4109 ステラ ケミファ(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 | 1,431 | 1,450 | 1,386 | 1,390 | 66,300 | 1,390 |
| 2008-12-29 | 1,331 | 1,391 | 1,331 | 1,391 | 72,000 | 1,391 |
| 2008-12-26 | 1,326 | 1,330 | 1,232 | 1,318 | 80,500 | 1,318 |
| 2008-12-25 | 1,220 | 1,348 | 1,220 | 1,327 | 137,000 | 1,327 |
| 2008-12-24 | 1,025 | 1,150 | 1,016 | 1,150 | 88,800 | 1,150 |
| 2008-12-22 | 1,001 | 1,039 | 1,001 | 1,025 | 25,100 | 1,025 |
| 2008-12-19 | 979 | 1,030 | 979 | 992 | 22,600 | 992 |
| 2008-12-18 | 964 | 990 | 964 | 975 | 14,800 | 975 |
| 2008-12-17 | 1,021 | 1,021 | 951 | 964 | 19,300 | 964 |
| 2008-12-16 | 982 | 984 | 956 | 981 | 15,400 | 981 |
| 2008-12-15 | 965 | 988 | 965 | 983 | 15,800 | 983 |
| 2008-12-12 | 998 | 998 | 950 | 968 | 33,800 | 968 |
| 2008-12-11 | 979 | 979 | 939 | 979 | 11,000 | 979 |
| 2008-12-10 | 922 | 979 | 885 | 970 | 44,500 | 970 |
| 2008-12-09 | 901 | 933 | 901 | 932 | 20,600 | 932 |
| 2008-12-08 | 890 | 924 | 885 | 911 | 31,200 | 911 |
| 2008-12-05 | 901 | 923 | 871 | 920 | 37,600 | 920 |
| 2008-12-04 | 913 | 921 | 872 | 881 | 44,500 | 881 |
| 2008-12-03 | 906 | 934 | 904 | 910 | 39,600 | 910 |
| 2008-12-02 | 940 | 954 | 901 | 901 | 49,300 | 901 |
| 2008-12-01 | 993 | 1,000 | 956 | 970 | 22,700 | 970 |
| 2008-11-28 | 961 | 992 | 961 | 992 | 49,400 | 992 |
| 2008-11-27 | 952 | 975 | 941 | 960 | 34,700 | 960 |
| 2008-11-26 | 933 | 978 | 920 | 942 | 46,700 | 942 |
| 2008-11-25 | 975 | 975 | 930 | 962 | 56,500 | 962 |
| 2008-11-21 | 914 | 936 | 859 | 915 | 121,300 | 915 |
| 2008-11-20 | 975 | 993 | 950 | 954 | 94,600 | 954 |
| 2008-11-19 | 1,014 | 1,032 | 980 | 1,025 | 108,900 | 1,025 |
| 2008-11-18 | 1,003 | 1,040 | 980 | 1,034 | 99,300 | 1,034 |
| 2008-11-17 | 1,033 | 1,034 | 1,001 | 1,014 | 112,200 | 1,014 |
| 2008-11-14 | 1,150 | 1,160 | 1,050 | 1,059 | 86,400 | 1,059 |
| 2008-11-13 | 1,062 | 1,115 | 1,057 | 1,100 | 93,200 | 1,100 |
| 2008-11-12 | 1,181 | 1,209 | 1,141 | 1,142 | 49,800 | 1,142 |
| 2008-11-11 | 1,223 | 1,247 | 1,192 | 1,193 | 58,400 | 1,193 |
| 2008-11-10 | 1,250 | 1,279 | 1,210 | 1,223 | 31,900 | 1,223 |
| 2008-11-07 | 1,250 | 1,267 | 1,203 | 1,220 | 27,100 | 1,220 |
| 2008-11-06 | 1,399 | 1,410 | 1,296 | 1,302 | 44,500 | 1,302 |
