3436 (株)SUMCO 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 | 1,088 | 1,112 | 1,081 | 1,110 | 516,200 | 1,110 |
| 2008-12-29 | 1,080 | 1,106 | 1,067 | 1,094 | 1,428,000 | 1,094 |
| 2008-12-26 | 1,015 | 1,089 | 1,011 | 1,070 | 1,523,000 | 1,070 |
| 2008-12-25 | 1,011 | 1,026 | 999 | 1,010 | 532,300 | 1,010 |
| 2008-12-24 | 1,025 | 1,029 | 990 | 1,018 | 1,497,900 | 1,018 |
| 2008-12-22 | 969 | 1,016 | 969 | 1,005 | 1,005,900 | 1,005 |
| 2008-12-19 | 970 | 1,013 | 954 | 989 | 2,056,500 | 989 |
| 2008-12-18 | 969 | 999 | 953 | 968 | 2,475,200 | 968 |
| 2008-12-17 | 1,035 | 1,044 | 966 | 997 | 1,667,300 | 997 |
| 2008-12-16 | 1,025 | 1,035 | 987 | 1,001 | 2,178,900 | 1,001 |
| 2008-12-15 | 976 | 1,056 | 976 | 1,056 | 1,829,100 | 1,056 |
| 2008-12-12 | 996 | 1,016 | 952 | 956 | 2,597,700 | 956 |
| 2008-12-11 | 962 | 1,064 | 948 | 1,020 | 2,696,600 | 1,020 |
| 2008-12-10 | 928 | 980 | 907 | 964 | 2,368,400 | 964 |
| 2008-12-09 | 944 | 961 | 909 | 938 | 4,266,600 | 938 |
| 2008-12-08 | 832 | 871 | 816 | 864 | 1,060,300 | 864 |
| 2008-12-05 | 849 | 849 | 818 | 831 | 1,470,400 | 831 |
| 2008-12-04 | 879 | 883 | 814 | 821 | 1,771,800 | 821 |
| 2008-12-03 | 868 | 886 | 847 | 866 | 1,298,400 | 866 |
| 2008-12-02 | 881 | 903 | 855 | 858 | 1,816,700 | 858 |
| 2008-12-01 | 933 | 936 | 900 | 921 | 1,185,300 | 921 |
| 2008-11-28 | 891 | 944 | 889 | 925 | 1,729,600 | 925 |
| 2008-11-27 | 963 | 984 | 885 | 909 | 3,265,700 | 909 |
| 2008-11-26 | 927 | 940 | 901 | 913 | 3,095,400 | 913 |
| 2008-11-25 | 979 | 989 | 921 | 957 | 3,291,300 | 957 |
| 2008-11-21 | 806 | 921 | 772 | 909 | 4,310,100 | 909 |
| 2008-11-20 | 912 | 922 | 812 | 826 | 6,049,400 | 826 |
| 2008-11-19 | 1,067 | 1,075 | 973 | 1,012 | 1,981,400 | 1,012 |
| 2008-11-18 | 1,100 | 1,129 | 1,054 | 1,058 | 1,503,800 | 1,058 |
| 2008-11-17 | 1,141 | 1,190 | 1,104 | 1,140 | 1,231,500 | 1,140 |
| 2008-11-14 | 1,198 | 1,209 | 1,151 | 1,161 | 2,142,900 | 1,161 |
| 2008-11-13 | 1,150 | 1,153 | 1,072 | 1,089 | 1,711,000 | 1,089 |
| 2008-11-12 | 1,150 | 1,255 | 1,150 | 1,214 | 2,041,200 | 1,214 |
| 2008-11-11 | 1,189 | 1,239 | 1,165 | 1,184 | 1,201,000 | 1,184 |
| 2008-11-10 | 1,170 | 1,239 | 1,170 | 1,229 | 2,161,400 | 1,229 |
| 2008-11-07 | 1,000 | 1,179 | 982 | 1,130 | 2,939,200 | 1,130 |
| 2008-11-06 | 1,160 | 1,195 | 1,100 | 1,100 | 2,297,700 | 1,100 |
