3333 (株)あさひ 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 | 2,255 | 2,320 | 2,235 | 2,280 | 32,800 | 1,140 |
| 2008-12-29 | 2,100 | 2,250 | 2,080 | 2,220 | 57,000 | 1,110 |
| 2008-12-26 | 2,165 | 2,180 | 2,100 | 2,100 | 59,300 | 1,050 |
| 2008-12-25 | 2,330 | 2,330 | 2,005 | 2,250 | 160,800 | 1,125 |
| 2008-12-24 | 1,947 | 2,105 | 1,880 | 2,050 | 108,600 | 1,025 |
| 2008-12-22 | 1,805 | 1,999 | 1,800 | 1,977 | 70,700 | 988.50 |
| 2008-12-19 | 1,860 | 1,880 | 1,828 | 1,831 | 40,600 | 915.50 |
| 2008-12-18 | 1,971 | 1,971 | 1,890 | 1,890 | 46,300 | 945 |
| 2008-12-17 | 2,040 | 2,040 | 1,820 | 1,971 | 130,700 | 985.50 |
| 2008-12-16 | 1,900 | 2,020 | 1,843 | 2,020 | 111,500 | 1,010 |
| 2008-12-15 | 1,713 | 1,735 | 1,696 | 1,720 | 13,200 | 860 |
| 2008-12-12 | 1,696 | 1,728 | 1,671 | 1,710 | 13,700 | 855 |
| 2008-12-11 | 1,754 | 1,754 | 1,680 | 1,694 | 19,800 | 847 |
| 2008-12-10 | 1,731 | 1,740 | 1,690 | 1,694 | 12,100 | 847 |
| 2008-12-09 | 1,712 | 1,760 | 1,705 | 1,760 | 27,500 | 880 |
| 2008-12-08 | 1,692 | 1,712 | 1,685 | 1,708 | 14,100 | 854 |
| 2008-12-05 | 1,700 | 1,721 | 1,656 | 1,674 | 29,900 | 837 |
| 2008-12-04 | 1,710 | 1,720 | 1,690 | 1,697 | 15,100 | 848.50 |
| 2008-12-03 | 1,653 | 1,700 | 1,653 | 1,683 | 11,200 | 841.50 |
| 2008-12-02 | 1,700 | 1,700 | 1,650 | 1,650 | 50,600 | 825 |
| 2008-12-01 | 1,740 | 1,740 | 1,711 | 1,733 | 5,500 | 866.50 |
| 2008-11-28 | 1,704 | 1,756 | 1,704 | 1,743 | 11,300 | 871.50 |
| 2008-11-27 | 1,705 | 1,747 | 1,696 | 1,699 | 21,800 | 849.50 |
| 2008-11-26 | 1,765 | 1,774 | 1,721 | 1,721 | 15,400 | 860.50 |
| 2008-11-25 | 1,855 | 1,855 | 1,762 | 1,795 | 18,200 | 897.50 |
| 2008-11-21 | 1,845 | 1,855 | 1,770 | 1,855 | 20,300 | 927.50 |
| 2008-11-20 | 1,834 | 1,850 | 1,816 | 1,850 | 18,200 | 925 |
| 2008-11-19 | 1,857 | 1,857 | 1,784 | 1,834 | 20,500 | 917 |
| 2008-11-18 | 1,825 | 1,845 | 1,758 | 1,830 | 20,300 | 915 |
| 2008-11-17 | 1,746 | 1,822 | 1,745 | 1,795 | 15,800 | 897.50 |
| 2008-11-14 | 1,790 | 1,820 | 1,726 | 1,726 | 19,100 | 863 |
| 2008-11-13 | 1,770 | 1,780 | 1,717 | 1,775 | 13,500 | 887.50 |
| 2008-11-12 | 1,735 | 1,782 | 1,702 | 1,770 | 17,600 | 885 |
| 2008-11-11 | 1,735 | 1,780 | 1,720 | 1,757 | 23,300 | 878.50 |