| 2008-11-05 | 1,436 | 1,496 | 1,395 | 1,496 | 34,600 | 1,496 |
| 2008-11-04 | 1,350 | 1,420 | 1,333 | 1,376 | 19,900 | 1,376 |
| 2008-10-31 | 1,370 | 1,389 | 1,328 | 1,353 | 22,400 | 1,353 |
| 2008-10-30 | 1,366 | 1,389 | 1,280 | 1,367 | 47,500 | 1,367 |
| 2008-10-29 | 1,285 | 1,325 | 1,236 | 1,325 | 46,500 | 1,325 |
| 2008-10-28 | 1,000 | 1,125 | 1,000 | 1,125 | 28,600 | 1,125 |
| 2008-10-27 | 1,169 | 1,169 | 1,011 | 1,030 | 22,100 | 1,030 |
| 2008-10-24 | 1,232 | 1,280 | 1,181 | 1,190 | 19,400 | 1,190 |
| 2008-10-23 | 1,280 | 1,280 | 1,199 | 1,232 | 20,800 | 1,232 |
| 2008-10-22 | 1,367 | 1,398 | 1,300 | 1,300 | 23,000 | 1,300 |
| 2008-10-21 | 1,346 | 1,410 | 1,346 | 1,408 | 17,100 | 1,408 |
| 2008-10-20 | 1,301 | 1,355 | 1,285 | 1,335 | 23,000 | 1,335 |
| 2008-10-17 | 1,280 | 1,320 | 1,200 | 1,281 | 24,400 | 1,281 |
| 2008-10-16 | 1,250 | 1,279 | 1,181 | 1,230 | 34,700 | 1,230 |
| 2008-10-15 | 1,320 | 1,335 | 1,251 | 1,323 | 25,800 | 1,323 |
| 2008-10-14 | 1,440 | 1,440 | 1,305 | 1,315 | 56,100 | 1,315 |
| 2008-10-10 | 1,110 | 1,302 | 1,080 | 1,300 | 48,500 | 1,300 |
| 2008-10-09 | 1,159 | 1,250 | 1,100 | 1,153 | 34,800 | 1,153 |
| 2008-10-08 | 1,099 | 1,159 | 1,030 | 1,159 | 71,300 | 1,159 |
| 2008-10-07 | 1,050 | 1,176 | 1,050 | 1,169 | 66,100 | 1,169 |
| 2008-10-06 | 1,391 | 1,400 | 1,217 | 1,230 | 48,600 | 1,230 |
| 2008-10-03 | 1,437 | 1,448 | 1,384 | 1,407 | 35,900 | 1,407 |
| 2008-10-02 | 1,560 | 1,590 | 1,477 | 1,477 | 37,400 | 1,477 |
| 2008-10-01 | 1,635 | 1,660 | 1,502 | 1,574 | 55,200 | 1,574 |
| 2008-09-30 | 1,568 | 1,646 | 1,562 | 1,618 | 41,700 | 1,618 |
| 2008-09-29 | 1,778 | 1,820 | 1,735 | 1,748 | 12,300 | 1,748 |
| 2008-09-26 | 1,874 | 1,881 | 1,792 | 1,798 | 29,000 | 1,798 |
| 2008-09-25 | 1,887 | 1,908 | 1,825 | 1,893 | 15,700 | 1,893 |
| 2008-09-24 | 1,912 | 1,932 | 1,862 | 1,900 | 31,000 | 1,900 |
| 2008-09-22 | 2,060 | 2,060 | 1,965 | 1,999 | 19,700 | 1,999 |
| 2008-09-19 | 1,949 | 2,025 | 1,910 | 2,020 | 37,700 | 2,020 |
| 2008-09-18 | 1,702 | 1,990 | 1,699 | 1,958 | 69,700 | 1,958 |
| 2008-09-17 | 1,970 | 1,970 | 1,771 | 1,822 | 78,100 | 1,822 |
| 2008-09-16 | 1,545 | 1,953 | 1,545 | 1,760 | 77,600 | 1,760 |
| 2008-09-12 | 1,776 | 1,789 | 1,749 | 1,755 | 35,700 | 1,755 |