| 2008-11-05 | 1,257 | 1,337 | 1,206 | 1,300 | 3,032,600 | 1,300 |
| 2008-11-04 | 1,100 | 1,231 | 1,076 | 1,231 | 2,481,300 | 1,231 |
| 2008-10-31 | 1,045 | 1,093 | 1,010 | 1,031 | 1,960,600 | 1,031 |
| 2008-10-30 | 971 | 1,155 | 962 | 1,121 | 3,373,300 | 1,121 |
| 2008-10-29 | 1,066 | 1,066 | 959 | 1,021 | 1,916,300 | 1,021 |
| 2008-10-28 | 846 | 966 | 808 | 966 | 2,125,400 | 966 |
| 2008-10-27 | 951 | 1,010 | 861 | 866 | 3,653,500 | 866 |
| 2008-10-24 | 1,063 | 1,064 | 950 | 961 | 3,501,400 | 961 |
| 2008-10-23 | 1,073 | 1,100 | 1,028 | 1,098 | 3,778,600 | 1,098 |
| 2008-10-22 | 1,172 | 1,245 | 1,158 | 1,173 | 7,574,900 | 1,173 |
| 2008-10-21 | 1,120 | 1,237 | 1,055 | 1,132 | 9,662,400 | 1,132 |
| 2008-10-20 | 1,096 | 1,141 | 1,050 | 1,128 | 2,728,000 | 1,128 |
| 2008-10-17 | 1,126 | 1,128 | 1,003 | 1,095 | 3,623,900 | 1,095 |
| 2008-10-16 | 1,139 | 1,148 | 1,119 | 1,119 | 1,999,800 | 1,119 |
| 2008-10-15 | 1,316 | 1,337 | 1,272 | 1,319 | 2,104,400 | 1,319 |
| 2008-10-14 | 1,336 | 1,336 | 1,317 | 1,336 | 1,947,000 | 1,336 |
| 2008-10-10 | 1,061 | 1,178 | 1,052 | 1,136 | 1,723,700 | 1,136 |
| 2008-10-09 | 1,182 | 1,297 | 1,157 | 1,221 | 3,656,600 | 1,221 |
| 2008-10-08 | 1,322 | 1,360 | 1,202 | 1,202 | 2,671,200 | 1,202 |
| 2008-10-07 | 1,239 | 1,425 | 1,239 | 1,402 | 2,962,800 | 1,402 |
| 2008-10-06 | 1,420 | 1,440 | 1,322 | 1,342 | 1,785,100 | 1,342 |
| 2008-10-03 | 1,455 | 1,512 | 1,430 | 1,497 | 2,608,200 | 1,497 |
| 2008-10-02 | 1,564 | 1,567 | 1,444 | 1,451 | 2,558,800 | 1,451 |
| 2008-10-01 | 1,658 | 1,677 | 1,555 | 1,562 | 1,556,900 | 1,562 |
| 2008-09-30 | 1,536 | 1,646 | 1,519 | 1,609 | 1,724,700 | 1,609 |
| 2008-09-29 | 1,662 | 1,719 | 1,644 | 1,656 | 1,488,300 | 1,656 |
| 2008-09-26 | 1,695 | 1,764 | 1,640 | 1,661 | 1,733,900 | 1,661 |
| 2008-09-25 | 1,725 | 1,725 | 1,670 | 1,695 | 1,243,300 | 1,695 |
| 2008-09-24 | 1,760 | 1,762 | 1,727 | 1,734 | 2,085,700 | 1,734 |
| 2008-09-22 | 1,860 | 1,945 | 1,791 | 1,817 | 1,396,300 | 1,817 |
| 2008-09-19 | 1,709 | 1,819 | 1,709 | 1,816 | 1,722,800 | 1,816 |
| 2008-09-18 | 1,620 | 1,624 | 1,563 | 1,619 | 1,210,400 | 1,619 |
| 2008-09-17 | 1,639 | 1,690 | 1,611 | 1,653 | 1,676,000 | 1,653 |
| 2008-09-16 | 1,610 | 1,680 | 1,610 | 1,669 | 1,779,800 | 1,669 |
| 2008-09-12 | 1,728 | 1,769 | 1,719 | 1,760 | 1,707,100 | 1,760 |
