2910 (株)ロック・フィールド 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 | 1,151 | 1,182 | 1,151 | 1,182 | 5,200 | 591 |
| 2008-12-29 | 1,157 | 1,204 | 1,115 | 1,151 | 28,100 | 575.50 |
| 2008-12-26 | 1,157 | 1,164 | 1,152 | 1,158 | 3,000 | 579 |
| 2008-12-25 | 1,148 | 1,164 | 1,144 | 1,154 | 3,400 | 577 |
| 2008-12-24 | 1,161 | 1,164 | 1,145 | 1,146 | 13,800 | 573 |
| 2008-12-22 | 1,165 | 1,177 | 1,156 | 1,164 | 10,300 | 582 |
| 2008-12-19 | 1,155 | 1,179 | 1,155 | 1,164 | 16,300 | 582 |
| 2008-12-18 | 1,169 | 1,185 | 1,160 | 1,174 | 10,500 | 587 |
| 2008-12-17 | 1,199 | 1,209 | 1,166 | 1,184 | 15,000 | 592 |
| 2008-12-16 | 1,187 | 1,200 | 1,184 | 1,184 | 7,600 | 592 |
| 2008-12-15 | 1,195 | 1,224 | 1,189 | 1,219 | 38,600 | 609.50 |
| 2008-12-12 | 1,181 | 1,183 | 1,165 | 1,166 | 23,900 | 583 |
| 2008-12-11 | 1,143 | 1,180 | 1,143 | 1,180 | 12,100 | 590 |
| 2008-12-10 | 1,154 | 1,172 | 1,145 | 1,161 | 19,300 | 580.50 |
| 2008-12-09 | 1,144 | 1,183 | 1,132 | 1,155 | 42,100 | 577.50 |
| 2008-12-08 | 1,191 | 1,195 | 1,181 | 1,184 | 23,000 | 592 |
| 2008-12-05 | 1,174 | 1,198 | 1,145 | 1,179 | 18,500 | 589.50 |
| 2008-12-04 | 1,174 | 1,174 | 1,148 | 1,168 | 16,200 | 584 |
| 2008-12-03 | 1,168 | 1,173 | 1,143 | 1,173 | 13,100 | 586.50 |
| 2008-12-02 | 1,185 | 1,185 | 1,159 | 1,167 | 17,700 | 583.50 |
| 2008-12-01 | 1,180 | 1,194 | 1,175 | 1,185 | 12,300 | 592.50 |
| 2008-11-28 | 1,145 | 1,175 | 1,145 | 1,175 | 16,700 | 587.50 |
| 2008-11-27 | 1,134 | 1,149 | 1,130 | 1,141 | 14,200 | 570.50 |
| 2008-11-26 | 1,134 | 1,134 | 1,109 | 1,118 | 8,500 | 559 |
| 2008-11-25 | 1,130 | 1,135 | 1,102 | 1,135 | 13,600 | 567.50 |
| 2008-11-21 | 1,080 | 1,115 | 1,071 | 1,114 | 12,400 | 557 |
| 2008-11-20 | 1,120 | 1,138 | 1,082 | 1,086 | 18,100 | 543 |
| 2008-11-19 | 1,145 | 1,148 | 1,125 | 1,132 | 10,400 | 566 |
| 2008-11-18 | 1,142 | 1,150 | 1,123 | 1,136 | 11,500 | 568 |
| 2008-11-17 | 1,118 | 1,150 | 1,101 | 1,144 | 20,900 | 572 |
| 2008-11-14 | 1,108 | 1,122 | 1,080 | 1,115 | 14,600 | 557.50 |
| 2008-11-13 | 1,100 | 1,106 | 1,081 | 1,091 | 18,200 | 545.50 |
| 2008-11-12 | 1,114 | 1,120 | 1,105 | 1,120 | 13,700 | 560 |
| 2008-11-11 | 1,150 | 1,150 | 1,112 | 1,122 | 18,300 | 561 |
| 2008-11-10 | 1,180 | 1,185 | 1,136 | 1,150 | 17,300 | 575 |
