4298 (株)プロトコーポレーション 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 | 1,980 | 1,980 | 1,920 | 1,920 | 1,700 | 480 |
| 2008-12-29 | 1,940 | 1,940 | 1,920 | 1,930 | 2,400 | 482.50 |
| 2008-12-26 | 1,948 | 1,950 | 1,948 | 1,948 | 900 | 487 |
| 2008-12-25 | 1,940 | 1,945 | 1,900 | 1,920 | 1,300 | 480 |
| 2008-12-24 | 1,845 | 1,890 | 1,845 | 1,880 | 4,000 | 470 |
| 2008-12-22 | 1,860 | 1,890 | 1,814 | 1,845 | 5,800 | 461.25 |
| 2008-12-19 | 1,788 | 1,820 | 1,788 | 1,800 | 2,400 | 450 |
| 2008-12-18 | 1,725 | 1,780 | 1,725 | 1,763 | 2,600 | 440.75 |
| 2008-12-17 | 1,720 | 1,770 | 1,720 | 1,725 | 13,500 | 431.25 |
| 2008-12-16 | 1,710 | 1,730 | 1,710 | 1,720 | 6,400 | 430 |
| 2008-12-15 | 1,695 | 1,720 | 1,695 | 1,709 | 2,400 | 427.25 |
| 2008-12-12 | 1,691 | 1,710 | 1,689 | 1,695 | 15,800 | 423.75 |
| 2008-12-11 | 1,685 | 1,700 | 1,673 | 1,690 | 12,100 | 422.50 |
| 2008-12-10 | 1,685 | 1,690 | 1,685 | 1,685 | 4,400 | 421.25 |
| 2008-12-09 | 1,700 | 1,712 | 1,681 | 1,682 | 19,600 | 420.50 |
| 2008-12-08 | 1,699 | 1,729 | 1,690 | 1,700 | 5,600 | 425 |
| 2008-12-05 | 1,721 | 1,721 | 1,695 | 1,695 | 1,500 | 423.75 |
| 2008-12-04 | 1,749 | 1,750 | 1,720 | 1,720 | 3,500 | 430 |
| 2008-12-03 | 1,763 | 1,763 | 1,715 | 1,750 | 3,600 | 437.50 |
| 2008-12-02 | 1,780 | 1,780 | 1,775 | 1,776 | 3,000 | 444 |
| 2008-12-01 | 1,806 | 1,806 | 1,790 | 1,798 | 2,200 | 449.50 |
| 2008-11-28 | 1,861 | 1,861 | 1,820 | 1,820 | 900 | 455 |
| 2008-11-27 | 1,802 | 1,850 | 1,801 | 1,801 | 1,400 | 450.25 |
| 2008-11-26 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 450 |
| 2008-11-25 | 1,793 | 1,800 | 1,793 | 1,800 | 700 | 450 |
| 2008-11-21 | 1,786 | 1,823 | 1,786 | 1,823 | 1,000 | 455.75 |
| 2008-11-20 | 1,800 | 1,821 | 1,782 | 1,785 | 4,800 | 446.25 |
| 2008-11-19 | 1,810 | 1,818 | 1,786 | 1,809 | 2,300 | 452.25 |
| 2008-11-18 | 1,832 | 1,833 | 1,793 | 1,820 | 2,900 | 455 |
| 2008-11-17 | 1,860 | 1,870 | 1,835 | 1,860 | 2,600 | 465 |
| 2008-11-14 | 1,861 | 1,864 | 1,860 | 1,860 | 700 | 465 |
| 2008-11-13 | 1,870 | 1,872 | 1,837 | 1,855 | 7,000 | 463.75 |
| 2008-11-12 | 1,895 | 1,900 | 1,862 | 1,900 | 1,500 | 475 |
| 2008-11-11 | 1,905 | 1,910 | 1,890 | 1,900 | 3,100 | 475 |
| 2008-11-10 | 1,930 | 1,940 | 1,905 | 1,905 | 1,100 | 476.25 |
| 2008-11-07 | 1,899 | 1,920 | 1,860 | 1,920 | 3,000 | 480 |
| 2008-11-06 | 1,910 | 1,940 | 1,910 | 1,921 | 400 | 480.25 |
| 2008-11-05 | 2,090 | 2,090 | 1,960 | 1,965 | 7,800 | 491.25 |
| 2008-11-04 | 1,921 | 1,950 | 1,893 | 1,950 | 6,200 | 487.50 |
| 2008-10-31 | 1,950 | 1,950 | 1,901 | 1,926 | 3,500 | 481.50 |
| 2008-10-30 | 1,850 | 1,970 | 1,850 | 1,950 | 33,600 | 487.50 |
| 2008-10-29 | 1,803 | 1,901 | 1,783 | 1,840 | 8,500 | 460 |