| 2008-09-11 | 1,703 | 1,747 | 1,684 | 1,724 | 1,601,200 | 1,724 |
| 2008-09-10 | 1,730 | 1,760 | 1,690 | 1,722 | 2,770,000 | 1,722 |
| 2008-09-09 | 1,826 | 1,829 | 1,743 | 1,786 | 2,047,900 | 1,786 |
| 2008-09-08 | 1,815 | 1,898 | 1,808 | 1,873 | 2,239,700 | 1,873 |
| 2008-09-05 | 1,830 | 1,840 | 1,783 | 1,797 | 4,289,800 | 1,797 |
| 2008-09-04 | 1,900 | 2,095 | 1,830 | 2,025 | 3,204,100 | 2,025 |
| 2008-09-03 | 2,000 | 2,015 | 1,938 | 1,953 | 1,836,200 | 1,953 |
| 2008-09-02 | 2,080 | 2,085 | 1,966 | 1,989 | 1,528,300 | 1,989 |
| 2008-09-01 | 2,150 | 2,155 | 2,065 | 2,095 | 1,224,000 | 2,095 |
| 2008-08-29 | 2,195 | 2,225 | 2,165 | 2,195 | 1,249,600 | 2,195 |
| 2008-08-28 | 2,210 | 2,230 | 2,130 | 2,155 | 760,400 | 2,155 |
| 2008-08-27 | 2,200 | 2,210 | 2,160 | 2,170 | 470,800 | 2,170 |
| 2008-08-26 | 2,165 | 2,210 | 2,155 | 2,200 | 572,600 | 2,200 |
| 2008-08-25 | 2,210 | 2,225 | 2,185 | 2,195 | 693,200 | 2,195 |
| 2008-08-22 | 2,215 | 2,215 | 2,180 | 2,180 | 544,300 | 2,180 |
| 2008-08-21 | 2,260 | 2,260 | 2,200 | 2,210 | 653,200 | 2,210 |
| 2008-08-20 | 2,210 | 2,245 | 2,200 | 2,235 | 841,000 | 2,235 |
| 2008-08-19 | 2,300 | 2,300 | 2,225 | 2,240 | 1,001,400 | 2,240 |
| 2008-08-18 | 2,315 | 2,365 | 2,315 | 2,330 | 529,200 | 2,330 |
| 2008-08-15 | 2,280 | 2,340 | 2,270 | 2,335 | 749,000 | 2,335 |
| 2008-08-14 | 2,275 | 2,325 | 2,240 | 2,255 | 973,900 | 2,255 |
| 2008-08-13 | 2,350 | 2,360 | 2,275 | 2,315 | 980,800 | 2,315 |
| 2008-08-12 | 2,435 | 2,435 | 2,380 | 2,395 | 613,700 | 2,395 |
| 2008-08-11 | 2,395 | 2,455 | 2,395 | 2,445 | 620,000 | 2,445 |
| 2008-08-08 | 2,390 | 2,390 | 2,310 | 2,375 | 1,180,900 | 2,375 |
| 2008-08-07 | 2,390 | 2,445 | 2,385 | 2,415 | 1,031,600 | 2,415 |
| 2008-08-06 | 2,335 | 2,420 | 2,330 | 2,385 | 1,061,700 | 2,385 |
| 2008-08-05 | 2,250 | 2,300 | 2,235 | 2,250 | 933,100 | 2,250 |
| 2008-08-04 | 2,300 | 2,340 | 2,245 | 2,260 | 928,800 | 2,260 |
| 2008-08-01 | 2,410 | 2,430 | 2,305 | 2,340 | 1,002,700 | 2,340 |
| 2008-07-31 | 2,545 | 2,550 | 2,455 | 2,475 | 875,100 | 2,475 |
| 2008-07-30 | 2,435 | 2,510 | 2,395 | 2,495 | 1,212,100 | 2,495 |
| 2008-07-29 | 2,430 | 2,455 | 2,370 | 2,405 | 885,100 | 2,405 |
| 2008-07-28 | 2,485 | 2,515 | 2,450 | 2,500 | 999,700 | 2,500 |
| 2008-07-25 | 2,520 | 2,520 | 2,435 | 2,470 | 1,407,400 | 2,470 |
