3433 トーカロ(株) 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 | 784 | 789 | 773 | 789 | 43,000 | 197.25 |
| 2008-12-29 | 770 | 783 | 761 | 776 | 60,000 | 194 |
| 2008-12-26 | 786 | 788 | 744 | 760 | 69,300 | 190 |
| 2008-12-25 | 714 | 735 | 703 | 722 | 58,800 | 180.50 |
| 2008-12-24 | 700 | 720 | 682 | 710 | 82,000 | 177.50 |
| 2008-12-22 | 716 | 731 | 695 | 710 | 99,000 | 177.50 |
| 2008-12-19 | 723 | 729 | 707 | 714 | 53,200 | 178.50 |
| 2008-12-18 | 711 | 743 | 698 | 733 | 83,700 | 183.25 |
| 2008-12-17 | 764 | 764 | 712 | 730 | 44,300 | 182.50 |
| 2008-12-16 | 760 | 763 | 747 | 750 | 50,500 | 187.50 |
| 2008-12-15 | 723 | 761 | 723 | 757 | 72,100 | 189.25 |
| 2008-12-12 | 735 | 766 | 707 | 713 | 118,100 | 178.25 |
| 2008-12-11 | 715 | 745 | 708 | 745 | 56,000 | 186.25 |
| 2008-12-10 | 704 | 724 | 704 | 718 | 132,900 | 179.50 |
| 2008-12-09 | 704 | 723 | 697 | 715 | 89,600 | 178.75 |
| 2008-12-08 | 694 | 707 | 682 | 696 | 94,100 | 174 |
| 2008-12-05 | 723 | 723 | 681 | 688 | 131,500 | 172 |
| 2008-12-04 | 697 | 698 | 664 | 673 | 122,200 | 168.25 |
| 2008-12-03 | 736 | 738 | 694 | 701 | 149,400 | 175.25 |
| 2008-12-02 | 727 | 750 | 725 | 736 | 87,000 | 184 |
| 2008-12-01 | 766 | 781 | 761 | 777 | 79,900 | 194.25 |
| 2008-11-28 | 744 | 770 | 735 | 767 | 102,200 | 191.75 |
| 2008-11-27 | 710 | 735 | 710 | 735 | 98,200 | 183.75 |
| 2008-11-26 | 750 | 750 | 692 | 700 | 156,500 | 175 |
| 2008-11-25 | 739 | 745 | 716 | 740 | 100,200 | 185 |
| 2008-11-21 | 702 | 714 | 683 | 709 | 149,200 | 177.25 |
| 2008-11-20 | 755 | 760 | 727 | 739 | 89,100 | 184.75 |
| 2008-11-19 | 781 | 797 | 748 | 764 | 111,400 | 191 |
| 2008-11-18 | 821 | 833 | 792 | 797 | 70,900 | 199.25 |
| 2008-11-17 | 909 | 909 | 816 | 826 | 104,700 | 206.50 |
| 2008-11-14 | 948 | 968 | 893 | 909 | 75,500 | 227.25 |
| 2008-11-13 | 1,015 | 1,024 | 903 | 908 | 93,000 | 227 |
| 2008-11-12 | 1,061 | 1,069 | 1,035 | 1,035 | 32,500 | 258.75 |
| 2008-11-11 | 1,100 | 1,101 | 1,032 | 1,061 | 49,100 | 265.25 |
| 2008-11-10 | 1,051 | 1,117 | 1,051 | 1,100 | 66,900 | 275 |
| 2008-11-07 | 1,039 | 1,075 | 985 | 1,034 | 67,100 | 258.50 |
| 2008-11-06 | 1,088 | 1,139 | 1,065 | 1,119 | 64,800 | 279.75 |