| 2008-09-11 | 1,857 | 1,857 | 1,790 | 1,806 | 25,400 | 1,806 |
| 2008-09-10 | 1,851 | 1,893 | 1,850 | 1,876 | 22,800 | 1,876 |
| 2008-09-09 | 1,902 | 1,935 | 1,901 | 1,907 | 12,000 | 1,907 |
| 2008-09-08 | 1,890 | 1,949 | 1,882 | 1,915 | 19,800 | 1,915 |
| 2008-09-05 | 2,000 | 2,000 | 1,877 | 1,900 | 57,500 | 1,900 |
| 2008-09-04 | 2,080 | 2,105 | 2,020 | 2,040 | 19,900 | 2,040 |
| 2008-09-03 | 2,080 | 2,110 | 2,070 | 2,085 | 9,600 | 2,085 |
| 2008-09-02 | 2,110 | 2,150 | 2,080 | 2,080 | 14,100 | 2,080 |
| 2008-09-01 | 2,120 | 2,130 | 2,110 | 2,120 | 12,400 | 2,120 |
| 2008-08-29 | 2,175 | 2,190 | 2,140 | 2,145 | 20,100 | 2,145 |
| 2008-08-28 | 2,150 | 2,195 | 2,120 | 2,150 | 18,300 | 2,150 |
| 2008-08-27 | 2,145 | 2,145 | 2,125 | 2,125 | 10,500 | 2,125 |
| 2008-08-26 | 2,140 | 2,190 | 2,135 | 2,190 | 7,100 | 2,190 |
| 2008-08-25 | 2,175 | 2,240 | 2,175 | 2,195 | 9,500 | 2,195 |
| 2008-08-22 | 2,175 | 2,185 | 2,130 | 2,165 | 13,700 | 2,165 |
| 2008-08-21 | 2,225 | 2,230 | 2,185 | 2,195 | 11,500 | 2,195 |
| 2008-08-20 | 2,205 | 2,240 | 2,205 | 2,235 | 10,900 | 2,235 |
| 2008-08-19 | 2,300 | 2,305 | 2,215 | 2,245 | 14,100 | 2,245 |
| 2008-08-18 | 2,335 | 2,400 | 2,315 | 2,335 | 8,700 | 2,335 |
| 2008-08-15 | 2,305 | 2,350 | 2,255 | 2,350 | 12,900 | 2,350 |
| 2008-08-14 | 2,260 | 2,300 | 2,260 | 2,275 | 10,700 | 2,275 |
| 2008-08-13 | 2,370 | 2,370 | 2,275 | 2,300 | 16,300 | 2,300 |
| 2008-08-12 | 2,400 | 2,410 | 2,360 | 2,360 | 17,400 | 2,360 |
| 2008-08-11 | 2,395 | 2,425 | 2,395 | 2,410 | 18,500 | 2,410 |
| 2008-08-08 | 2,360 | 2,440 | 2,350 | 2,405 | 54,800 | 2,405 |
| 2008-08-07 | 2,300 | 2,390 | 2,265 | 2,390 | 59,800 | 2,390 |
| 2008-08-06 | 2,145 | 2,195 | 2,135 | 2,185 | 16,900 | 2,185 |
| 2008-08-05 | 2,055 | 2,115 | 2,055 | 2,095 | 16,200 | 2,095 |
| 2008-08-04 | 2,115 | 2,120 | 2,070 | 2,070 | 18,600 | 2,070 |
| 2008-08-01 | 2,210 | 2,245 | 2,135 | 2,155 | 19,400 | 2,155 |
| 2008-07-31 | 2,250 | 2,255 | 2,230 | 2,250 | 8,600 | 2,250 |
| 2008-07-30 | 2,235 | 2,275 | 2,210 | 2,230 | 13,600 | 2,230 |
| 2008-07-29 | 2,205 | 2,220 | 2,160 | 2,220 | 9,600 | 2,220 |
| 2008-07-28 | 2,290 | 2,295 | 2,225 | 2,225 | 17,400 | 2,225 |
| 2008-07-25 | 2,240 | 2,270 | 2,220 | 2,235 | 10,700 | 2,235 |
