3349 (株)コスモス薬品 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 | 1,399 | 1,405 | 1,365 | 1,380 | 21,500 | 690 |
| 2008-12-29 | 1,380 | 1,400 | 1,379 | 1,395 | 44,700 | 697.50 |
| 2008-12-26 | 1,361 | 1,402 | 1,338 | 1,400 | 68,800 | 700 |
| 2008-12-25 | 1,325 | 1,394 | 1,315 | 1,381 | 80,800 | 690.50 |
| 2008-12-24 | 1,293 | 1,315 | 1,280 | 1,315 | 85,100 | 657.50 |
| 2008-12-22 | 1,242 | 1,267 | 1,242 | 1,257 | 29,700 | 628.50 |
| 2008-12-19 | 1,238 | 1,258 | 1,224 | 1,252 | 19,500 | 626 |
| 2008-12-18 | 1,148 | 1,250 | 1,130 | 1,237 | 65,500 | 618.50 |
| 2008-12-17 | 1,232 | 1,235 | 1,107 | 1,180 | 66,600 | 590 |
| 2008-12-16 | 1,279 | 1,280 | 1,242 | 1,247 | 23,100 | 623.50 |
| 2008-12-15 | 1,301 | 1,310 | 1,260 | 1,280 | 26,500 | 640 |
| 2008-12-12 | 1,307 | 1,321 | 1,269 | 1,303 | 37,200 | 651.50 |
| 2008-12-11 | 1,337 | 1,337 | 1,305 | 1,323 | 30,600 | 661.50 |
| 2008-12-10 | 1,350 | 1,353 | 1,314 | 1,351 | 24,200 | 675.50 |
| 2008-12-09 | 1,356 | 1,375 | 1,336 | 1,354 | 17,200 | 677 |
| 2008-12-08 | 1,376 | 1,387 | 1,335 | 1,375 | 56,600 | 687.50 |
| 2008-12-05 | 1,360 | 1,389 | 1,360 | 1,388 | 48,500 | 694 |
| 2008-12-04 | 1,367 | 1,380 | 1,348 | 1,380 | 34,900 | 690 |
| 2008-12-03 | 1,360 | 1,360 | 1,325 | 1,347 | 45,700 | 673.50 |
| 2008-12-02 | 1,311 | 1,381 | 1,298 | 1,348 | 31,200 | 674 |
| 2008-12-01 | 1,391 | 1,395 | 1,330 | 1,351 | 40,500 | 675.50 |
| 2008-11-28 | 1,379 | 1,398 | 1,365 | 1,397 | 55,400 | 698.50 |
| 2008-11-27 | 1,311 | 1,366 | 1,311 | 1,366 | 59,400 | 683 |
| 2008-11-26 | 1,319 | 1,350 | 1,301 | 1,328 | 77,200 | 664 |
| 2008-11-25 | 1,388 | 1,388 | 1,275 | 1,327 | 113,100 | 663.50 |
| 2008-11-21 | 1,300 | 1,398 | 1,292 | 1,356 | 147,800 | 678 |
| 2008-11-20 | 1,295 | 1,308 | 1,260 | 1,280 | 68,100 | 640 |
| 2008-11-19 | 1,265 | 1,305 | 1,262 | 1,298 | 33,800 | 649 |
| 2008-11-18 | 1,250 | 1,275 | 1,240 | 1,274 | 26,100 | 637 |
| 2008-11-17 | 1,207 | 1,264 | 1,206 | 1,259 | 52,200 | 629.50 |
| 2008-11-14 | 1,230 | 1,242 | 1,206 | 1,238 | 65,800 | 619 |
| 2008-11-13 | 1,171 | 1,226 | 1,170 | 1,202 | 33,700 | 601 |
| 2008-11-12 | 1,171 | 1,198 | 1,167 | 1,191 | 39,900 | 595.50 |
| 2008-11-11 | 1,159 | 1,181 | 1,131 | 1,181 | 32,600 | 590.50 |