| 2008-11-05 | 1,148 | 1,165 | 1,124 | 1,148 | 66,900 | 287 |
| 2008-11-04 | 981 | 1,029 | 964 | 1,029 | 59,000 | 257.25 |
| 2008-10-31 | 900 | 986 | 894 | 936 | 83,000 | 234 |
| 2008-10-30 | 848 | 910 | 818 | 900 | 65,300 | 225 |
| 2008-10-29 | 836 | 878 | 800 | 828 | 52,800 | 207 |
| 2008-10-28 | 755 | 816 | 746 | 816 | 75,500 | 204 |
| 2008-10-27 | 843 | 843 | 758 | 761 | 31,100 | 190.25 |
| 2008-10-24 | 810 | 810 | 786 | 793 | 37,900 | 198.25 |
| 2008-10-23 | 800 | 819 | 768 | 819 | 57,600 | 204.75 |
| 2008-10-22 | 881 | 886 | 822 | 835 | 49,200 | 208.75 |
| 2008-10-21 | 899 | 917 | 890 | 910 | 55,000 | 227.50 |
| 2008-10-20 | 849 | 881 | 832 | 878 | 57,400 | 219.50 |
| 2008-10-17 | 899 | 908 | 820 | 849 | 80,900 | 212.25 |
| 2008-10-16 | 924 | 924 | 874 | 874 | 131,400 | 218.50 |
| 2008-10-15 | 905 | 974 | 886 | 974 | 95,600 | 243.50 |
| 2008-10-14 | 895 | 895 | 895 | 895 | 7,500 | 223.75 |
| 2008-10-10 | 845 | 855 | 774 | 795 | 121,200 | 198.75 |
| 2008-10-09 | 816 | 930 | 816 | 872 | 74,700 | 218 |
| 2008-10-08 | 898 | 911 | 828 | 846 | 70,700 | 211.50 |
| 2008-10-07 | 907 | 959 | 900 | 928 | 96,200 | 232 |
| 2008-10-06 | 1,060 | 1,060 | 980 | 997 | 66,800 | 249.25 |
| 2008-10-03 | 1,082 | 1,084 | 1,029 | 1,039 | 83,600 | 259.75 |
| 2008-10-02 | 1,172 | 1,173 | 1,100 | 1,118 | 67,000 | 279.50 |
| 2008-10-01 | 1,240 | 1,240 | 1,174 | 1,180 | 52,200 | 295 |
| 2008-09-30 | 1,219 | 1,225 | 1,172 | 1,206 | 56,500 | 301.50 |
| 2008-09-29 | 1,302 | 1,374 | 1,250 | 1,256 | 76,000 | 314 |
| 2008-09-26 | 1,417 | 1,417 | 1,291 | 1,316 | 67,500 | 329 |
| 2008-09-25 | 1,394 | 1,415 | 1,370 | 1,410 | 48,100 | 352.50 |
| 2008-09-24 | 1,392 | 1,435 | 1,380 | 1,416 | 36,800 | 354 |
| 2008-09-22 | 1,470 | 1,486 | 1,391 | 1,400 | 48,200 | 350 |
| 2008-09-19 | 1,489 | 1,490 | 1,415 | 1,447 | 87,700 | 361.75 |
| 2008-09-18 | 1,277 | 1,510 | 1,265 | 1,500 | 130,400 | 375 |
| 2008-09-17 | 1,378 | 1,380 | 1,283 | 1,310 | 135,700 | 327.50 |
| 2008-09-16 | 1,302 | 1,378 | 1,302 | 1,378 | 115,900 | 344.50 |
| 2008-09-12 | 1,391 | 1,419 | 1,365 | 1,392 | 54,300 | 348 |
| 2008-09-11 | 1,413 | 1,420 | 1,357 | 1,390 | 71,000 | 347.50 |
| 2008-09-10 | 1,441 | 1,457 | 1,434 | 1,456 | 37,900 | 364 |