| 2008-07-24 | 2,235 | 2,285 | 2,235 | 2,285 | 18,700 | 2,285 |
| 2008-07-23 | 2,245 | 2,265 | 2,230 | 2,240 | 19,900 | 2,240 |
| 2008-07-22 | 2,140 | 2,200 | 2,100 | 2,200 | 17,300 | 2,200 |
| 2008-07-18 | 2,110 | 2,115 | 2,085 | 2,115 | 10,100 | 2,115 |
| 2008-07-17 | 2,085 | 2,105 | 2,055 | 2,080 | 22,200 | 2,080 |
| 2008-07-16 | 2,080 | 2,100 | 2,045 | 2,045 | 12,800 | 2,045 |
| 2008-07-15 | 2,115 | 2,155 | 2,100 | 2,100 | 16,700 | 2,100 |
| 2008-07-14 | 2,175 | 2,180 | 2,100 | 2,155 | 13,000 | 2,155 |
| 2008-07-11 | 2,195 | 2,240 | 2,170 | 2,185 | 27,700 | 2,185 |
| 2008-07-10 | 2,175 | 2,205 | 2,175 | 2,195 | 33,900 | 2,195 |
| 2008-07-09 | 2,230 | 2,255 | 2,200 | 2,205 | 12,900 | 2,205 |
| 2008-07-08 | 2,245 | 2,245 | 2,200 | 2,210 | 19,100 | 2,210 |
| 2008-07-07 | 2,290 | 2,290 | 2,230 | 2,275 | 13,300 | 2,275 |
| 2008-07-04 | 2,205 | 2,260 | 2,175 | 2,260 | 63,100 | 2,260 |
| 2008-07-03 | 2,210 | 2,220 | 2,170 | 2,220 | 67,900 | 2,220 |
| 2008-07-02 | 2,290 | 2,320 | 2,250 | 2,270 | 19,400 | 2,270 |
| 2008-07-01 | 2,300 | 2,345 | 2,260 | 2,305 | 31,000 | 2,305 |
| 2008-06-30 | 2,365 | 2,415 | 2,305 | 2,310 | 34,000 | 2,310 |
| 2008-06-27 | 2,325 | 2,445 | 2,325 | 2,430 | 50,300 | 2,430 |
| 2008-06-26 | 2,505 | 2,520 | 2,420 | 2,445 | 29,000 | 2,445 |
| 2008-06-25 | 2,605 | 2,605 | 2,435 | 2,530 | 40,300 | 2,530 |
| 2008-06-24 | 2,625 | 2,630 | 2,540 | 2,565 | 21,200 | 2,565 |
| 2008-06-23 | 2,510 | 2,635 | 2,490 | 2,610 | 47,900 | 2,610 |
| 2008-06-20 | 2,590 | 2,605 | 2,510 | 2,525 | 47,900 | 2,525 |
| 2008-06-19 | 2,680 | 2,725 | 2,550 | 2,580 | 63,300 | 2,580 |
| 2008-06-18 | 2,510 | 2,675 | 2,510 | 2,655 | 62,900 | 2,655 |
| 2008-06-17 | 2,520 | 2,540 | 2,500 | 2,535 | 32,100 | 2,535 |
| 2008-06-16 | 2,540 | 2,590 | 2,485 | 2,540 | 45,200 | 2,540 |
| 2008-06-13 | 2,660 | 2,690 | 2,530 | 2,540 | 63,500 | 2,540 |
| 2008-06-12 | 2,715 | 2,715 | 2,590 | 2,620 | 79,900 | 2,620 |
| 2008-06-11 | 2,650 | 2,740 | 2,570 | 2,720 | 80,600 | 2,720 |
| 2008-06-10 | 2,830 | 2,830 | 2,630 | 2,690 | 81,900 | 2,690 |
| 2008-06-09 | 2,535 | 2,830 | 2,520 | 2,750 | 177,100 | 2,750 |
| 2008-06-06 | 2,715 | 2,780 | 2,605 | 2,615 | 147,600 | 2,615 |