| 2008-07-24 | 2,580 | 2,605 | 2,515 | 2,565 | 1,539,500 | 2,565 |
| 2008-07-23 | 2,540 | 2,595 | 2,515 | 2,555 | 1,192,700 | 2,555 |
| 2008-07-22 | 2,440 | 2,525 | 2,410 | 2,515 | 1,121,600 | 2,515 |
| 2008-07-18 | 2,445 | 2,465 | 2,405 | 2,405 | 1,060,800 | 2,405 |
| 2008-07-17 | 2,355 | 2,395 | 2,355 | 2,375 | 777,600 | 2,375 |
| 2008-07-16 | 2,285 | 2,355 | 2,270 | 2,300 | 904,800 | 2,300 |
| 2008-07-15 | 2,395 | 2,425 | 2,310 | 2,325 | 1,032,900 | 2,325 |
| 2008-07-14 | 2,295 | 2,435 | 2,290 | 2,400 | 1,688,800 | 2,400 |
| 2008-07-11 | 2,275 | 2,340 | 2,225 | 2,305 | 1,435,700 | 2,305 |
| 2008-07-10 | 2,225 | 2,290 | 2,200 | 2,260 | 1,380,400 | 2,260 |
| 2008-07-09 | 2,315 | 2,360 | 2,265 | 2,285 | 945,100 | 2,285 |
| 2008-07-08 | 2,360 | 2,380 | 2,255 | 2,290 | 1,262,300 | 2,290 |
| 2008-07-07 | 2,375 | 2,415 | 2,335 | 2,395 | 932,700 | 2,395 |
| 2008-07-04 | 2,400 | 2,415 | 2,350 | 2,385 | 886,100 | 2,385 |
| 2008-07-03 | 2,290 | 2,425 | 2,260 | 2,385 | 1,722,900 | 2,385 |
| 2008-07-02 | 2,330 | 2,385 | 2,300 | 2,325 | 1,386,300 | 2,325 |
| 2008-07-01 | 2,330 | 2,370 | 2,295 | 2,320 | 1,883,700 | 2,320 |
| 2008-06-30 | 2,290 | 2,410 | 2,260 | 2,350 | 1,665,200 | 2,350 |
| 2008-06-27 | 2,280 | 2,300 | 2,250 | 2,285 | 1,586,500 | 2,285 |
| 2008-06-26 | 2,370 | 2,450 | 2,365 | 2,370 | 755,100 | 2,370 |
| 2008-06-25 | 2,365 | 2,385 | 2,325 | 2,375 | 670,500 | 2,375 |
| 2008-06-24 | 2,400 | 2,405 | 2,365 | 2,390 | 660,700 | 2,390 |
| 2008-06-23 | 2,335 | 2,450 | 2,315 | 2,425 | 1,228,300 | 2,425 |
| 2008-06-20 | 2,480 | 2,485 | 2,395 | 2,415 | 1,538,600 | 2,415 |
| 2008-06-19 | 2,565 | 2,565 | 2,465 | 2,495 | 1,091,600 | 2,495 |
| 2008-06-18 | 2,505 | 2,580 | 2,500 | 2,580 | 818,700 | 2,580 |
| 2008-06-17 | 2,550 | 2,575 | 2,515 | 2,530 | 781,400 | 2,530 |
| 2008-06-16 | 2,525 | 2,555 | 2,480 | 2,550 | 945,100 | 2,550 |
| 2008-06-13 | 2,480 | 2,510 | 2,420 | 2,455 | 1,342,900 | 2,455 |
| 2008-06-12 | 2,460 | 2,485 | 2,420 | 2,475 | 1,056,700 | 2,475 |
| 2008-06-11 | 2,550 | 2,565 | 2,495 | 2,525 | 1,117,600 | 2,525 |
| 2008-06-10 | 2,590 | 2,625 | 2,525 | 2,530 | 1,232,000 | 2,530 |
| 2008-06-09 | 2,530 | 2,580 | 2,530 | 2,550 | 1,472,400 | 2,550 |
| 2008-06-06 | 2,720 | 2,725 | 2,610 | 2,625 | 1,383,800 | 2,625 |
| 2008-06-05 | 2,590 | 2,665 | 2,565 | 2,655 | 1,901,900 | 2,655 |