| 2008-11-10 | 1,720 | 1,770 | 1,712 | 1,734 | 21,500 | 867 |
| 2008-11-07 | 1,658 | 1,736 | 1,630 | 1,716 | 21,100 | 858 |
| 2008-11-06 | 1,739 | 1,748 | 1,687 | 1,688 | 12,400 | 844 |
| 2008-11-05 | 1,770 | 1,794 | 1,763 | 1,786 | 25,500 | 893 |
| 2008-11-04 | 1,705 | 1,755 | 1,624 | 1,755 | 29,300 | 877.50 |
| 2008-10-31 | 1,722 | 1,722 | 1,640 | 1,675 | 31,300 | 837.50 |
| 2008-10-30 | 1,627 | 1,720 | 1,627 | 1,669 | 42,400 | 834.50 |
| 2008-10-29 | 1,705 | 1,715 | 1,581 | 1,593 | 49,900 | 796.50 |
| 2008-10-28 | 1,677 | 1,677 | 1,549 | 1,615 | 69,000 | 807.50 |
| 2008-10-27 | 1,778 | 1,778 | 1,641 | 1,690 | 32,000 | 845 |
| 2008-10-24 | 1,750 | 1,780 | 1,710 | 1,779 | 18,800 | 889.50 |
| 2008-10-23 | 1,670 | 1,780 | 1,670 | 1,769 | 15,000 | 884.50 |
| 2008-10-22 | 1,840 | 1,840 | 1,760 | 1,784 | 23,000 | 892 |
| 2008-10-21 | 1,869 | 1,900 | 1,850 | 1,880 | 47,200 | 940 |
| 2008-10-20 | 1,850 | 1,884 | 1,820 | 1,844 | 48,400 | 922 |
| 2008-10-17 | 1,760 | 1,807 | 1,760 | 1,803 | 27,500 | 901.50 |
| 2008-10-16 | 1,704 | 1,741 | 1,661 | 1,717 | 26,800 | 858.50 |
| 2008-10-15 | 1,678 | 1,709 | 1,611 | 1,708 | 35,400 | 854 |
| 2008-10-14 | 1,760 | 1,779 | 1,676 | 1,681 | 36,000 | 840.50 |
| 2008-10-10 | 1,645 | 1,702 | 1,610 | 1,653 | 27,900 | 826.50 |
| 2008-10-09 | 1,680 | 1,750 | 1,654 | 1,707 | 30,900 | 853.50 |
| 2008-10-08 | 1,700 | 1,741 | 1,660 | 1,726 | 54,000 | 863 |
| 2008-10-07 | 1,591 | 1,821 | 1,560 | 1,818 | 75,600 | 909 |
| 2008-10-06 | 1,650 | 1,681 | 1,591 | 1,660 | 36,100 | 830 |
| 2008-10-03 | 1,711 | 1,725 | 1,610 | 1,699 | 22,000 | 849.50 |
| 2008-10-02 | 1,700 | 1,740 | 1,700 | 1,720 | 22,300 | 860 |
| 2008-10-01 | 1,724 | 1,733 | 1,681 | 1,695 | 31,800 | 847.50 |
| 2008-09-30 | 1,614 | 1,680 | 1,597 | 1,680 | 57,700 | 840 |
| 2008-09-29 | 1,772 | 1,806 | 1,759 | 1,794 | 24,000 | 897 |
| 2008-09-26 | 1,697 | 1,729 | 1,685 | 1,729 | 31,300 | 864.50 |
| 2008-09-25 | 1,652 | 1,713 | 1,629 | 1,710 | 22,900 | 855 |
| 2008-09-24 | 1,600 | 1,640 | 1,590 | 1,640 | 19,500 | 820 |
| 2008-09-22 | 1,670 | 1,698 | 1,600 | 1,623 | 16,200 | 811.50 |
| 2008-09-19 | 1,639 | 1,650 | 1,615 | 1,640 | 41,600 | 820 |
| 2008-09-18 | 1,613 | 1,635 | 1,567 | 1,609 | 36,400 | 804.50 |