| 2008-06-05 | 2,795 | 2,810 | 2,700 | 2,720 | 144,200 | 2,720 |
| 2008-06-04 | 2,910 | 2,980 | 2,815 | 2,835 | 420,000 | 2,835 |
| 2008-06-03 | 2,400 | 2,650 | 2,375 | 2,630 | 333,000 | 2,630 |
| 2008-06-02 | 2,280 | 2,370 | 2,270 | 2,360 | 69,200 | 2,360 |
| 2008-05-30 | 2,260 | 2,275 | 2,245 | 2,255 | 12,300 | 2,255 |
| 2008-05-29 | 2,255 | 2,270 | 2,225 | 2,270 | 22,600 | 2,270 |
| 2008-05-28 | 2,315 | 2,315 | 2,225 | 2,225 | 23,000 | 2,225 |
| 2008-05-27 | 2,225 | 2,250 | 2,200 | 2,235 | 20,400 | 2,235 |
| 2008-05-26 | 2,270 | 2,280 | 2,220 | 2,220 | 30,900 | 2,220 |
| 2008-05-23 | 2,275 | 2,300 | 2,270 | 2,270 | 23,500 | 2,270 |
| 2008-05-22 | 2,275 | 2,315 | 2,200 | 2,295 | 39,600 | 2,295 |
| 2008-05-21 | 2,360 | 2,360 | 2,290 | 2,315 | 32,500 | 2,315 |
| 2008-05-20 | 2,370 | 2,375 | 2,345 | 2,360 | 32,500 | 2,360 |
| 2008-05-19 | 2,350 | 2,355 | 2,305 | 2,330 | 22,100 | 2,330 |
| 2008-05-16 | 2,400 | 2,415 | 2,340 | 2,345 | 35,100 | 2,345 |
| 2008-05-15 | 2,365 | 2,430 | 2,365 | 2,395 | 46,500 | 2,395 |
| 2008-05-14 | 2,375 | 2,380 | 2,335 | 2,370 | 19,500 | 2,370 |
| 2008-05-13 | 2,385 | 2,390 | 2,355 | 2,375 | 22,000 | 2,375 |
| 2008-05-12 | 2,280 | 2,360 | 2,280 | 2,350 | 25,500 | 2,350 |
| 2008-05-09 | 2,335 | 2,335 | 2,275 | 2,280 | 21,800 | 2,280 |
| 2008-05-08 | 2,285 | 2,330 | 2,280 | 2,310 | 27,800 | 2,310 |
| 2008-05-07 | 2,265 | 2,280 | 2,265 | 2,270 | 23,800 | 2,270 |
| 2008-05-02 | 2,265 | 2,280 | 2,240 | 2,250 | 32,100 | 2,250 |
| 2008-05-01 | 2,285 | 2,300 | 2,250 | 2,255 | 15,400 | 2,255 |
| 2008-04-30 | 2,330 | 2,340 | 2,285 | 2,285 | 28,900 | 2,285 |
| 2008-04-28 | 2,290 | 2,320 | 2,270 | 2,320 | 54,600 | 2,320 |
| 2008-04-25 | 2,410 | 2,445 | 2,400 | 2,445 | 27,600 | 2,445 |
| 2008-04-24 | 2,395 | 2,415 | 2,380 | 2,385 | 12,800 | 2,385 |
| 2008-04-23 | 2,395 | 2,410 | 2,390 | 2,400 | 20,300 | 2,400 |
| 2008-04-22 | 2,420 | 2,420 | 2,390 | 2,405 | 11,500 | 2,405 |
| 2008-04-21 | 2,430 | 2,430 | 2,400 | 2,420 | 21,300 | 2,420 |
| 2008-04-18 | 2,400 | 2,400 | 2,360 | 2,400 | 17,900 | 2,400 |
| 2008-04-17 | 2,405 | 2,420 | 2,365 | 2,400 | 35,100 | 2,400 |
| 2008-04-16 | 2,380 | 2,405 | 2,355 | 2,380 | 20,900 | 2,380 |
| 2008-04-15 | 2,260 | 2,370 | 2,260 | 2,360 | 26,300 | 2,360 |