| 2008-09-09 | 1,526 | 1,526 | 1,473 | 1,481 | 22,200 | 370.25 |
| 2008-09-08 | 1,521 | 1,570 | 1,520 | 1,532 | 27,600 | 383 |
| 2008-09-05 | 1,537 | 1,567 | 1,478 | 1,515 | 43,200 | 378.75 |
| 2008-09-04 | 1,600 | 1,607 | 1,540 | 1,597 | 37,100 | 399.25 |
| 2008-09-03 | 1,643 | 1,643 | 1,574 | 1,593 | 24,100 | 398.25 |
| 2008-09-02 | 1,622 | 1,622 | 1,560 | 1,583 | 36,500 | 395.75 |
| 2008-09-01 | 1,669 | 1,669 | 1,622 | 1,622 | 26,700 | 405.50 |
| 2008-08-29 | 1,590 | 1,670 | 1,568 | 1,670 | 89,000 | 417.50 |
| 2008-08-28 | 1,568 | 1,580 | 1,518 | 1,554 | 60,700 | 388.50 |
| 2008-08-27 | 1,613 | 1,613 | 1,580 | 1,591 | 36,800 | 397.75 |
| 2008-08-26 | 1,620 | 1,644 | 1,590 | 1,631 | 29,800 | 407.75 |
| 2008-08-25 | 1,599 | 1,622 | 1,590 | 1,603 | 34,800 | 400.75 |
| 2008-08-22 | 1,607 | 1,607 | 1,557 | 1,599 | 32,800 | 399.75 |
| 2008-08-21 | 1,640 | 1,643 | 1,606 | 1,614 | 31,700 | 403.50 |
| 2008-08-20 | 1,630 | 1,659 | 1,628 | 1,638 | 22,000 | 409.50 |
| 2008-08-19 | 1,670 | 1,671 | 1,634 | 1,655 | 39,700 | 413.75 |
| 2008-08-18 | 1,679 | 1,696 | 1,670 | 1,683 | 41,100 | 420.75 |
| 2008-08-15 | 1,674 | 1,683 | 1,651 | 1,683 | 16,400 | 420.75 |
| 2008-08-14 | 1,683 | 1,690 | 1,650 | 1,653 | 32,400 | 413.25 |
| 2008-08-13 | 1,683 | 1,700 | 1,657 | 1,662 | 43,900 | 415.50 |
| 2008-08-12 | 1,751 | 1,758 | 1,730 | 1,735 | 36,800 | 433.75 |
| 2008-08-11 | 1,730 | 1,758 | 1,730 | 1,758 | 34,800 | 439.50 |
| 2008-08-08 | 1,720 | 1,759 | 1,666 | 1,730 | 55,900 | 432.50 |
| 2008-08-07 | 1,803 | 1,803 | 1,703 | 1,726 | 36,100 | 431.50 |
| 2008-08-06 | 1,771 | 1,787 | 1,712 | 1,773 | 41,300 | 443.25 |
| 2008-08-05 | 1,741 | 1,799 | 1,711 | 1,720 | 57,800 | 430 |
| 2008-08-04 | 1,750 | 1,820 | 1,720 | 1,734 | 49,600 | 433.50 |
| 2008-08-01 | 1,830 | 1,830 | 1,769 | 1,769 | 26,600 | 442.25 |
| 2008-07-31 | 1,870 | 1,872 | 1,811 | 1,845 | 39,900 | 461.25 |
| 2008-07-30 | 1,845 | 1,870 | 1,805 | 1,854 | 42,100 | 463.50 |
| 2008-07-29 | 1,829 | 1,836 | 1,786 | 1,817 | 31,000 | 454.25 |
| 2008-07-28 | 1,889 | 1,889 | 1,825 | 1,835 | 47,100 | 458.75 |
| 2008-07-25 | 1,845 | 1,870 | 1,845 | 1,859 | 41,900 | 464.75 |
| 2008-07-24 | 1,800 | 1,903 | 1,800 | 1,903 | 64,800 | 475.75 |
| 2008-07-23 | 1,721 | 1,800 | 1,721 | 1,770 | 42,900 | 442.50 |