| 2008-11-07 | 1,150 | 1,174 | 1,115 | 1,126 | 32,000 | 563 |
| 2008-11-06 | 1,199 | 1,205 | 1,160 | 1,163 | 24,400 | 581.50 |
| 2008-11-05 | 1,199 | 1,200 | 1,163 | 1,200 | 35,300 | 600 |
| 2008-11-04 | 1,150 | 1,165 | 1,134 | 1,152 | 13,400 | 576 |
| 2008-10-31 | 1,120 | 1,150 | 1,118 | 1,132 | 29,300 | 566 |
| 2008-10-30 | 1,115 | 1,125 | 1,090 | 1,118 | 21,000 | 559 |
| 2008-10-29 | 1,070 | 1,111 | 1,054 | 1,104 | 23,400 | 552 |
| 2008-10-28 | 1,000 | 1,040 | 995 | 1,040 | 24,100 | 520 |
| 2008-10-27 | 1,062 | 1,070 | 1,051 | 1,051 | 25,600 | 525.50 |
| 2008-10-24 | 1,076 | 1,079 | 1,060 | 1,071 | 21,500 | 535.50 |
| 2008-10-23 | 1,059 | 1,075 | 1,030 | 1,075 | 30,300 | 537.50 |
| 2008-10-22 | 1,113 | 1,133 | 1,063 | 1,063 | 35,100 | 531.50 |
| 2008-10-21 | 1,146 | 1,148 | 1,110 | 1,133 | 25,800 | 566.50 |
| 2008-10-20 | 1,090 | 1,124 | 1,080 | 1,124 | 21,500 | 562 |
| 2008-10-17 | 1,089 | 1,095 | 1,040 | 1,067 | 25,600 | 533.50 |
| 2008-10-16 | 1,100 | 1,107 | 1,009 | 1,039 | 38,600 | 519.50 |
| 2008-10-15 | 1,133 | 1,133 | 1,100 | 1,127 | 32,100 | 563.50 |
| 2008-10-14 | 1,095 | 1,114 | 1,069 | 1,096 | 37,200 | 548 |
| 2008-10-10 | 1,052 | 1,052 | 1,006 | 1,018 | 36,200 | 509 |
| 2008-10-09 | 1,031 | 1,079 | 1,031 | 1,066 | 32,600 | 533 |
| 2008-10-08 | 1,073 | 1,088 | 1,033 | 1,033 | 30,500 | 516.50 |
| 2008-10-07 | 1,072 | 1,150 | 1,070 | 1,126 | 32,200 | 563 |
| 2008-10-06 | 1,255 | 1,262 | 1,210 | 1,212 | 24,700 | 606 |
| 2008-10-03 | 1,305 | 1,319 | 1,258 | 1,268 | 32,400 | 634 |
| 2008-10-02 | 1,342 | 1,348 | 1,310 | 1,311 | 22,400 | 655.50 |
| 2008-10-01 | 1,354 | 1,355 | 1,334 | 1,338 | 23,800 | 669 |
| 2008-09-30 | 1,360 | 1,363 | 1,310 | 1,328 | 36,300 | 664 |
| 2008-09-29 | 1,362 | 1,371 | 1,360 | 1,367 | 25,600 | 683.50 |
| 2008-09-26 | 1,371 | 1,381 | 1,355 | 1,362 | 30,200 | 681 |
| 2008-09-25 | 1,360 | 1,371 | 1,360 | 1,367 | 22,700 | 683.50 |
| 2008-09-24 | 1,351 | 1,367 | 1,350 | 1,358 | 24,000 | 679 |
| 2008-09-22 | 1,415 | 1,434 | 1,340 | 1,340 | 34,400 | 670 |
| 2008-09-19 | 1,454 | 1,456 | 1,415 | 1,430 | 34,300 | 715 |
| 2008-09-18 | 1,389 | 1,457 | 1,371 | 1,456 | 36,600 | 728 |
| 2008-09-17 | 1,381 | 1,398 | 1,365 | 1,389 | 21,400 | 694.50 |