| 2008-04-14 | 2,200 | 2,250 | 2,200 | 2,235 | 14,300 | 2,235 |
| 2008-04-11 | 2,285 | 2,305 | 2,235 | 2,280 | 24,000 | 2,280 |
| 2008-04-10 | 2,310 | 2,315 | 2,260 | 2,275 | 21,000 | 2,275 |
| 2008-04-09 | 2,385 | 2,385 | 2,280 | 2,345 | 14,200 | 2,345 |
| 2008-04-08 | 2,380 | 2,415 | 2,350 | 2,365 | 16,100 | 2,365 |
| 2008-04-07 | 2,365 | 2,415 | 2,365 | 2,400 | 18,500 | 2,400 |
| 2008-04-04 | 2,450 | 2,450 | 2,370 | 2,405 | 33,900 | 2,405 |
| 2008-04-03 | 2,415 | 2,445 | 2,400 | 2,440 | 32,900 | 2,440 |
| 2008-04-02 | 2,490 | 2,500 | 2,405 | 2,405 | 43,600 | 2,405 |
| 2008-04-01 | 2,400 | 2,450 | 2,380 | 2,450 | 50,100 | 2,450 |
| 2008-03-31 | 2,385 | 2,385 | 2,320 | 2,360 | 32,300 | 2,360 |
| 2008-03-28 | 2,290 | 2,345 | 2,285 | 2,310 | 43,800 | 2,310 |
| 2008-03-27 | 2,215 | 2,275 | 2,210 | 2,260 | 13,200 | 2,260 |
| 2008-03-26 | 2,215 | 2,310 | 2,215 | 2,290 | 43,200 | 2,290 |
| 2008-03-25 | 2,240 | 2,275 | 2,210 | 2,275 | 15,000 | 2,275 |
| 2008-03-24 | 2,250 | 2,270 | 2,200 | 2,215 | 22,400 | 2,215 |
| 2008-03-21 | 2,150 | 2,250 | 2,145 | 2,240 | 25,000 | 2,240 |
| 2008-03-19 | 2,200 | 2,220 | 2,090 | 2,120 | 23,500 | 2,120 |
| 2008-03-18 | 2,010 | 2,140 | 2,010 | 2,130 | 30,400 | 2,130 |
| 2008-03-17 | 2,055 | 2,080 | 2,000 | 2,030 | 51,600 | 2,030 |
| 2008-03-14 | 2,195 | 2,200 | 2,070 | 2,115 | 66,600 | 2,115 |
| 2008-03-13 | 2,295 | 2,320 | 2,125 | 2,200 | 57,300 | 2,200 |
| 2008-03-12 | 2,275 | 2,300 | 2,205 | 2,215 | 56,800 | 2,215 |
| 2008-03-11 | 2,090 | 2,195 | 2,060 | 2,195 | 32,600 | 2,195 |
| 2008-03-10 | 2,150 | 2,190 | 2,110 | 2,120 | 69,600 | 2,120 |
| 2008-03-07 | 2,215 | 2,285 | 2,205 | 2,225 | 28,300 | 2,225 |
| 2008-03-06 | 2,300 | 2,310 | 2,240 | 2,275 | 42,400 | 2,275 |
| 2008-03-05 | 2,310 | 2,345 | 2,295 | 2,305 | 26,300 | 2,305 |
| 2008-03-04 | 2,395 | 2,440 | 2,310 | 2,350 | 45,000 | 2,350 |
| 2008-03-03 | 2,445 | 2,445 | 2,355 | 2,405 | 43,500 | 2,405 |
| 2008-02-29 | 2,480 | 2,545 | 2,410 | 2,525 | 60,500 | 2,525 |
| 2008-02-28 | 2,485 | 2,530 | 2,440 | 2,510 | 108,800 | 2,510 |
| 2008-02-27 | 2,445 | 2,500 | 2,355 | 2,365 | 84,400 | 2,365 |
| 2008-02-26 | 2,580 | 2,585 | 2,410 | 2,420 | 146,400 | 2,420 |
| 2008-02-25 | 2,220 | 2,435 | 2,190 | 2,390 | 181,200 | 2,390 |