| 2008-07-22 | 1,715 | 1,744 | 1,670 | 1,744 | 27,200 | 436 |
| 2008-07-18 | 1,730 | 1,730 | 1,670 | 1,685 | 21,000 | 421.25 |
| 2008-07-17 | 1,700 | 1,730 | 1,690 | 1,722 | 21,400 | 430.50 |
| 2008-07-16 | 1,667 | 1,694 | 1,658 | 1,671 | 17,800 | 417.75 |
| 2008-07-15 | 1,694 | 1,698 | 1,675 | 1,697 | 31,100 | 424.25 |
| 2008-07-14 | 1,688 | 1,711 | 1,680 | 1,682 | 11,600 | 420.50 |
| 2008-07-11 | 1,685 | 1,718 | 1,665 | 1,683 | 23,100 | 420.75 |
| 2008-07-10 | 1,629 | 1,748 | 1,629 | 1,718 | 21,700 | 429.50 |
| 2008-07-09 | 1,693 | 1,700 | 1,642 | 1,642 | 41,100 | 410.50 |
| 2008-07-08 | 1,711 | 1,712 | 1,652 | 1,663 | 56,100 | 415.75 |
| 2008-07-07 | 1,656 | 1,760 | 1,642 | 1,711 | 28,400 | 427.75 |
| 2008-07-04 | 1,718 | 1,748 | 1,643 | 1,670 | 30,500 | 417.50 |
| 2008-07-03 | 1,669 | 1,720 | 1,658 | 1,718 | 49,400 | 429.50 |
| 2008-07-02 | 1,710 | 1,730 | 1,680 | 1,699 | 49,800 | 424.75 |
| 2008-07-01 | 1,681 | 1,732 | 1,673 | 1,701 | 25,600 | 425.25 |
| 2008-06-30 | 1,660 | 1,683 | 1,653 | 1,683 | 31,200 | 420.75 |
| 2008-06-27 | 1,668 | 1,692 | 1,630 | 1,666 | 118,700 | 416.50 |
| 2008-06-26 | 1,802 | 1,802 | 1,748 | 1,758 | 32,100 | 439.50 |
| 2008-06-25 | 1,733 | 1,775 | 1,688 | 1,772 | 51,100 | 443 |
| 2008-06-24 | 1,750 | 1,771 | 1,739 | 1,750 | 15,600 | 437.50 |
| 2008-06-23 | 1,735 | 1,793 | 1,720 | 1,780 | 28,400 | 445 |
| 2008-06-20 | 1,889 | 1,889 | 1,738 | 1,765 | 70,300 | 441.25 |
| 2008-06-19 | 1,930 | 1,950 | 1,837 | 1,859 | 41,700 | 464.75 |
| 2008-06-18 | 1,953 | 1,979 | 1,924 | 1,954 | 20,000 | 488.50 |
| 2008-06-17 | 1,945 | 1,965 | 1,910 | 1,940 | 16,200 | 485 |
| 2008-06-16 | 1,902 | 1,957 | 1,883 | 1,943 | 25,600 | 485.75 |
| 2008-06-13 | 1,898 | 1,931 | 1,856 | 1,897 | 44,900 | 474.25 |
| 2008-06-12 | 1,862 | 1,944 | 1,825 | 1,926 | 65,300 | 481.50 |
| 2008-06-11 | 1,875 | 1,910 | 1,844 | 1,892 | 36,200 | 473 |
| 2008-06-10 | 1,984 | 1,984 | 1,872 | 1,880 | 38,900 | 470 |
| 2008-06-09 | 1,970 | 2,035 | 1,963 | 1,980 | 34,400 | 495 |
| 2008-06-06 | 2,045 | 2,070 | 2,040 | 2,040 | 54,100 | 510 |
| 2008-06-05 | 1,982 | 2,030 | 1,968 | 2,010 | 74,800 | 502.50 |
| 2008-06-04 | 1,915 | 1,979 | 1,908 | 1,964 | 60,500 | 491 |
