1,481 | 1,667 | 6,400 | 1,667 |
| 2008-02-20 | 1,478 | 1,500 | 1,470 | 1,495 | 3,000 | 1,495 |
| 2008-02-19 | 1,468 | 1,499 | 1,468 | 1,498 | 7,000 | 1,498 |
| 2008-02-18 | 1,459 | 1,460 | 1,425 | 1,449 | 9,800 | 1,449 |
| 2008-02-15 | 1,549 | 1,549 | 1,481 | 1,481 | 22,400 | 1,481 |
| 2008-02-14 | 1,512 | 1,545 | 1,500 | 1,534 | 7,900 | 1,534 |
| 2008-02-13 | 1,510 | 1,562 | 1,480 | 1,540 | 7,700 | 1,540 |
| 2008-02-12 | 1,529 | 1,550 | 1,521 | 1,530 | 4,200 | 1,530 |
| 2008-02-08 | 1,565 | 1,593 | 1,510 | 1,510 | 5,600 | 1,510 |
| 2008-02-07 | 1,584 | 1,584 | 1,555 | 1,560 | 3,500 | 1,560 |
| 2008-02-06 | 1,600 | 1,600 | 1,570 | 1,585 | 6,200 | 1,585 |
| 2008-02-05 | 1,649 | 1,649 | 1,605 | 1,606 | 5,300 | 1,606 |
| 2008-02-04 | 1,717 | 1,717 | 1,666 | 1,666 | 4,900 | 1,666 |
| 2008-02-01 | 1,732 | 1,733 | 1,700 | 1,720 | 6,300 | 1,720 |
| 2008-01-31 | 1,750 | 1,750 | 1,733 | 1,733 | 4,800 | 1,733 |
| 2008-01-30 | 1,787 | 1,790 | 1,771 | 1,771 | 2,100 | 1,771 |
| 2008-01-29 | 1,803 | 1,815 | 1,743 | 1,787 | 13,100 | 1,787 |
| 2008-01-28 | 1,840 | 1,840 | 1,800 | 1,802 | 3,900 | 1,802 |
| 2008-01-25 | 1,850 | 1,878 | 1,840 | 1,842 | 8,900 | 1,842 |
| 2008-01-24 | 1,807 | 1,819 | 1,795 | 1,811 | 12,600 | 1,811 |
| 2008-01-23 | 1,820 | 1,837 | 1,773 | 1,807 | 6,400 | 1,807 |
| 2008-01-22 | 1,742 | 1,802 | 1,722 | 1,770 | 7,300 | 1,770 |
| 2008-01-21 | 1,844 | 1,870 | 1,800 | 1,802 | 6,600 | 1,802 |
| 2008-01-18 | 1,749 | 1,855 | 1,749 | 1,845 | 7,200 | 1,845 |
| 2008-01-17 | 1,740 | 1,800 | 1,740 | 1,793 | 37,600 | 1,793 |
| 2008-01-16 | 1,856 | 1,856 | 1,650 | 1,770 | 31,100 | 1,770 |
| 2008-01-15 | 2,000 | 2,000 | 1,906 | 1,907 | 27,200 | 1,907 |
| 2008-01-11 | 2,020 | 2,025 | 1,985 | 1,991 | 14,600 | 1,991 |
| 2008-01-10 | 2,085 | 2,090 | 2,000 | 2,020 | 6,400 | 2,020 |
| 2008-01-09 | 2,095 | 2,120 | 2,060 | 2,120 | 8,200 | 2,120 |
| 2008-01-08 | 2,100 | 2,100 | 2,095 | 2,095 | 11,500 | 2,095 |
| 2008-01-07 | 2,050 | 2,100 | 2,045 | 2,070 | 5,800 | 2,070 |
| 2008-01-04 | 2,090 | 2,090 | 2,045 | 2,050 | 2,700 | 2,050 |
分割・併合履歴 ： なし