| 2008-06-04 | 2,570 | 2,610 | 2,540 | 2,560 | 1,737,300 | 2,560 |
| 2008-06-03 | 2,580 | 2,600 | 2,555 | 2,570 | 1,314,200 | 2,570 |
| 2008-06-02 | 2,620 | 2,655 | 2,575 | 2,620 | 2,163,800 | 2,620 |
| 2008-05-30 | 2,705 | 2,710 | 2,625 | 2,700 | 2,362,200 | 2,700 |
| 2008-05-29 | 2,605 | 2,720 | 2,605 | 2,705 | 2,249,500 | 2,705 |
| 2008-05-28 | 2,620 | 2,660 | 2,555 | 2,555 | 1,315,600 | 2,555 |
| 2008-05-27 | 2,535 | 2,555 | 2,460 | 2,540 | 2,746,500 | 2,540 |
| 2008-05-26 | 2,600 | 2,600 | 2,530 | 2,535 | 1,857,000 | 2,535 |
| 2008-05-23 | 2,730 | 2,750 | 2,635 | 2,655 | 2,125,600 | 2,655 |
| 2008-05-22 | 2,645 | 2,775 | 2,640 | 2,760 | 1,434,600 | 2,760 |
| 2008-05-21 | 2,700 | 2,740 | 2,655 | 2,725 | 2,046,000 | 2,725 |
| 2008-05-20 | 2,750 | 2,815 | 2,715 | 2,785 | 1,663,500 | 2,785 |
| 2008-05-19 | 2,840 | 2,860 | 2,740 | 2,790 | 1,902,500 | 2,790 |
| 2008-05-16 | 3,030 | 3,060 | 2,810 | 2,815 | 3,423,500 | 2,815 |
| 2008-05-15 | 2,910 | 3,010 | 2,910 | 2,970 | 2,768,000 | 2,970 |
| 2008-05-14 | 2,750 | 2,895 | 2,750 | 2,885 | 2,228,600 | 2,885 |
| 2008-05-13 | 2,795 | 2,795 | 2,705 | 2,750 | 977,300 | 2,750 |
| 2008-05-12 | 2,705 | 2,760 | 2,655 | 2,745 | 1,453,300 | 2,745 |
| 2008-05-09 | 2,850 | 2,850 | 2,720 | 2,745 | 1,356,000 | 2,745 |
| 2008-05-08 | 2,850 | 2,885 | 2,730 | 2,790 | 2,362,400 | 2,790 |
| 2008-05-07 | 2,780 | 2,925 | 2,765 | 2,910 | 3,206,800 | 2,910 |
| 2008-05-02 | 2,710 | 2,730 | 2,675 | 2,705 | 1,041,600 | 2,705 |
| 2008-05-01 | 2,690 | 2,700 | 2,640 | 2,655 | 1,160,300 | 2,655 |
| 2008-04-30 | 2,600 | 2,675 | 2,570 | 2,635 | 1,362,400 | 2,635 |
| 2008-04-28 | 2,675 | 2,710 | 2,610 | 2,620 | 1,570,800 | 2,620 |
| 2008-04-25 | 2,565 | 2,625 | 2,545 | 2,620 | 1,583,100 | 2,620 |
| 2008-04-24 | 2,590 | 2,635 | 2,555 | 2,565 | 1,496,000 | 2,565 |
| 2008-04-23 | 2,460 | 2,585 | 2,460 | 2,535 | 1,539,700 | 2,535 |
| 2008-04-22 | 2,585 | 2,595 | 2,510 | 2,540 | 2,363,200 | 2,540 |
| 2008-04-21 | 2,500 | 2,570 | 2,500 | 2,535 | 2,338,100 | 2,535 |
| 2008-04-18 | 2,415 | 2,455 | 2,360 | 2,400 | 1,230,900 | 2,400 |
| 2008-04-17 | 2,455 | 2,480 | 2,390 | 2,445 | 2,567,100 | 2,445 |
| 2008-04-16 | 2,250 | 2,375 | 2,230 | 2,355 | 2,142,900 | 2,355 |
| 2008-04-15 | 2,180 | 2,210 | 2,150 | 2,170 | 694,700 | 2,170 |