| 2008-11-10 | 1,145 | 1,165 | 1,126 | 1,163 | 27,700 | 581.50 |
| 2008-11-07 | 1,092 | 1,168 | 1,092 | 1,135 | 77,000 | 567.50 |
| 2008-11-06 | 1,145 | 1,160 | 1,097 | 1,153 | 59,800 | 576.50 |
| 2008-11-05 | 1,140 | 1,144 | 1,115 | 1,144 | 49,700 | 572 |
| 2008-11-04 | 1,141 | 1,150 | 1,112 | 1,129 | 28,400 | 564.50 |
| 2008-10-31 | 1,130 | 1,130 | 1,065 | 1,108 | 66,500 | 554 |
| 2008-10-30 | 1,101 | 1,150 | 1,061 | 1,150 | 43,000 | 575 |
| 2008-10-29 | 1,071 | 1,176 | 1,000 | 1,118 | 65,800 | 559 |
| 2008-10-28 | 1,059 | 1,059 | 981 | 1,056 | 77,300 | 528 |
| 2008-10-27 | 1,086 | 1,106 | 970 | 1,069 | 67,200 | 534.50 |
| 2008-10-24 | 1,105 | 1,130 | 1,100 | 1,126 | 85,500 | 563 |
| 2008-10-23 | 1,073 | 1,130 | 1,046 | 1,125 | 24,800 | 562.50 |
| 2008-10-22 | 1,111 | 1,143 | 1,097 | 1,113 | 46,700 | 556.50 |
| 2008-10-21 | 1,126 | 1,155 | 1,126 | 1,151 | 41,700 | 575.50 |
| 2008-10-20 | 1,050 | 1,146 | 1,035 | 1,124 | 73,100 | 562 |
| 2008-10-17 | 1,017 | 1,042 | 1,014 | 1,031 | 37,100 | 515.50 |
| 2008-10-16 | 930 | 1,010 | 928 | 973 | 60,600 | 486.50 |
| 2008-10-15 | 990 | 1,030 | 980 | 1,030 | 22,300 | 515 |
| 2008-10-14 | 975 | 1,005 | 966 | 990 | 45,500 | 495 |
| 2008-10-10 | 929 | 929 | 900 | 905 | 54,500 | 452.50 |
| 2008-10-09 | 960 | 989 | 940 | 944 | 50,900 | 472 |
| 2008-10-08 | 980 | 1,031 | 980 | 998 | 50,700 | 499 |
| 2008-10-07 | 964 | 1,026 | 960 | 1,000 | 46,000 | 500 |
| 2008-10-06 | 1,100 | 1,121 | 1,055 | 1,064 | 40,100 | 532 |
| 2008-10-03 | 1,090 | 1,152 | 1,037 | 1,129 | 89,100 | 564.50 |
| 2008-10-02 | 1,173 | 1,173 | 1,115 | 1,130 | 34,900 | 565 |
| 2008-10-01 | 1,102 | 1,190 | 1,068 | 1,173 | 120,400 | 586.50 |
| 2008-09-30 | 1,011 | 1,070 | 1,002 | 1,070 | 22,800 | 535 |
| 2008-09-29 | 1,050 | 1,121 | 1,050 | 1,091 | 42,100 | 545.50 |
| 2008-09-26 | 1,100 | 1,111 | 1,076 | 1,086 | 48,100 | 543 |
| 2008-09-25 | 1,135 | 1,140 | 1,090 | 1,116 | 52,400 | 558 |
| 2008-09-24 | 1,150 | 1,155 | 1,082 | 1,115 | 93,800 | 557.50 |
| 2008-09-22 | 1,281 | 1,281 | 1,174 | 1,177 | 105,400 | 588.50 |
| 2008-09-19 | 1,211 | 1,321 | 1,182 | 1,321 | 96,500 | 660.50 |
| 2008-09-18 | 1,214 | 1,300 | 1,180 | 1,300 | 43,800 | 650 |
| 2008-09-17 | 1,272 | 1,272 | 1,200 | 1,214 | 31,300 | 607 |