| 2008-09-16 | 1,389 | 1,397 | 1,382 | 1,389 | 25,400 | 694.50 |
| 2008-09-12 | 1,458 | 1,462 | 1,435 | 1,462 | 24,200 | 731 |
| 2008-09-11 | 1,452 | 1,466 | 1,450 | 1,454 | 16,900 | 727 |
| 2008-09-10 | 1,449 | 1,469 | 1,446 | 1,467 | 28,700 | 733.50 |
| 2008-09-09 | 1,469 | 1,480 | 1,451 | 1,469 | 17,000 | 734.50 |
| 2008-09-08 | 1,466 | 1,514 | 1,461 | 1,513 | 17,600 | 756.50 |
| 2008-09-05 | 1,472 | 1,502 | 1,463 | 1,481 | 16,100 | 740.50 |
| 2008-09-04 | 1,506 | 1,518 | 1,486 | 1,492 | 9,000 | 746 |
| 2008-09-03 | 1,496 | 1,523 | 1,495 | 1,517 | 8,500 | 758.50 |
| 2008-09-02 | 1,510 | 1,523 | 1,482 | 1,495 | 10,500 | 747.50 |
| 2008-09-01 | 1,530 | 1,534 | 1,520 | 1,520 | 12,600 | 760 |
| 2008-08-29 | 1,510 | 1,534 | 1,510 | 1,530 | 23,700 | 765 |
| 2008-08-28 | 1,500 | 1,520 | 1,482 | 1,509 | 9,200 | 754.50 |
| 2008-08-27 | 1,508 | 1,519 | 1,499 | 1,510 | 5,600 | 755 |
| 2008-08-26 | 1,496 | 1,530 | 1,495 | 1,530 | 8,300 | 765 |
| 2008-08-25 | 1,520 | 1,538 | 1,505 | 1,537 | 14,800 | 768.50 |
| 2008-08-22 | 1,515 | 1,519 | 1,487 | 1,519 | 20,800 | 759.50 |
| 2008-08-21 | 1,495 | 1,505 | 1,485 | 1,504 | 12,100 | 752 |
| 2008-08-20 | 1,484 | 1,494 | 1,463 | 1,494 | 11,200 | 747 |
| 2008-08-19 | 1,504 | 1,504 | 1,471 | 1,483 | 10,900 | 741.50 |
| 2008-08-18 | 1,511 | 1,539 | 1,496 | 1,521 | 30,100 | 760.50 |
| 2008-08-15 | 1,480 | 1,512 | 1,472 | 1,510 | 55,900 | 755 |
| 2008-08-14 | 1,430 | 1,463 | 1,430 | 1,463 | 20,400 | 731.50 |
| 2008-08-13 | 1,430 | 1,450 | 1,422 | 1,443 | 10,000 | 721.50 |
| 2008-08-12 | 1,442 | 1,460 | 1,441 | 1,445 | 20,800 | 722.50 |
| 2008-08-11 | 1,451 | 1,459 | 1,426 | 1,443 | 12,000 | 721.50 |
| 2008-08-08 | 1,429 | 1,454 | 1,416 | 1,447 | 23,300 | 723.50 |
| 2008-08-07 | 1,436 | 1,436 | 1,406 | 1,431 | 23,800 | 715.50 |
| 2008-08-06 | 1,427 | 1,444 | 1,413 | 1,432 | 15,700 | 716 |
| 2008-08-05 | 1,431 | 1,435 | 1,402 | 1,406 | 15,700 | 703 |
| 2008-08-04 | 1,460 | 1,462 | 1,420 | 1,431 | 18,700 | 715.50 |
| 2008-08-01 | 1,449 | 1,459 | 1,438 | 1,448 | 18,800 | 724 |
| 2008-07-31 | 1,436 | 1,459 | 1,436 | 1,449 | 23,600 | 724.50 |
| 2008-07-30 | 1,412 | 1,437 | 1,412 | 1,435 | 20,500 | 717.50 |
| 2008-07-29 | 1,430 | 1,437 | 1,400 | 1,428 | 24,500 | 714 |