| 2008-04-14 | 2,135 | 2,185 | 2,130 | 2,155 | 1,032,100 | 2,155 |
| 2008-04-11 | 2,175 | 2,245 | 2,165 | 2,210 | 2,002,000 | 2,210 |
| 2008-04-10 | 2,155 | 2,210 | 2,130 | 2,165 | 1,616,600 | 2,165 |
| 2008-04-09 | 2,260 | 2,290 | 2,165 | 2,195 | 1,791,800 | 2,195 |
| 2008-04-08 | 2,420 | 2,435 | 2,275 | 2,285 | 2,318,900 | 2,285 |
| 2008-04-07 | 2,285 | 2,435 | 2,260 | 2,420 | 2,145,100 | 2,420 |
| 2008-04-04 | 2,410 | 2,425 | 2,240 | 2,250 | 3,504,100 | 2,250 |
| 2008-04-03 | 2,320 | 2,445 | 2,320 | 2,445 | 2,981,700 | 2,445 |
| 2008-04-02 | 2,320 | 2,370 | 2,305 | 2,320 | 2,418,400 | 2,320 |
| 2008-04-01 | 2,195 | 2,260 | 2,130 | 2,200 | 2,203,200 | 2,200 |
| 2008-03-31 | 2,065 | 2,205 | 2,055 | 2,175 | 2,438,300 | 2,175 |
| 2008-03-28 | 2,135 | 2,160 | 2,030 | 2,145 | 2,996,800 | 2,145 |
| 2008-03-27 | 2,140 | 2,195 | 2,120 | 2,175 | 2,293,200 | 2,175 |
| 2008-03-26 | 2,145 | 2,165 | 2,115 | 2,140 | 1,480,200 | 2,140 |
| 2008-03-25 | 2,145 | 2,175 | 2,105 | 2,150 | 2,590,200 | 2,150 |
| 2008-03-24 | 2,060 | 2,135 | 2,050 | 2,105 | 2,502,500 | 2,105 |
| 2008-03-21 | 1,895 | 2,080 | 1,892 | 2,060 | 3,486,100 | 2,060 |
| 2008-03-19 | 1,845 | 1,917 | 1,826 | 1,883 | 3,919,600 | 1,883 |
| 2008-03-18 | 1,726 | 1,786 | 1,705 | 1,771 | 3,697,200 | 1,771 |
| 2008-03-17 | 1,744 | 1,758 | 1,664 | 1,727 | 3,962,900 | 1,727 |
| 2008-03-14 | 1,842 | 1,850 | 1,754 | 1,774 | 4,463,200 | 1,774 |
| 2008-03-13 | 1,920 | 1,945 | 1,820 | 1,853 | 4,535,900 | 1,853 |
| 2008-03-12 | 2,125 | 2,125 | 1,960 | 1,980 | 3,949,100 | 1,980 |
| 2008-03-11 | 1,847 | 1,950 | 1,805 | 1,941 | 5,723,200 | 1,941 |
| 2008-03-10 | 1,977 | 2,035 | 1,900 | 1,907 | 5,269,200 | 1,907 |
| 2008-03-07 | 2,080 | 2,095 | 2,040 | 2,065 | 5,882,800 | 2,065 |
| 2008-03-06 | 2,245 | 2,380 | 2,225 | 2,315 | 2,881,300 | 2,315 |
| 2008-03-05 | 2,180 | 2,190 | 2,110 | 2,165 | 2,788,900 | 2,165 |
| 2008-03-04 | 2,255 | 2,275 | 2,155 | 2,210 | 1,669,000 | 2,210 |
| 2008-03-03 | 2,195 | 2,260 | 2,190 | 2,220 | 1,611,800 | 2,220 |
| 2008-02-29 | 2,490 | 2,505 | 2,370 | 2,375 | 2,716,300 | 2,375 |
| 2008-02-28 | 2,515 | 2,585 | 2,460 | 2,570 | 1,773,400 | 2,570 |
| 2008-02-27 | 2,585 | 2,605 | 2,505 | 2,520 | 2,057,300 | 2,520 |
| 2008-02-26 | 2,590 | 2,615 | 2,515 | 2,520 | 3,650,900 | 2,520 |
| 2008-02-25 | 2,345 | 2,490 | 2,315 | 2,475 | 3,274,300 | 2,475 |