| 2008-06-03 | 1,940 | 1,945 | 1,900 | 1,928 | 76,500 | 482 |
| 2008-06-02 | 1,952 | 1,978 | 1,930 | 1,962 | 27,400 | 490.50 |
| 2008-05-30 | 1,889 | 1,988 | 1,889 | 1,979 | 93,400 | 494.75 |
| 2008-05-29 | 1,845 | 1,880 | 1,826 | 1,859 | 58,900 | 464.75 |
| 2008-05-28 | 1,848 | 1,886 | 1,823 | 1,845 | 56,200 | 461.25 |
| 2008-05-27 | 1,865 | 1,908 | 1,837 | 1,848 | 43,300 | 462 |
| 2008-05-26 | 1,872 | 1,887 | 1,841 | 1,860 | 72,200 | 465 |
| 2008-05-23 | 1,907 | 1,907 | 1,856 | 1,871 | 93,100 | 467.75 |
| 2008-05-22 | 1,809 | 1,931 | 1,778 | 1,907 | 90,500 | 476.75 |
| 2008-05-21 | 1,820 | 1,840 | 1,765 | 1,817 | 109,000 | 454.25 |
| 2008-05-20 | 1,835 | 1,879 | 1,819 | 1,858 | 67,200 | 464.50 |
| 2008-05-19 | 1,763 | 1,845 | 1,763 | 1,834 | 64,700 | 458.50 |
| 2008-05-16 | 1,775 | 1,809 | 1,740 | 1,762 | 76,800 | 440.50 |
| 2008-05-15 | 1,793 | 1,828 | 1,785 | 1,799 | 101,000 | 449.75 |
| 2008-05-14 | 1,756 | 1,810 | 1,713 | 1,788 | 128,800 | 447 |
| 2008-05-13 | 1,597 | 1,831 | 1,580 | 1,760 | 117,900 | 440 |
| 2008-05-12 | 1,547 | 1,589 | 1,524 | 1,581 | 35,900 | 395.25 |
| 2008-05-09 | 1,625 | 1,633 | 1,595 | 1,607 | 82,300 | 401.75 |
| 2008-05-08 | 1,609 | 1,631 | 1,597 | 1,618 | 101,500 | 404.50 |
| 2008-05-07 | 1,562 | 1,620 | 1,561 | 1,602 | 79,200 | 400.50 |
| 2008-05-02 | 1,533 | 1,550 | 1,521 | 1,550 | 29,600 | 387.50 |
| 2008-05-01 | 1,546 | 1,553 | 1,503 | 1,503 | 21,300 | 375.75 |
| 2008-04-30 | 1,573 | 1,573 | 1,536 | 1,541 | 60,000 | 385.25 |
| 2008-04-28 | 1,513 | 1,582 | 1,498 | 1,577 | 130,500 | 394.25 |
| 2008-04-25 | 1,473 | 1,477 | 1,445 | 1,473 | 84,600 | 368.25 |
| 2008-04-24 | 1,463 | 1,476 | 1,450 | 1,453 | 33,100 | 363.25 |
| 2008-04-23 | 1,485 | 1,485 | 1,433 | 1,448 | 90,700 | 362 |
| 2008-04-22 | 1,526 | 1,526 | 1,470 | 1,489 | 61,200 | 372.25 |
| 2008-04-21 | 1,540 | 1,555 | 1,507 | 1,508 | 63,000 | 377 |
| 2008-04-18 | 1,526 | 1,530 | 1,491 | 1,518 | 33,600 | 379.50 |
| 2008-04-17 | 1,545 | 1,572 | 1,514 | 1,534 | 120,600 | 383.50 |
| 2008-04-16 | 1,504 | 1,580 | 1,494 | 1,575 | 79,900 | 393.75 |
| 2008-04-15 | 1,481 | 1,490 | 1,434 | 1,489 | 139,700 | 372.25 |
| 2008-04-14 | 1,479 | 1,487 | 1,446 | 1,468 | 91,000 | 367 |