| 2008-09-16 | 1,211 | 1,274 | 1,161 | 1,212 | 47,100 | 606 |
| 2008-09-12 | 1,303 | 1,310 | 1,286 | 1,291 | 32,600 | 645.50 |
| 2008-09-11 | 1,280 | 1,300 | 1,251 | 1,283 | 52,200 | 641.50 |
| 2008-09-10 | 1,260 | 1,296 | 1,240 | 1,272 | 28,600 | 636 |
| 2008-09-09 | 1,316 | 1,316 | 1,269 | 1,278 | 24,600 | 639 |
| 2008-09-08 | 1,312 | 1,344 | 1,290 | 1,302 | 20,500 | 651 |
| 2008-09-05 | 1,321 | 1,322 | 1,279 | 1,289 | 44,400 | 644.50 |
| 2008-09-04 | 1,352 | 1,352 | 1,327 | 1,333 | 56,000 | 666.50 |
| 2008-09-03 | 1,359 | 1,387 | 1,345 | 1,358 | 26,900 | 679 |
| 2008-09-02 | 1,372 | 1,396 | 1,353 | 1,359 | 49,200 | 679.50 |
| 2008-09-01 | 1,446 | 1,446 | 1,392 | 1,392 | 28,500 | 696 |
| 2008-08-29 | 1,438 | 1,450 | 1,426 | 1,449 | 74,000 | 724.50 |
| 2008-08-28 | 1,427 | 1,441 | 1,411 | 1,437 | 35,300 | 718.50 |
| 2008-08-27 | 1,440 | 1,440 | 1,395 | 1,407 | 30,200 | 703.50 |
| 2008-08-26 | 1,386 | 1,404 | 1,349 | 1,401 | 45,700 | 700.50 |
| 2008-08-25 | 1,390 | 1,423 | 1,385 | 1,398 | 44,700 | 699 |
| 2008-08-22 | 1,332 | 1,392 | 1,332 | 1,376 | 104,900 | 688 |
| 2008-08-21 | 1,336 | 1,370 | 1,325 | 1,352 | 59,600 | 676 |
| 2008-08-20 | 1,325 | 1,351 | 1,322 | 1,344 | 92,500 | 672 |
| 2008-08-19 | 1,354 | 1,364 | 1,341 | 1,342 | 64,000 | 671 |
| 2008-08-18 | 1,360 | 1,378 | 1,355 | 1,364 | 45,300 | 682 |
| 2008-08-15 | 1,350 | 1,371 | 1,350 | 1,365 | 54,200 | 682.50 |
| 2008-08-14 | 1,370 | 1,376 | 1,350 | 1,366 | 70,300 | 683 |
| 2008-08-13 | 1,382 | 1,382 | 1,339 | 1,370 | 133,700 | 685 |
| 2008-08-12 | 1,470 | 1,470 | 1,394 | 1,396 | 107,800 | 698 |
| 2008-08-11 | 1,468 | 1,492 | 1,461 | 1,477 | 78,900 | 738.50 |
| 2008-08-08 | 1,419 | 1,471 | 1,380 | 1,469 | 112,100 | 734.50 |
| 2008-08-07 | 1,450 | 1,455 | 1,425 | 1,426 | 72,400 | 713 |
| 2008-08-06 | 1,466 | 1,510 | 1,458 | 1,479 | 156,500 | 739.50 |
| 2008-08-05 | 1,410 | 1,469 | 1,410 | 1,466 | 80,700 | 733 |
| 2008-08-04 | 1,427 | 1,446 | 1,401 | 1,430 | 31,100 | 715 |
| 2008-08-01 | 1,457 | 1,458 | 1,411 | 1,428 | 65,000 | 714 |
| 2008-07-31 | 1,444 | 1,467 | 1,394 | 1,466 | 95,300 | 733 |
| 2008-07-30 | 1,435 | 1,472 | 1,428 | 1,459 | 80,700 | 729.50 |
| 2008-07-29 | 1,377 | 1,430 | 1,361 | 1,416 | 63,500 | 708 |