| 2008-02-22 | 2,100 | 2,100 | 2,055 | 2,080 | 47,100 | 2,080 |
| 2008-02-21 | 2,140 | 2,165 | 2,105 | 2,110 | 43,400 | 2,110 |
| 2008-02-20 | 2,210 | 2,220 | 2,120 | 2,120 | 55,900 | 2,120 |
| 2008-02-19 | 2,275 | 2,275 | 2,220 | 2,250 | 31,700 | 2,250 |
| 2008-02-18 | 2,240 | 2,295 | 2,215 | 2,270 | 23,700 | 2,270 |
| 2008-02-15 | 2,120 | 2,230 | 2,105 | 2,200 | 39,300 | 2,200 |
| 2008-02-14 | 2,165 | 2,175 | 2,095 | 2,160 | 42,400 | 2,160 |
| 2008-02-13 | 2,165 | 2,200 | 2,090 | 2,090 | 42,200 | 2,090 |
| 2008-02-12 | 2,205 | 2,220 | 2,115 | 2,160 | 46,100 | 2,160 |
| 2008-02-08 | 2,270 | 2,290 | 2,185 | 2,185 | 52,400 | 2,185 |
| 2008-02-07 | 2,410 | 2,415 | 2,215 | 2,300 | 75,900 | 2,300 |
| 2008-02-06 | 2,430 | 2,480 | 2,405 | 2,430 | 56,700 | 2,430 |
| 2008-02-05 | 2,515 | 2,640 | 2,490 | 2,550 | 78,100 | 2,550 |
| 2008-02-04 | 2,500 | 2,745 | 2,460 | 2,555 | 214,500 | 2,555 |
| 2008-02-01 | 2,590 | 2,590 | 2,590 | 2,590 | 14,200 | 2,590 |
| 2008-01-31 | 2,760 | 3,050 | 2,760 | 2,990 | 148,700 | 2,990 |
| 2008-01-30 | 2,590 | 2,745 | 2,560 | 2,670 | 84,700 | 2,670 |
| 2008-01-29 | 2,600 | 2,600 | 2,505 | 2,550 | 53,000 | 2,550 |
| 2008-01-28 | 2,285 | 2,420 | 2,285 | 2,365 | 44,700 | 2,365 |
| 2008-01-25 | 2,250 | 2,290 | 2,225 | 2,285 | 22,900 | 2,285 |
| 2008-01-24 | 2,200 | 2,225 | 2,200 | 2,220 | 16,800 | 2,220 |
| 2008-01-23 | 2,225 | 2,225 | 2,110 | 2,160 | 36,800 | 2,160 |
| 2008-01-22 | 2,135 | 2,180 | 2,095 | 2,105 | 33,400 | 2,105 |
| 2008-01-21 | 2,305 | 2,325 | 2,240 | 2,240 | 28,100 | 2,240 |
| 2008-01-18 | 2,190 | 2,340 | 2,135 | 2,305 | 51,100 | 2,305 |
| 2008-01-17 | 2,135 | 2,265 | 2,135 | 2,225 | 53,600 | 2,225 |
| 2008-01-16 | 2,155 | 2,300 | 2,130 | 2,180 | 86,700 | 2,180 |
| 2008-01-15 | 2,345 | 2,365 | 2,260 | 2,275 | 66,800 | 2,275 |
| 2008-01-11 | 2,315 | 2,345 | 2,315 | 2,330 | 44,000 | 2,330 |
| 2008-01-10 | 2,350 | 2,370 | 2,325 | 2,340 | 26,600 | 2,340 |
| 2008-01-09 | 2,310 | 2,370 | 2,305 | 2,360 | 30,900 | 2,360 |
| 2008-01-08 | 2,360 | 2,365 | 2,320 | 2,355 | 52,900 | 2,355 |
| 2008-01-07 | 2,300 | 2,350 | 2,270 | 2,310 | 45,500 | 2,310 |
| 2008-01-04 | 2,400 | 2,410 | 2,320 | 2,365 | 24,500 | 2,365 |
分割・併合履歴 ： なし