| 2008-09-17 | 1,695 | 1,695 | 1,600 | 1,611 | 75,000 | 805.50 |
| 2008-09-16 | 1,510 | 1,548 | 1,474 | 1,497 | 51,000 | 748.50 |
| 2008-09-12 | 1,731 | 1,740 | 1,521 | 1,600 | 30,400 | 800 |
| 2008-09-11 | 1,730 | 1,750 | 1,685 | 1,701 | 11,900 | 850.50 |
| 2008-09-10 | 1,772 | 1,799 | 1,750 | 1,759 | 16,400 | 879.50 |
| 2008-09-09 | 1,822 | 1,837 | 1,765 | 1,774 | 16,500 | 887 |
| 2008-09-08 | 1,832 | 1,900 | 1,832 | 1,839 | 18,000 | 919.50 |
| 2008-09-05 | 1,800 | 1,831 | 1,794 | 1,831 | 23,900 | 915.50 |
| 2008-09-04 | 1,865 | 1,870 | 1,822 | 1,830 | 10,000 | 915 |
| 2008-09-03 | 1,894 | 1,900 | 1,871 | 1,895 | 13,800 | 947.50 |
| 2008-09-02 | 1,900 | 1,915 | 1,861 | 1,896 | 22,800 | 948 |
| 2008-09-01 | 1,900 | 1,936 | 1,880 | 1,899 | 18,700 | 949.50 |
| 2008-08-29 | 1,891 | 1,900 | 1,853 | 1,895 | 23,200 | 947.50 |
| 2008-08-28 | 1,830 | 1,880 | 1,806 | 1,876 | 26,400 | 938 |
| 2008-08-27 | 1,780 | 1,808 | 1,765 | 1,790 | 24,200 | 895 |
| 2008-08-26 | 1,810 | 1,812 | 1,771 | 1,780 | 16,800 | 890 |
| 2008-08-25 | 1,811 | 1,820 | 1,805 | 1,818 | 14,900 | 909 |
| 2008-08-22 | 1,820 | 1,821 | 1,800 | 1,800 | 35,700 | 900 |
| 2008-08-21 | 1,802 | 1,830 | 1,799 | 1,807 | 39,500 | 903.50 |
| 2008-08-20 | 1,810 | 1,820 | 1,755 | 1,779 | 17,200 | 889.50 |
| 2008-08-19 | 1,860 | 1,860 | 1,819 | 1,840 | 21,400 | 920 |
| 2008-08-18 | 1,851 | 1,888 | 1,849 | 1,872 | 14,900 | 936 |
| 2008-08-15 | 1,849 | 1,879 | 1,835 | 1,859 | 51,000 | 929.50 |
| 2008-08-14 | 1,840 | 1,868 | 1,821 | 1,824 | 27,300 | 912 |
| 2008-08-13 | 1,863 | 1,894 | 1,850 | 1,850 | 17,700 | 925 |
| 2008-08-12 | 1,890 | 1,907 | 1,859 | 1,893 | 39,900 | 946.50 |
| 2008-08-11 | 1,900 | 1,900 | 1,841 | 1,841 | 49,300 | 920.50 |
| 2008-08-08 | 1,817 | 1,869 | 1,817 | 1,840 | 36,500 | 920 |
| 2008-08-07 | 1,860 | 1,945 | 1,825 | 1,890 | 86,200 | 945 |
| 2008-08-06 | 1,770 | 1,837 | 1,760 | 1,815 | 88,100 | 907.50 |
| 2008-08-05 | 1,670 | 1,728 | 1,670 | 1,710 | 58,600 | 855 |
| 2008-08-04 | 1,752 | 1,790 | 1,603 | 1,641 | 137,800 | 820.50 |
| 2008-08-01 | 1,775 | 1,775 | 1,700 | 1,730 | 24,100 | 865 |
| 2008-07-31 | 1,753 | 1,778 | 1,749 | 1,767 | 23,300 | 883.50 |
| 2008-07-30 | 1,754 | 1,780 | 1,732 | 1,751 | 62,600 | 875.50 |