| 2008-07-28 | 1,439 | 1,439 | 1,427 | 1,433 | 16,600 | 716.50 |
| 2008-07-25 | 1,429 | 1,439 | 1,429 | 1,429 | 14,300 | 714.50 |
| 2008-07-24 | 1,420 | 1,439 | 1,420 | 1,437 | 22,000 | 718.50 |
| 2008-07-23 | 1,410 | 1,437 | 1,410 | 1,419 | 22,600 | 709.50 |
| 2008-07-22 | 1,386 | 1,408 | 1,380 | 1,407 | 26,900 | 703.50 |
| 2008-07-18 | 1,380 | 1,382 | 1,368 | 1,372 | 13,500 | 686 |
| 2008-07-17 | 1,362 | 1,382 | 1,351 | 1,373 | 22,000 | 686.50 |
| 2008-07-16 | 1,370 | 1,384 | 1,355 | 1,360 | 41,100 | 680 |
| 2008-07-15 | 1,378 | 1,385 | 1,353 | 1,384 | 47,400 | 692 |
| 2008-07-14 | 1,349 | 1,370 | 1,341 | 1,369 | 35,600 | 684.50 |
| 2008-07-11 | 1,330 | 1,348 | 1,324 | 1,342 | 42,000 | 671 |
| 2008-07-10 | 1,349 | 1,353 | 1,331 | 1,331 | 31,600 | 665.50 |
| 2008-07-09 | 1,354 | 1,381 | 1,348 | 1,348 | 33,900 | 674 |
| 2008-07-08 | 1,366 | 1,369 | 1,344 | 1,344 | 30,600 | 672 |
| 2008-07-07 | 1,353 | 1,380 | 1,351 | 1,378 | 37,500 | 689 |
| 2008-07-04 | 1,359 | 1,368 | 1,350 | 1,354 | 33,800 | 677 |
| 2008-07-03 | 1,374 | 1,380 | 1,351 | 1,357 | 58,700 | 678.50 |
| 2008-07-02 | 1,401 | 1,405 | 1,376 | 1,379 | 40,200 | 689.50 |
| 2008-07-01 | 1,399 | 1,413 | 1,399 | 1,400 | 44,600 | 700 |
| 2008-06-30 | 1,374 | 1,408 | 1,374 | 1,399 | 48,100 | 699.50 |
| 2008-06-27 | 1,366 | 1,381 | 1,355 | 1,372 | 43,800 | 686 |
| 2008-06-26 | 1,376 | 1,392 | 1,372 | 1,383 | 43,500 | 691.50 |
| 2008-06-25 | 1,385 | 1,399 | 1,375 | 1,388 | 56,900 | 694 |
| 2008-06-24 | 1,394 | 1,400 | 1,383 | 1,393 | 37,200 | 696.50 |
| 2008-06-23 | 1,400 | 1,423 | 1,392 | 1,395 | 47,000 | 697.50 |
| 2008-06-20 | 1,404 | 1,415 | 1,396 | 1,403 | 57,000 | 701.50 |
| 2008-06-19 | 1,411 | 1,412 | 1,401 | 1,404 | 81,100 | 702 |
| 2008-06-18 | 1,410 | 1,429 | 1,409 | 1,410 | 79,000 | 705 |
| 2008-06-17 | 1,431 | 1,456 | 1,420 | 1,437 | 44,000 | 718.50 |
| 2008-06-16 | 1,450 | 1,450 | 1,420 | 1,431 | 66,400 | 715.50 |
| 2008-06-13 | 1,431 | 1,450 | 1,430 | 1,430 | 65,000 | 715 |
| 2008-06-12 | 1,430 | 1,496 | 1,430 | 1,491 | 57,200 | 745.50 |
| 2008-06-11 | 1,461 | 1,466 | 1,424 | 1,428 | 43,100 | 714 |
| 2008-06-10 | 1,477 | 1,477 | 1,464 | 1,466 | 22,700 | 733 |
| 2008-06-09 | 1,475 | 1,483 | 1,465 | 1,465 | 26,800 | 732.50 |