| 2008-02-22 | 2,225 | 2,325 | 2,200 | 2,265 | 1,739,700 | 2,265 |
| 2008-02-21 | 2,265 | 2,310 | 2,185 | 2,235 | 2,680,300 | 2,235 |
| 2008-02-20 | 2,290 | 2,375 | 2,220 | 2,230 | 2,650,400 | 2,230 |
| 2008-02-19 | 2,425 | 2,430 | 2,310 | 2,325 | 2,506,400 | 2,325 |
| 2008-02-18 | 2,350 | 2,445 | 2,325 | 2,375 | 4,112,200 | 2,375 |
| 2008-02-15 | 2,225 | 2,310 | 2,160 | 2,290 | 3,151,300 | 2,290 |
| 2008-02-14 | 2,095 | 2,275 | 2,070 | 2,250 | 3,782,600 | 2,250 |
| 2008-02-13 | 2,030 | 2,045 | 1,971 | 1,974 | 1,352,200 | 1,974 |
| 2008-02-12 | 2,000 | 2,075 | 1,966 | 1,971 | 2,318,200 | 1,971 |
| 2008-02-08 | 2,085 | 2,145 | 2,005 | 2,015 | 2,755,100 | 2,015 |
| 2008-02-07 | 2,215 | 2,245 | 2,060 | 2,120 | 3,118,400 | 2,120 |
| 2008-02-06 | 2,245 | 2,265 | 2,175 | 2,210 | 2,341,700 | 2,210 |
| 2008-02-05 | 2,335 | 2,360 | 2,290 | 2,325 | 1,309,400 | 2,325 |
| 2008-02-04 | 2,310 | 2,365 | 2,300 | 2,355 | 1,883,700 | 2,355 |
| 2008-02-01 | 2,330 | 2,375 | 2,240 | 2,245 | 1,906,900 | 2,245 |
| 2008-01-31 | 2,230 | 2,370 | 2,195 | 2,325 | 4,491,200 | 2,325 |
| 2008-01-30 | 2,380 | 2,430 | 2,250 | 2,300 | 4,301,600 | 2,300 |
| 2008-01-29 | 2,515 | 2,565 | 2,395 | 2,495 | 2,029,900 | 2,495 |
| 2008-01-28 | 2,675 | 2,690 | 2,425 | 2,435 | 3,071,900 | 2,435 |
| 2008-01-25 | 2,690 | 2,765 | 2,670 | 2,750 | 2,439,800 | 2,750 |
| 2008-01-24 | 2,540 | 2,685 | 2,500 | 2,640 | 2,833,000 | 2,640 |
| 2008-01-23 | 2,680 | 2,690 | 2,385 | 2,420 | 3,470,100 | 2,420 |
| 2008-01-22 | 2,505 | 2,620 | 2,410 | 2,455 | 3,071,200 | 2,455 |
| 2008-01-21 | 2,800 | 2,800 | 2,600 | 2,625 | 3,114,600 | 2,625 |
| 2008-01-18 | 2,495 | 2,825 | 2,475 | 2,730 | 6,002,600 | 2,730 |
| 2008-01-17 | 2,335 | 2,535 | 2,330 | 2,495 | 4,426,400 | 2,495 |
| 2008-01-16 | 2,350 | 2,400 | 2,270 | 2,300 | 3,916,700 | 2,300 |
| 2008-01-15 | 2,675 | 2,720 | 2,470 | 2,505 | 2,590,600 | 2,505 |
| 2008-01-11 | 2,780 | 2,820 | 2,665 | 2,675 | 2,185,200 | 2,675 |
| 2008-01-10 | 2,805 | 2,885 | 2,720 | 2,730 | 2,079,000 | 2,730 |
| 2008-01-09 | 2,700 | 2,810 | 2,680 | 2,790 | 1,756,300 | 2,790 |
| 2008-01-08 | 2,730 | 2,805 | 2,730 | 2,790 | 1,937,300 | 2,790 |
| 2008-01-07 | 2,820 | 2,840 | 2,735 | 2,755 | 3,888,300 | 2,755 |
| 2008-01-04 | 2,930 | 2,990 | 2,890 | 2,900 | 3,161,100 | 2,900 |
分割・併合履歴 ： [2007-01-26]1株→2株