| 2008-07-29 | 1,701 | 1,800 | 1,701 | 1,800 | 53,700 | 900 |
| 2008-07-28 | 1,676 | 1,720 | 1,672 | 1,720 | 43,600 | 860 |
| 2008-07-25 | 1,672 | 1,692 | 1,670 | 1,676 | 13,000 | 838 |
| 2008-07-24 | 1,666 | 1,675 | 1,650 | 1,672 | 15,200 | 836 |
| 2008-07-23 | 1,690 | 1,690 | 1,633 | 1,660 | 32,300 | 830 |
| 2008-07-22 | 1,706 | 1,710 | 1,650 | 1,661 | 37,100 | 830.50 |
| 2008-07-18 | 1,600 | 1,700 | 1,600 | 1,700 | 34,700 | 850 |
| 2008-07-17 | 1,551 | 1,594 | 1,551 | 1,590 | 15,900 | 795 |
| 2008-07-16 | 1,552 | 1,567 | 1,535 | 1,563 | 19,800 | 781.50 |
| 2008-07-15 | 1,550 | 1,570 | 1,544 | 1,560 | 45,000 | 780 |
| 2008-07-14 | 1,549 | 1,562 | 1,528 | 1,542 | 25,900 | 771 |
| 2008-07-11 | 1,558 | 1,558 | 1,500 | 1,550 | 22,600 | 775 |
| 2008-07-10 | 1,500 | 1,528 | 1,490 | 1,528 | 5,100 | 764 |
| 2008-07-09 | 1,503 | 1,549 | 1,500 | 1,502 | 4,200 | 751 |
| 2008-07-08 | 1,513 | 1,513 | 1,490 | 1,496 | 14,200 | 748 |
| 2008-07-07 | 1,516 | 1,516 | 1,504 | 1,504 | 1,800 | 752 |
| 2008-07-04 | 1,503 | 1,524 | 1,500 | 1,516 | 6,400 | 758 |
| 2008-07-03 | 1,527 | 1,527 | 1,510 | 1,510 | 5,100 | 755 |
| 2008-07-02 | 1,510 | 1,528 | 1,502 | 1,527 | 6,100 | 763.50 |
| 2008-07-01 | 1,520 | 1,520 | 1,501 | 1,505 | 3,300 | 752.50 |
| 2008-06-30 | 1,530 | 1,551 | 1,500 | 1,520 | 6,600 | 760 |
| 2008-06-27 | 1,500 | 1,535 | 1,500 | 1,525 | 11,700 | 762.50 |
| 2008-06-26 | 1,560 | 1,560 | 1,523 | 1,535 | 5,800 | 767.50 |
| 2008-06-25 | 1,549 | 1,572 | 1,525 | 1,559 | 18,400 | 779.50 |
| 2008-06-24 | 1,510 | 1,562 | 1,500 | 1,560 | 31,800 | 780 |
| 2008-06-23 | 1,502 | 1,513 | 1,480 | 1,510 | 27,500 | 755 |
| 2008-06-20 | 1,451 | 1,532 | 1,427 | 1,508 | 67,400 | 754 |
| 2008-06-19 | 1,462 | 1,474 | 1,446 | 1,452 | 29,400 | 726 |
| 2008-06-18 | 1,453 | 1,494 | 1,430 | 1,463 | 28,900 | 731.50 |
| 2008-06-17 | 1,488 | 1,488 | 1,450 | 1,453 | 16,400 | 726.50 |
| 2008-06-16 | 1,458 | 1,510 | 1,454 | 1,489 | 14,800 | 744.50 |
| 2008-06-13 | 1,422 | 1,467 | 1,422 | 1,455 | 15,400 | 727.50 |
| 2008-06-12 | 1,492 | 1,496 | 1,430 | 1,472 | 27,100 | 736 |
| 2008-06-11 | 1,480 | 1,500 | 1,433 | 1,472 | 37,000 | 736 |
| 2008-06-10 | 1,500 | 1,505 | 1,466 | 1,480 | 9,800 | 740 |
| 2008-06-09 | 1,510 | 1,515 | 1,495 | 1,495 | 19,400 | 747.50 |