| 2008-07-28 | 1,388 | 1,450 | 1,353 | 1,397 | 92,600 | 698.50 |
| 2008-07-25 | 1,400 | 1,420 | 1,384 | 1,408 | 81,800 | 704 |
| 2008-07-24 | 1,350 | 1,420 | 1,348 | 1,420 | 126,000 | 710 |
| 2008-07-23 | 1,381 | 1,395 | 1,348 | 1,348 | 96,900 | 674 |
| 2008-07-22 | 1,265 | 1,385 | 1,265 | 1,379 | 191,300 | 689.50 |
| 2008-07-18 | 1,210 | 1,289 | 1,204 | 1,285 | 168,800 | 642.50 |
| 2008-07-17 | 1,200 | 1,233 | 1,192 | 1,223 | 59,400 | 611.50 |
| 2008-07-16 | 1,192 | 1,212 | 1,180 | 1,212 | 63,000 | 606 |
| 2008-07-15 | 1,182 | 1,196 | 1,170 | 1,191 | 21,300 | 595.50 |
| 2008-07-14 | 1,190 | 1,216 | 1,189 | 1,190 | 37,000 | 595 |
| 2008-07-11 | 1,180 | 1,231 | 1,163 | 1,225 | 80,000 | 612.50 |
| 2008-07-10 | 1,226 | 1,226 | 1,194 | 1,194 | 71,500 | 597 |
| 2008-07-09 | 1,234 | 1,248 | 1,232 | 1,238 | 41,600 | 619 |
| 2008-07-08 | 1,224 | 1,248 | 1,224 | 1,237 | 92,100 | 618.50 |
| 2008-07-07 | 1,240 | 1,258 | 1,202 | 1,244 | 185,900 | 622 |
| 2008-07-04 | 1,098 | 1,128 | 1,098 | 1,126 | 27,400 | 563 |
| 2008-07-03 | 1,115 | 1,122 | 1,098 | 1,109 | 25,300 | 554.50 |
| 2008-07-02 | 1,102 | 1,124 | 1,091 | 1,095 | 14,300 | 547.50 |
| 2008-07-01 | 1,097 | 1,134 | 1,094 | 1,101 | 29,900 | 550.50 |
| 2008-06-30 | 1,083 | 1,083 | 1,076 | 1,077 | 17,400 | 538.50 |
| 2008-06-27 | 1,119 | 1,120 | 1,075 | 1,083 | 38,200 | 541.50 |
| 2008-06-26 | 1,090 | 1,155 | 1,090 | 1,134 | 27,000 | 567 |
| 2008-06-25 | 1,110 | 1,119 | 1,084 | 1,096 | 38,400 | 548 |
| 2008-06-24 | 1,107 | 1,126 | 1,106 | 1,114 | 15,400 | 557 |
| 2008-06-23 | 1,104 | 1,124 | 1,103 | 1,114 | 29,100 | 557 |
| 2008-06-20 | 1,163 | 1,164 | 1,136 | 1,139 | 51,100 | 569.50 |
| 2008-06-19 | 1,186 | 1,186 | 1,153 | 1,163 | 41,200 | 581.50 |
| 2008-06-18 | 1,192 | 1,203 | 1,181 | 1,186 | 27,200 | 593 |
| 2008-06-17 | 1,180 | 1,196 | 1,157 | 1,186 | 26,900 | 593 |
| 2008-06-16 | 1,158 | 1,182 | 1,145 | 1,172 | 32,700 | 586 |
| 2008-06-13 | 1,188 | 1,206 | 1,143 | 1,161 | 83,600 | 580.50 |
| 2008-06-12 | 1,200 | 1,228 | 1,186 | 1,208 | 75,300 | 604 |
| 2008-06-11 | 1,250 | 1,284 | 1,185 | 1,215 | 112,200 | 607.50 |
| 2008-06-10 | 1,210 | 1,298 | 1,200 | 1,268 | 105,900 | 634 |
| 2008-06-09 | 1,184 | 1,248 | 1,180 | 1,227 | 60,500 | 613.50 |