| 2008-06-06 | 1,497 | 1,497 | 1,475 | 1,475 | 28,000 | 737.50 |
| 2008-06-05 | 1,483 | 1,495 | 1,481 | 1,481 | 23,600 | 740.50 |
| 2008-06-04 | 1,482 | 1,504 | 1,482 | 1,483 | 23,200 | 741.50 |
| 2008-06-03 | 1,503 | 1,515 | 1,472 | 1,473 | 26,300 | 736.50 |
| 2008-06-02 | 1,497 | 1,510 | 1,490 | 1,501 | 24,500 | 750.50 |
| 2008-05-30 | 1,468 | 1,487 | 1,468 | 1,479 | 24,100 | 739.50 |
| 2008-05-29 | 1,460 | 1,486 | 1,460 | 1,465 | 19,400 | 732.50 |
| 2008-05-28 | 1,488 | 1,510 | 1,464 | 1,468 | 34,300 | 734 |
| 2008-05-27 | 1,500 | 1,514 | 1,483 | 1,488 | 31,200 | 744 |
| 2008-05-26 | 1,511 | 1,535 | 1,501 | 1,502 | 27,000 | 751 |
| 2008-05-23 | 1,544 | 1,544 | 1,522 | 1,523 | 14,100 | 761.50 |
| 2008-05-22 | 1,524 | 1,547 | 1,524 | 1,528 | 13,700 | 764 |
| 2008-05-21 | 1,575 | 1,575 | 1,534 | 1,534 | 16,700 | 767 |
| 2008-05-20 | 1,577 | 1,590 | 1,565 | 1,570 | 15,500 | 785 |
| 2008-05-19 | 1,575 | 1,600 | 1,552 | 1,600 | 14,400 | 800 |
| 2008-05-16 | 1,565 | 1,585 | 1,565 | 1,581 | 19,000 | 790.50 |
| 2008-05-15 | 1,583 | 1,593 | 1,572 | 1,583 | 27,300 | 791.50 |
| 2008-05-14 | 1,539 | 1,557 | 1,530 | 1,557 | 23,700 | 778.50 |
| 2008-05-13 | 1,528 | 1,533 | 1,524 | 1,532 | 12,300 | 766 |
| 2008-05-12 | 1,520 | 1,523 | 1,511 | 1,523 | 15,800 | 761.50 |
| 2008-05-09 | 1,562 | 1,562 | 1,512 | 1,514 | 16,400 | 757 |
| 2008-05-08 | 1,538 | 1,556 | 1,536 | 1,540 | 16,900 | 770 |
| 2008-05-07 | 1,557 | 1,557 | 1,536 | 1,538 | 28,200 | 769 |
| 2008-05-02 | 1,551 | 1,562 | 1,551 | 1,559 | 13,200 | 779.50 |
| 2008-05-01 | 1,564 | 1,564 | 1,543 | 1,555 | 33,300 | 777.50 |
| 2008-04-30 | 1,599 | 1,599 | 1,580 | 1,580 | 32,100 | 790 |
| 2008-04-28 | 1,585 | 1,603 | 1,585 | 1,599 | 25,000 | 799.50 |
| 2008-04-25 | 1,604 | 1,607 | 1,580 | 1,598 | 29,800 | 799 |
| 2008-04-24 | 1,602 | 1,610 | 1,585 | 1,605 | 74,600 | 802.50 |
| 2008-04-23 | 1,635 | 1,640 | 1,632 | 1,633 | 121,300 | 816.50 |
| 2008-04-22 | 1,641 | 1,642 | 1,635 | 1,641 | 36,900 | 820.50 |
| 2008-04-21 | 1,649 | 1,650 | 1,632 | 1,642 | 22,800 | 821 |
| 2008-04-18 | 1,601 | 1,620 | 1,601 | 1,619 | 35,300 | 809.50 |
| 2008-04-17 | 1,583 | 1,619 | 1,583 | 1,596 | 31,300 | 798 |
| 2008-04-16 | 1,591 | 1,592 | 1,580 | 1,582 | 37,500 | 791 |
| 2008-04-15 | 1,615 | 1,615 | 1,590 | 1,593 | 24,700 | 796.50 |