| 2008-06-06 | 1,536 | 1,536 | 1,525 | 1,526 | 4,200 | 763 |
| 2008-06-05 | 1,536 | 1,536 | 1,520 | 1,536 | 6,300 | 768 |
| 2008-06-04 | 1,501 | 1,570 | 1,501 | 1,536 | 32,000 | 768 |
| 2008-06-03 | 1,520 | 1,520 | 1,502 | 1,502 | 7,100 | 751 |
| 2008-06-02 | 1,529 | 1,529 | 1,500 | 1,508 | 10,200 | 754 |
| 2008-05-30 | 1,500 | 1,510 | 1,495 | 1,509 | 4,500 | 754.50 |
| 2008-05-29 | 1,500 | 1,520 | 1,480 | 1,512 | 11,700 | 756 |
| 2008-05-28 | 1,550 | 1,550 | 1,500 | 1,509 | 12,700 | 754.50 |
| 2008-05-27 | 1,452 | 1,530 | 1,442 | 1,500 | 20,400 | 750 |
| 2008-05-26 | 1,450 | 1,459 | 1,411 | 1,412 | 8,600 | 706 |
| 2008-05-23 | 1,413 | 1,429 | 1,400 | 1,410 | 14,300 | 705 |
| 2008-05-22 | 1,449 | 1,449 | 1,404 | 1,413 | 5,500 | 706.50 |
| 2008-05-21 | 1,440 | 1,440 | 1,410 | 1,411 | 13,900 | 705.50 |
| 2008-05-20 | 1,450 | 1,465 | 1,440 | 1,450 | 14,400 | 725 |
| 2008-05-19 | 1,420 | 1,440 | 1,403 | 1,440 | 12,200 | 720 |
| 2008-05-16 | 1,431 | 1,442 | 1,403 | 1,415 | 5,000 | 707.50 |
| 2008-05-15 | 1,420 | 1,442 | 1,420 | 1,431 | 5,000 | 715.50 |
| 2008-05-14 | 1,411 | 1,428 | 1,406 | 1,406 | 5,600 | 703 |
| 2008-05-13 | 1,434 | 1,434 | 1,420 | 1,428 | 4,600 | 714 |
| 2008-05-12 | 1,363 | 1,420 | 1,351 | 1,420 | 12,100 | 710 |
| 2008-05-09 | 1,429 | 1,436 | 1,400 | 1,403 | 9,200 | 701.50 |
| 2008-05-08 | 1,433 | 1,448 | 1,405 | 1,436 | 13,000 | 718 |
| 2008-05-07 | 1,431 | 1,438 | 1,399 | 1,432 | 14,800 | 716 |
| 2008-05-02 | 1,415 | 1,433 | 1,405 | 1,433 | 20,900 | 716.50 |
| 2008-05-01 | 1,450 | 1,465 | 1,420 | 1,427 | 21,700 | 713.50 |
| 2008-04-30 | 1,510 | 1,521 | 1,485 | 1,485 | 31,400 | 742.50 |
| 2008-04-28 | 1,440 | 1,500 | 1,440 | 1,481 | 24,900 | 740.50 |
| 2008-04-25 | 1,435 | 1,435 | 1,404 | 1,407 | 13,200 | 703.50 |
| 2008-04-24 | 1,410 | 1,422 | 1,390 | 1,422 | 9,700 | 711 |
| 2008-04-23 | 1,408 | 1,418 | 1,378 | 1,410 | 10,400 | 705 |
| 2008-04-22 | 1,350 | 1,405 | 1,334 | 1,405 | 14,900 | 702.50 |
| 2008-04-21 | 1,389 | 1,404 | 1,358 | 1,361 | 11,600 | 680.50 |
| 2008-04-18 | 1,415 | 1,433 | 1,360 | 1,410 | 19,800 | 705 |
| 2008-04-17 | 1,350 | 1,402 | 1,332 | 1,395 | 26,400 | 697.50 |
| 2008-04-16 | 1,437 | 1,437 | 1,388 | 1,388 | 19,800 | 694 |