| 2008-06-06 | 1,194 | 1,204 | 1,180 | 1,198 | 54,100 | 599 |
| 2008-06-05 | 1,149 | 1,200 | 1,136 | 1,194 | 58,100 | 597 |
| 2008-06-04 | 1,144 | 1,156 | 1,131 | 1,155 | 27,000 | 577.50 |
| 2008-06-03 | 1,125 | 1,157 | 1,125 | 1,145 | 45,300 | 572.50 |
| 2008-06-02 | 1,154 | 1,154 | 1,127 | 1,140 | 52,000 | 570 |
| 2008-05-30 | 1,165 | 1,165 | 1,133 | 1,148 | 32,500 | 574 |
| 2008-05-29 | 1,138 | 1,180 | 1,122 | 1,166 | 112,600 | 583 |
| 2008-05-28 | 1,092 | 1,129 | 1,092 | 1,129 | 104,100 | 564.50 |
| 2008-05-27 | 1,102 | 1,102 | 1,080 | 1,083 | 167,300 | 541.50 |
| 2008-05-26 | 1,144 | 1,152 | 1,130 | 1,130 | 192,900 | 565 |
| 2008-05-23 | 1,115 | 1,147 | 1,114 | 1,133 | 88,700 | 566.50 |
| 2008-05-22 | 1,082 | 1,114 | 1,071 | 1,111 | 91,400 | 555.50 |
| 2008-05-21 | 1,103 | 1,106 | 1,092 | 1,100 | 57,900 | 550 |
| 2008-05-20 | 1,099 | 1,109 | 1,093 | 1,106 | 79,200 | 553 |
| 2008-05-19 | 1,099 | 1,100 | 1,083 | 1,098 | 81,600 | 549 |
| 2008-05-16 | 1,089 | 1,097 | 1,074 | 1,081 | 52,100 | 540.50 |
| 2008-05-15 | 1,062 | 1,079 | 1,058 | 1,076 | 86,600 | 538 |
| 2008-05-14 | 1,070 | 1,070 | 1,054 | 1,061 | 89,800 | 530.50 |
| 2008-05-13 | 1,090 | 1,093 | 1,074 | 1,075 | 72,300 | 537.50 |
| 2008-05-12 | 1,087 | 1,094 | 1,073 | 1,088 | 41,500 | 544 |
| 2008-05-09 | 1,105 | 1,112 | 1,086 | 1,087 | 49,400 | 543.50 |
| 2008-05-08 | 1,110 | 1,110 | 1,104 | 1,106 | 34,400 | 553 |
| 2008-05-07 | 1,105 | 1,115 | 1,101 | 1,112 | 50,600 | 556 |
| 2008-05-02 | 1,095 | 1,100 | 1,087 | 1,095 | 44,400 | 547.50 |
| 2008-05-01 | 1,115 | 1,115 | 1,096 | 1,096 | 33,300 | 548 |
| 2008-04-30 | 1,083 | 1,108 | 1,077 | 1,104 | 61,600 | 552 |
| 2008-04-28 | 1,099 | 1,099 | 1,082 | 1,087 | 79,300 | 543.50 |
| 2008-04-25 | 1,047 | 1,083 | 1,043 | 1,083 | 71,200 | 541.50 |
| 2008-04-24 | 1,085 | 1,085 | 1,031 | 1,055 | 79,600 | 527.50 |
| 2008-04-23 | 1,104 | 1,104 | 1,076 | 1,084 | 86,600 | 542 |
| 2008-04-22 | 1,087 | 1,107 | 1,087 | 1,099 | 104,500 | 549.50 |
| 2008-04-21 | 1,079 | 1,095 | 1,073 | 1,086 | 115,400 | 543 |
| 2008-04-18 | 1,048 | 1,069 | 1,040 | 1,069 | 117,400 | 534.50 |
| 2008-04-17 | 1,024 | 1,038 | 1,022 | 1,034 | 104,900 | 517 |
| 2008-04-16 | 1,017 | 1,017 | 1,003 | 1,010 | 99,700 | 505 |
| 2008-04-15 | 991 | 1,018 | 987 | 997 | 112,300 | 498.50 |