| 2008-04-11 | 1,517 | 1,531 | 1,488 | 1,528 | 176,800 | 382 |
| 2008-04-10 | 1,550 | 1,556 | 1,506 | 1,511 | 36,700 | 377.75 |
| 2008-04-09 | 1,671 | 1,680 | 1,528 | 1,547 | 57,500 | 386.75 |
| 2008-04-08 | 1,673 | 1,709 | 1,660 | 1,697 | 38,800 | 424.25 |
| 2008-04-07 | 1,691 | 1,716 | 1,673 | 1,716 | 20,900 | 429 |
| 2008-04-04 | 1,701 | 1,718 | 1,661 | 1,684 | 48,500 | 421 |
| 2008-04-03 | 1,691 | 1,720 | 1,680 | 1,700 | 60,300 | 425 |
| 2008-04-02 | 1,661 | 1,690 | 1,645 | 1,689 | 49,700 | 422.25 |
| 2008-04-01 | 1,578 | 1,646 | 1,548 | 1,645 | 52,600 | 411.25 |
| 2008-03-31 | 1,544 | 1,590 | 1,528 | 1,588 | 53,200 | 397 |
| 2008-03-28 | 1,561 | 1,599 | 1,547 | 1,574 | 42,200 | 393.50 |
| 2008-03-27 | 1,527 | 1,547 | 1,501 | 1,534 | 40,500 | 383.50 |
| 2008-03-26 | 1,618 | 1,618 | 1,520 | 1,557 | 36,700 | 389.25 |
| 2008-03-25 | 1,514 | 1,565 | 1,501 | 1,550 | 24,000 | 387.50 |
| 2008-03-24 | 1,550 | 1,550 | 1,471 | 1,472 | 78,900 | 368 |
| 2008-03-21 | 1,550 | 1,560 | 1,490 | 1,552 | 40,400 | 388 |
| 2008-03-19 | 1,500 | 1,583 | 1,481 | 1,521 | 67,200 | 380.25 |
| 2008-03-18 | 1,426 | 1,438 | 1,352 | 1,406 | 98,800 | 351.50 |
| 2008-03-17 | 1,465 | 1,500 | 1,410 | 1,466 | 44,500 | 366.50 |
| 2008-03-14 | 1,552 | 1,640 | 1,500 | 1,555 | 60,900 | 388.75 |
| 2008-03-13 | 1,594 | 1,625 | 1,490 | 1,551 | 82,900 | 387.75 |
| 2008-03-12 | 1,759 | 1,759 | 1,583 | 1,655 | 80,500 | 413.75 |
| 2008-03-11 | 1,505 | 1,568 | 1,505 | 1,549 | 73,900 | 387.25 |
| 2008-03-10 | 1,652 | 1,699 | 1,514 | 1,530 | 42,500 | 382.50 |
| 2008-03-07 | 1,749 | 1,750 | 1,680 | 1,706 | 45,600 | 426.50 |
| 2008-03-06 | 1,730 | 1,778 | 1,730 | 1,759 | 37,600 | 439.75 |
| 2008-03-05 | 1,743 | 1,794 | 1,739 | 1,760 | 65,100 | 440 |
| 2008-03-04 | 1,719 | 1,810 | 1,704 | 1,743 | 87,600 | 435.75 |
| 2008-03-03 | 1,732 | 1,762 | 1,670 | 1,718 | 74,100 | 429.50 |
| 2008-02-29 | 1,797 | 1,859 | 1,773 | 1,838 | 79,700 | 459.50 |
| 2008-02-28 | 1,858 | 1,880 | 1,821 | 1,857 | 81,800 | 464.25 |
| 2008-02-27 | 1,900 | 1,949 | 1,884 | 1,918 | 32,900 | 479.50 |
| 2008-02-26 | 1,980 | 1,980 | 1,902 | 1,903 | 42,500 | 475.75 |
| 2008-02-25 | 1,975 | 2,000 | 1,915 | 1,939 | 110,000 | 484.75 |
| 2008-02-22 | 1,899 | 2,025 | 1,884 | 2,015 | 145,500 | 503.75 |