| 2008-04-14 | 1,585 | 1,614 | 1,581 | 1,604 | 28,300 | 802 |
| 2008-04-11 | 1,605 | 1,622 | 1,605 | 1,615 | 28,700 | 807.50 |
| 2008-04-10 | 1,616 | 1,629 | 1,601 | 1,601 | 33,700 | 800.50 |
| 2008-04-09 | 1,668 | 1,668 | 1,632 | 1,635 | 34,100 | 817.50 |
| 2008-04-08 | 1,666 | 1,670 | 1,659 | 1,666 | 26,700 | 833 |
| 2008-04-07 | 1,620 | 1,652 | 1,620 | 1,652 | 33,100 | 826 |
| 2008-04-04 | 1,626 | 1,630 | 1,619 | 1,629 | 30,300 | 814.50 |
| 2008-04-03 | 1,632 | 1,636 | 1,628 | 1,631 | 22,800 | 815.50 |
| 2008-04-02 | 1,621 | 1,641 | 1,615 | 1,638 | 28,100 | 819 |
| 2008-04-01 | 1,576 | 1,606 | 1,575 | 1,604 | 33,300 | 802 |
| 2008-03-31 | 1,571 | 1,578 | 1,568 | 1,576 | 27,800 | 788 |
| 2008-03-28 | 1,552 | 1,570 | 1,552 | 1,569 | 26,300 | 784.50 |
| 2008-03-27 | 1,535 | 1,565 | 1,535 | 1,556 | 31,000 | 778 |
| 2008-03-26 | 1,520 | 1,542 | 1,520 | 1,533 | 26,100 | 766.50 |
| 2008-03-25 | 1,512 | 1,519 | 1,510 | 1,516 | 13,800 | 758 |
| 2008-03-24 | 1,495 | 1,507 | 1,491 | 1,492 | 25,200 | 746 |
| 2008-03-21 | 1,442 | 1,496 | 1,442 | 1,495 | 14,100 | 747.50 |
| 2008-03-19 | 1,417 | 1,441 | 1,417 | 1,441 | 21,300 | 720.50 |
| 2008-03-18 | 1,405 | 1,410 | 1,398 | 1,400 | 24,900 | 700 |
| 2008-03-17 | 1,455 | 1,455 | 1,400 | 1,420 | 35,500 | 710 |
| 2008-03-14 | 1,457 | 1,463 | 1,451 | 1,456 | 34,600 | 728 |
| 2008-03-13 | 1,492 | 1,493 | 1,462 | 1,473 | 32,800 | 736.50 |
| 2008-03-12 | 1,486 | 1,509 | 1,486 | 1,497 | 20,700 | 748.50 |
| 2008-03-11 | 1,479 | 1,480 | 1,469 | 1,479 | 33,700 | 739.50 |
| 2008-03-10 | 1,468 | 1,483 | 1,465 | 1,474 | 38,900 | 737 |
| 2008-03-07 | 1,460 | 1,484 | 1,460 | 1,472 | 16,200 | 736 |
| 2008-03-06 | 1,473 | 1,514 | 1,473 | 1,501 | 13,500 | 750.50 |
| 2008-03-05 | 1,475 | 1,489 | 1,471 | 1,473 | 15,400 | 736.50 |
| 2008-03-04 | 1,490 | 1,499 | 1,475 | 1,476 | 31,600 | 738 |
| 2008-03-03 | 1,509 | 1,509 | 1,480 | 1,480 | 23,300 | 740 |
| 2008-02-29 | 1,526 | 1,528 | 1,509 | 1,519 | 30,700 | 759.50 |
| 2008-02-28 | 1,533 | 1,535 | 1,518 | 1,524 | 17,600 | 762 |
| 2008-02-27 | 1,519 | 1,545 | 1,515 | 1,531 | 29,100 | 765.50 |
| 2008-02-26 | 1,551 | 1,564 | 1,510 | 1,515 | 26,500 | 757.50 |
| 2008-02-25 | 1,535 | 1,578 | 1,534 | 1,564 | 29,400 | 782 |