| 2008-04-14 | 980 | 993 | 971 | 990 | 175,200 | 495 |
| 2008-04-11 | 1,001 | 1,018 | 982 | 986 | 203,000 | 493 |
| 2008-04-10 | 1,017 | 1,028 | 983 | 994 | 213,800 | 497 |
| 2008-04-09 | 1,084 | 1,097 | 1,018 | 1,030 | 295,500 | 515 |
| 2008-04-08 | 1,200 | 1,200 | 1,080 | 1,081 | 308,500 | 540.50 |
| 2008-04-07 | 1,335 | 1,356 | 1,277 | 1,280 | 93,800 | 640 |
| 2008-04-04 | 1,363 | 1,422 | 1,355 | 1,355 | 96,400 | 677.50 |
| 2008-04-03 | 1,469 | 1,479 | 1,462 | 1,463 | 16,400 | 731.50 |
| 2008-04-02 | 1,442 | 1,481 | 1,442 | 1,479 | 14,900 | 739.50 |
| 2008-04-01 | 1,440 | 1,450 | 1,407 | 1,435 | 23,000 | 717.50 |
| 2008-03-31 | 1,427 | 1,432 | 1,394 | 1,432 | 22,000 | 716 |
| 2008-03-28 | 1,445 | 1,445 | 1,390 | 1,412 | 52,800 | 706 |
| 2008-03-27 | 1,413 | 1,480 | 1,413 | 1,465 | 27,700 | 732.50 |
| 2008-03-26 | 1,374 | 1,417 | 1,362 | 1,417 | 21,300 | 708.50 |
| 2008-03-25 | 1,378 | 1,399 | 1,361 | 1,394 | 19,900 | 697 |
| 2008-03-24 | 1,300 | 1,348 | 1,300 | 1,340 | 20,700 | 670 |
| 2008-03-21 | 1,256 | 1,321 | 1,255 | 1,319 | 24,500 | 659.50 |
| 2008-03-19 | 1,272 | 1,284 | 1,255 | 1,255 | 16,400 | 627.50 |
| 2008-03-18 | 1,206 | 1,231 | 1,202 | 1,231 | 29,800 | 615.50 |
| 2008-03-17 | 1,212 | 1,261 | 1,201 | 1,226 | 37,800 | 613 |
| 2008-03-14 | 1,317 | 1,317 | 1,280 | 1,292 | 36,900 | 646 |
| 2008-03-13 | 1,310 | 1,344 | 1,304 | 1,315 | 31,600 | 657.50 |
| 2008-03-12 | 1,332 | 1,377 | 1,330 | 1,369 | 37,600 | 684.50 |
| 2008-03-11 | 1,310 | 1,330 | 1,270 | 1,327 | 38,500 | 663.50 |
| 2008-03-10 | 1,384 | 1,384 | 1,302 | 1,316 | 29,500 | 658 |
| 2008-03-07 | 1,331 | 1,394 | 1,330 | 1,364 | 30,800 | 682 |
| 2008-03-06 | 1,347 | 1,409 | 1,334 | 1,360 | 55,000 | 680 |
| 2008-03-05 | 1,357 | 1,379 | 1,342 | 1,347 | 27,200 | 673.50 |
| 2008-03-04 | 1,342 | 1,418 | 1,342 | 1,397 | 81,300 | 698.50 |
| 2008-03-03 | 1,332 | 1,371 | 1,320 | 1,341 | 61,000 | 670.50 |
| 2008-02-29 | 1,365 | 1,365 | 1,317 | 1,327 | 51,400 | 663.50 |
| 2008-02-28 | 1,392 | 1,392 | 1,335 | 1,345 | 96,200 | 672.50 |
| 2008-02-27 | 1,404 | 1,440 | 1,393 | 1,412 | 27,300 | 706 |
| 2008-02-26 | 1,499 | 1,510 | 1,404 | 1,404 | 42,900 | 702 |
| 2008-02-25 | 1,408 | 1,471 | 1,396 | 1,456 | 70,700 | 728 |