| 2008-02-21 | 1,991 | 2,020 | 1,887 | 1,929 | 154,400 | 482.25 |
| 2008-02-20 | 1,909 | 2,030 | 1,905 | 1,991 | 262,700 | 497.75 |
| 2008-02-19 | 1,837 | 1,885 | 1,836 | 1,878 | 37,600 | 469.50 |
| 2008-02-18 | 1,851 | 1,891 | 1,823 | 1,836 | 72,900 | 459 |
| 2008-02-15 | 1,850 | 1,919 | 1,807 | 1,880 | 142,200 | 470 |
| 2008-02-14 | 1,680 | 1,933 | 1,672 | 1,920 | 390,600 | 480 |
| 2008-02-13 | 1,567 | 1,670 | 1,567 | 1,650 | 177,400 | 412.50 |
| 2008-02-12 | 1,662 | 1,662 | 1,564 | 1,568 | 170,800 | 392 |
| 2008-02-08 | 1,660 | 1,700 | 1,634 | 1,661 | 178,200 | 415.25 |
| 2008-02-07 | 1,620 | 1,700 | 1,600 | 1,690 | 364,700 | 422.50 |
| 2008-02-06 | 1,500 | 1,608 | 1,483 | 1,592 | 228,300 | 398 |
| 2008-02-05 | 1,440 | 1,493 | 1,414 | 1,481 | 121,400 | 370.25 |
| 2008-02-04 | 1,444 | 1,487 | 1,390 | 1,440 | 145,800 | 360 |
| 2008-02-01 | 1,457 | 1,465 | 1,414 | 1,420 | 33,000 | 355 |
| 2008-01-31 | 1,449 | 1,480 | 1,408 | 1,477 | 115,600 | 369.25 |
| 2008-01-30 | 1,480 | 1,519 | 1,455 | 1,458 | 68,000 | 364.50 |
| 2008-01-29 | 1,438 | 1,450 | 1,402 | 1,449 | 66,500 | 362.25 |
| 2008-01-28 | 1,393 | 1,406 | 1,358 | 1,358 | 161,100 | 339.50 |
| 2008-01-25 | 1,292 | 1,377 | 1,288 | 1,373 | 164,500 | 343.25 |
| 2008-01-24 | 1,248 | 1,296 | 1,248 | 1,274 | 141,600 | 318.50 |
| 2008-01-23 | 1,250 | 1,287 | 1,230 | 1,247 | 151,200 | 311.75 |
| 2008-01-22 | 1,269 | 1,269 | 1,219 | 1,222 | 145,400 | 305.50 |
| 2008-01-21 | 1,320 | 1,350 | 1,292 | 1,300 | 174,300 | 325 |
| 2008-01-18 | 1,300 | 1,319 | 1,288 | 1,319 | 241,300 | 329.75 |
| 2008-01-17 | 1,322 | 1,368 | 1,312 | 1,353 | 102,300 | 338.25 |
| 2008-01-16 | 1,371 | 1,426 | 1,330 | 1,342 | 92,900 | 335.50 |
| 2008-01-15 | 1,551 | 1,573 | 1,451 | 1,451 | 79,400 | 362.75 |
| 2008-01-11 | 1,651 | 1,651 | 1,573 | 1,581 | 45,900 | 395.25 |
| 2008-01-10 | 1,619 | 1,675 | 1,612 | 1,621 | 86,800 | 405.25 |
| 2008-01-09 | 1,510 | 1,626 | 1,500 | 1,624 | 49,700 | 406 |
| 2008-01-08 | 1,520 | 1,527 | 1,491 | 1,521 | 51,400 | 380.25 |
| 2008-01-07 | 1,578 | 1,578 | 1,511 | 1,513 | 106,300 | 378.25 |
| 2008-01-04 | 1,700 | 1,700 | 1,600 | 1,602 | 38,000 | 400.50 |
分割・併合履歴 ： [2018-02-26]1株→4株 [2005-03-28]1株→2株