| 2008-04-15 | 1,410 | 1,457 | 1,335 | 1,457 | 39,800 | 728.50 |
| 2008-04-14 | 1,326 | 1,460 | 1,326 | 1,404 | 42,000 | 702 |
| 2008-04-11 | 1,321 | 1,326 | 1,300 | 1,325 | 26,700 | 662.50 |
| 2008-04-10 | 1,300 | 1,320 | 1,291 | 1,302 | 44,000 | 651 |
| 2008-04-09 | 1,170 | 1,360 | 1,150 | 1,319 | 66,900 | 659.50 |
| 2008-04-08 | 1,150 | 1,196 | 1,115 | 1,190 | 34,700 | 595 |
| 2008-04-07 | 1,151 | 1,180 | 1,131 | 1,161 | 22,600 | 580.50 |
| 2008-04-04 | 1,117 | 1,149 | 1,073 | 1,149 | 21,200 | 574.50 |
| 2008-04-03 | 1,100 | 1,145 | 1,100 | 1,125 | 13,700 | 562.50 |
| 2008-04-02 | 1,125 | 1,125 | 1,089 | 1,110 | 13,000 | 555 |
| 2008-04-01 | 1,130 | 1,151 | 1,100 | 1,130 | 5,400 | 565 |
| 2008-03-31 | 1,098 | 1,177 | 1,078 | 1,135 | 7,100 | 567.50 |
| 2008-03-28 | 1,164 | 1,164 | 1,069 | 1,131 | 25,300 | 565.50 |
| 2008-03-27 | 1,127 | 1,165 | 1,090 | 1,165 | 15,900 | 582.50 |
| 2008-03-26 | 1,160 | 1,160 | 1,135 | 1,147 | 11,500 | 573.50 |
| 2008-03-25 | 1,192 | 1,197 | 1,124 | 1,152 | 20,300 | 576 |
| 2008-03-24 | 1,143 | 1,190 | 1,100 | 1,139 | 24,900 | 569.50 |
| 2008-03-21 | 1,100 | 1,148 | 1,090 | 1,143 | 26,800 | 571.50 |
| 2008-03-19 | 1,047 | 1,097 | 1,012 | 1,097 | 8,500 | 548.50 |
| 2008-03-18 | 1,000 | 1,011 | 980 | 997 | 10,400 | 498.50 |
| 2008-03-17 | 1,003 | 1,030 | 1,003 | 1,030 | 2,400 | 515 |
| 2008-03-14 | 1,009 | 1,085 | 1,009 | 1,061 | 7,800 | 530.50 |
| 2008-03-13 | 1,045 | 1,045 | 1,022 | 1,025 | 7,800 | 512.50 |
| 2008-03-12 | 1,085 | 1,100 | 1,045 | 1,045 | 5,700 | 522.50 |
| 2008-03-11 | 1,002 | 1,085 | 1,000 | 1,080 | 7,400 | 540 |
| 2008-03-10 | 1,089 | 1,089 | 1,039 | 1,050 | 8,800 | 525 |
| 2008-03-07 | 1,102 | 1,118 | 1,098 | 1,118 | 3,400 | 559 |
| 2008-03-06 | 1,120 | 1,170 | 1,100 | 1,140 | 18,400 | 570 |
| 2008-03-05 | 1,178 | 1,179 | 1,118 | 1,129 | 15,200 | 564.50 |
| 2008-03-04 | 1,161 | 1,200 | 1,160 | 1,178 | 7,500 | 589 |
| 2008-03-03 | 1,152 | 1,200 | 1,120 | 1,160 | 12,200 | 580 |
| 2008-02-29 | 1,205 | 1,205 | 1,181 | 1,181 | 10,100 | 590.50 |
| 2008-02-28 | 1,205 | 1,235 | 1,205 | 1,225 | 10,000 | 612.50 |
| 2008-02-27 | 1,220 | 1,225 | 1,210 | 1,225 | 8,000 | 612.50 |
| 2008-02-26 | 1,270 | 1,270 | 1,201 | 1,230 | 12,200 | 615 |
| 2008-02-25 | 1,280 | 1,294 | 1,271 | 1,290 | 13,300 | 645 |