| 2008-02-22 | 1,511 | 1,549 | 1,511 | 1,535 | 41,700 | 767.50 |
| 2008-02-21 | 1,512 | 1,520 | 1,501 | 1,518 | 28,600 | 759 |
| 2008-02-20 | 1,514 | 1,514 | 1,484 | 1,484 | 36,700 | 742 |
| 2008-02-19 | 1,509 | 1,516 | 1,499 | 1,507 | 22,500 | 753.50 |
| 2008-02-18 | 1,500 | 1,514 | 1,497 | 1,501 | 24,000 | 750.50 |
| 2008-02-15 | 1,484 | 1,490 | 1,461 | 1,487 | 32,900 | 743.50 |
| 2008-02-14 | 1,463 | 1,476 | 1,457 | 1,470 | 30,800 | 735 |
| 2008-02-13 | 1,453 | 1,460 | 1,449 | 1,450 | 41,900 | 725 |
| 2008-02-12 | 1,448 | 1,467 | 1,435 | 1,442 | 45,900 | 721 |
| 2008-02-08 | 1,445 | 1,467 | 1,443 | 1,448 | 17,100 | 724 |
| 2008-02-07 | 1,440 | 1,446 | 1,424 | 1,445 | 65,600 | 722.50 |
| 2008-02-06 | 1,451 | 1,459 | 1,436 | 1,442 | 37,000 | 721 |
| 2008-02-05 | 1,464 | 1,472 | 1,454 | 1,470 | 53,300 | 735 |
| 2008-02-04 | 1,483 | 1,489 | 1,436 | 1,449 | 102,400 | 724.50 |
| 2008-02-01 | 1,502 | 1,512 | 1,478 | 1,479 | 160,300 | 739.50 |
| 2008-01-31 | 1,550 | 1,558 | 1,523 | 1,556 | 48,300 | 778 |
| 2008-01-30 | 1,511 | 1,550 | 1,500 | 1,550 | 80,100 | 775 |
| 2008-01-29 | 1,505 | 1,517 | 1,491 | 1,510 | 40,400 | 755 |
| 2008-01-28 | 1,520 | 1,533 | 1,482 | 1,482 | 44,900 | 741 |
| 2008-01-25 | 1,490 | 1,509 | 1,483 | 1,502 | 46,700 | 751 |
| 2008-01-24 | 1,465 | 1,488 | 1,465 | 1,477 | 49,200 | 738.50 |
| 2008-01-23 | 1,460 | 1,487 | 1,444 | 1,450 | 92,900 | 725 |
| 2008-01-22 | 1,470 | 1,510 | 1,441 | 1,442 | 83,700 | 721 |
| 2008-01-21 | 1,543 | 1,573 | 1,441 | 1,454 | 107,300 | 727 |
| 2008-01-18 | 1,490 | 1,519 | 1,479 | 1,513 | 70,100 | 756.50 |
| 2008-01-17 | 1,470 | 1,520 | 1,465 | 1,516 | 67,100 | 758 |
| 2008-01-16 | 1,510 | 1,510 | 1,461 | 1,481 | 89,300 | 740.50 |
| 2008-01-15 | 1,585 | 1,595 | 1,517 | 1,521 | 85,000 | 760.50 |
| 2008-01-11 | 1,590 | 1,609 | 1,583 | 1,584 | 29,900 | 792 |
| 2008-01-10 | 1,619 | 1,619 | 1,575 | 1,596 | 23,700 | 798 |
| 2008-01-09 | 1,520 | 1,606 | 1,515 | 1,589 | 59,300 | 794.50 |
| 2008-01-08 | 1,540 | 1,542 | 1,522 | 1,534 | 63,200 | 767 |
| 2008-01-07 | 1,549 | 1,556 | 1,522 | 1,536 | 63,900 | 768 |
| 2008-01-04 | 1,613 | 1,613 | 1,545 | 1,547 | 37,800 | 773.50 |
分割・併合履歴 ： [2016-04-26]1株→2株 [1999-04-26]1株→1.1株 [1996-04-24]1株→1.2株 [1992-04-24]1株→1.1株