| 2008-02-22 | 1,371 | 1,400 | 1,371 | 1,388 | 49,900 | 694 |
| 2008-02-21 | 1,373 | 1,419 | 1,372 | 1,380 | 92,200 | 690 |
| 2008-02-20 | 1,389 | 1,390 | 1,330 | 1,332 | 72,800 | 666 |
| 2008-02-19 | 1,379 | 1,394 | 1,361 | 1,369 | 32,700 | 684.50 |
| 2008-02-18 | 1,333 | 1,422 | 1,333 | 1,383 | 62,900 | 691.50 |
| 2008-02-15 | 1,320 | 1,325 | 1,297 | 1,313 | 88,500 | 656.50 |
| 2008-02-14 | 1,308 | 1,330 | 1,291 | 1,311 | 43,800 | 655.50 |
| 2008-02-13 | 1,318 | 1,330 | 1,301 | 1,302 | 46,500 | 651 |
| 2008-02-12 | 1,300 | 1,343 | 1,290 | 1,338 | 80,000 | 669 |
| 2008-02-08 | 1,280 | 1,306 | 1,278 | 1,285 | 61,400 | 642.50 |
| 2008-02-07 | 1,250 | 1,287 | 1,245 | 1,287 | 60,800 | 643.50 |
| 2008-02-06 | 1,310 | 1,310 | 1,263 | 1,263 | 55,700 | 631.50 |
| 2008-02-05 | 1,329 | 1,361 | 1,328 | 1,340 | 77,600 | 670 |
| 2008-02-04 | 1,330 | 1,350 | 1,310 | 1,329 | 50,200 | 664.50 |
| 2008-02-01 | 1,330 | 1,330 | 1,300 | 1,318 | 55,500 | 659 |
| 2008-01-31 | 1,330 | 1,339 | 1,280 | 1,335 | 81,900 | 667.50 |
| 2008-01-30 | 1,340 | 1,377 | 1,327 | 1,329 | 131,300 | 664.50 |
| 2008-01-29 | 1,330 | 1,332 | 1,298 | 1,327 | 85,800 | 663.50 |
| 2008-01-28 | 1,274 | 1,330 | 1,261 | 1,316 | 86,100 | 658 |
| 2008-01-25 | 1,247 | 1,353 | 1,222 | 1,313 | 252,900 | 656.50 |
| 2008-01-24 | 1,150 | 1,257 | 1,119 | 1,256 | 281,700 | 628 |
| 2008-01-23 | 1,071 | 1,071 | 1,046 | 1,057 | 156,900 | 528.50 |
| 2008-01-22 | 1,070 | 1,070 | 955 | 971 | 132,400 | 485.50 |
| 2008-01-21 | 1,134 | 1,138 | 1,068 | 1,082 | 157,500 | 541 |
| 2008-01-18 | 1,089 | 1,130 | 1,068 | 1,099 | 129,100 | 549.50 |
| 2008-01-17 | 1,151 | 1,202 | 1,057 | 1,083 | 166,700 | 541.50 |
| 2008-01-16 | 1,210 | 1,243 | 1,132 | 1,139 | 187,700 | 569.50 |
| 2008-01-15 | 1,457 | 1,478 | 1,324 | 1,325 | 123,300 | 662.50 |
| 2008-01-11 | 1,498 | 1,498 | 1,452 | 1,456 | 43,200 | 728 |
| 2008-01-10 | 1,539 | 1,539 | 1,498 | 1,498 | 48,700 | 749 |
| 2008-01-09 | 1,501 | 1,547 | 1,490 | 1,540 | 31,900 | 770 |
| 2008-01-08 | 1,500 | 1,539 | 1,500 | 1,523 | 35,600 | 761.50 |
| 2008-01-07 | 1,480 | 1,538 | 1,480 | 1,535 | 35,700 | 767.50 |
| 2008-01-04 | 1,602 | 1,602 | 1,530 | 1,530 | 16,000 | 765 |
分割・併合履歴 ： [2020-05-28]1株→2株 [2005-11-25]1株→2株