| 2008-02-22 | 1,248 | 1,260 | 1,246 | 1,260 | 16,100 | 630 |
| 2008-02-21 | 1,220 | 1,235 | 1,207 | 1,224 | 10,900 | 612 |
| 2008-02-20 | 1,211 | 1,211 | 1,191 | 1,191 | 3,700 | 595.50 |
| 2008-02-19 | 1,219 | 1,231 | 1,210 | 1,230 | 8,100 | 615 |
| 2008-02-18 | 1,204 | 1,219 | 1,195 | 1,205 | 3,500 | 602.50 |
| 2008-02-15 | 1,200 | 1,200 | 1,185 | 1,191 | 28,100 | 595.50 |
| 2008-02-14 | 1,199 | 1,211 | 1,198 | 1,210 | 21,000 | 605 |
| 2008-02-13 | 1,200 | 1,210 | 1,198 | 1,198 | 37,600 | 599 |
| 2008-02-12 | 1,223 | 1,240 | 1,219 | 1,227 | 13,600 | 613.50 |
| 2008-02-08 | 1,201 | 1,224 | 1,200 | 1,224 | 10,400 | 612 |
| 2008-02-07 | 1,200 | 1,200 | 1,190 | 1,200 | 22,500 | 600 |
| 2008-02-06 | 1,219 | 1,220 | 1,199 | 1,205 | 20,500 | 602.50 |
| 2008-02-05 | 1,218 | 1,240 | 1,215 | 1,215 | 30,400 | 607.50 |
| 2008-02-04 | 1,240 | 1,250 | 1,213 | 1,248 | 15,600 | 624 |
| 2008-02-01 | 1,249 | 1,260 | 1,249 | 1,259 | 5,900 | 629.50 |
| 2008-01-31 | 1,226 | 1,252 | 1,225 | 1,251 | 5,200 | 625.50 |
| 2008-01-30 | 1,230 | 1,230 | 1,225 | 1,226 | 1,500 | 613 |
| 2008-01-29 | 1,194 | 1,217 | 1,153 | 1,215 | 10,900 | 607.50 |
| 2008-01-28 | 1,195 | 1,195 | 1,145 | 1,195 | 17,200 | 597.50 |
| 2008-01-25 | 1,185 | 1,195 | 1,150 | 1,195 | 18,000 | 597.50 |
| 2008-01-24 | 1,095 | 1,149 | 1,091 | 1,140 | 10,600 | 570 |
| 2008-01-23 | 1,048 | 1,110 | 1,036 | 1,091 | 29,100 | 545.50 |
| 2008-01-22 | 1,035 | 1,050 | 1,000 | 1,036 | 32,000 | 518 |
| 2008-01-21 | 1,036 | 1,058 | 1,014 | 1,036 | 24,800 | 518 |
| 2008-01-18 | 1,000 | 1,055 | 990 | 1,036 | 54,700 | 518 |
| 2008-01-17 | 1,000 | 1,060 | 970 | 1,060 | 36,600 | 530 |
| 2008-01-16 | 1,000 | 1,080 | 985 | 985 | 29,800 | 492.50 |
| 2008-01-15 | 1,097 | 1,110 | 1,030 | 1,100 | 25,200 | 550 |
| 2008-01-11 | 1,141 | 1,141 | 1,077 | 1,077 | 15,000 | 538.50 |
| 2008-01-10 | 1,206 | 1,224 | 1,153 | 1,165 | 36,400 | 582.50 |
| 2008-01-09 | 1,259 | 1,259 | 1,188 | 1,225 | 27,200 | 612.50 |
| 2008-01-08 | 1,280 | 1,280 | 1,245 | 1,258 | 16,200 | 629 |
| 2008-01-07 | 1,255 | 1,270 | 1,190 | 1,270 | 18,800 | 635 |
| 2008-01-04 | 1,280 | 1,280 | 1,235 | 1,248 | 6,800 | 624 |
分割・併合履歴 ： [2009-09-25]1株→2株 [2006-07-14]1株→2株 [2005-08-16]1株→2株