| 2008-10-28 | 1,750 | 1,774 | 1,750 | 1,765 | 1,900 | 441.25 |
| 2008-10-27 | 1,850 | 1,850 | 1,750 | 1,750 | 4,100 | 437.50 |
| 2008-10-24 | 1,820 | 1,839 | 1,805 | 1,810 | 1,700 | 452.50 |
| 2008-10-23 | 1,850 | 1,850 | 1,810 | 1,820 | 1,800 | 455 |
| 2008-10-22 | 1,950 | 1,951 | 1,901 | 1,910 | 2,700 | 477.50 |
| 2008-10-21 | 2,020 | 2,050 | 2,015 | 2,020 | 3,900 | 505 |
| 2008-10-20 | 1,995 | 2,040 | 1,995 | 2,000 | 3,900 | 500 |
| 2008-10-17 | 1,870 | 1,905 | 1,870 | 1,905 | 600 | 476.25 |
| 2008-10-16 | 1,885 | 1,900 | 1,840 | 1,900 | 3,700 | 475 |
| 2008-10-15 | 2,020 | 2,050 | 1,900 | 2,050 | 8,100 | 512.50 |
| 2008-10-14 | 2,020 | 2,020 | 1,850 | 1,910 | 9,700 | 477.50 |
| 2008-10-10 | 1,700 | 1,750 | 1,675 | 1,720 | 4,900 | 430 |
| 2008-10-09 | 1,721 | 1,863 | 1,710 | 1,751 | 10,300 | 437.75 |
| 2008-10-08 | 1,910 | 1,940 | 1,781 | 1,781 | 7,700 | 445.25 |
| 2008-10-07 | 1,920 | 2,035 | 1,890 | 2,000 | 3,700 | 500 |
| 2008-10-06 | 2,300 | 2,300 | 2,140 | 2,140 | 3,900 | 535 |
| 2008-10-03 | 2,320 | 2,320 | 2,300 | 2,310 | 800 | 577.50 |
| 2008-10-02 | 2,400 | 2,400 | 2,305 | 2,400 | 1,400 | 600 |
| 2008-10-01 | 2,410 | 2,420 | 2,400 | 2,400 | 3,100 | 600 |
| 2008-09-30 | 2,465 | 2,465 | 2,410 | 2,450 | 3,400 | 612.50 |
| 2008-09-29 | 2,480 | 2,520 | 2,470 | 2,520 | 1,200 | 630 |
| 2008-09-26 | 2,480 | 2,530 | 2,470 | 2,530 | 1,300 | 632.50 |
| 2008-09-25 | 2,475 | 2,475 | 2,435 | 2,445 | 2,600 | 611.25 |
| 2008-09-24 | 2,525 | 2,540 | 2,500 | 2,540 | 3,200 | 635 |
| 2008-09-22 | 2,590 | 2,600 | 2,590 | 2,600 | 1,400 | 650 |
| 2008-09-19 | 2,450 | 2,450 | 2,395 | 2,430 | 5,900 | 607.50 |
| 2008-09-18 | 2,485 | 2,485 | 2,390 | 2,390 | 3,000 | 597.50 |
| 2008-09-17 | 2,485 | 2,510 | 2,485 | 2,485 | 4,100 | 621.25 |
| 2008-09-16 | 2,430 | 2,480 | 2,420 | 2,470 | 3,300 | 617.50 |
| 2008-09-12 | 2,530 | 2,530 | 2,500 | 2,510 | 1,400 | 627.50 |
| 2008-09-11 | 2,510 | 2,530 | 2,500 | 2,530 | 2,000 | 632.50 |
| 2008-09-10 | 2,645 | 2,650 | 2,510 | 2,550 | 2,800 | 637.50 |
| 2008-09-09 | 2,650 | 2,650 | 2,620 | 2,620 | 3,000 | 655 |
| 2008-09-08 | 2,635 | 2,650 | 2,620 | 2,620 | 2,300 | 655 |
| 2008-09-05 | 2,610 | 2,610 | 2,580 | 2,605 | 2,900 | 651.25 |
| 2008-09-04 | 2,600 | 2,650 | 2,600 | 2,640 | 10,600 | 660 |
| 2008-09-03 | 2,575 | 2,575 | 2,555 | 2,560 | 6,800 | 640 |
| 2008-09-02 | 2,525 | 2,545 | 2,525 | 2,540 | 4,500 | 635 |
| 2008-09-01 | 2,500 | 2,540 | 2,470 | 2,505 | 800 | 626.25 |
| 2008-08-29 | 2,500 | 2,560 | 2,450 | 2,540 | 6,600 | 635 |
| 2008-08-28 | 2,465 | 2,465 | 2,445 | 2,450 | 4,100 | 612.50 |
| 2008-08-27 | 2,485 | 2,485 | 2,440 | 2,460 | 5,200 | 615 |
| 2008-08-26 | 2,530 | 2,530 | 2,455 | 2,485 | 12,500 | 621.25 |
| 2008-08-25 | 2,530 | 2,535 | 2,510 | 2,525 | 7,300 | 631.25 |
| 2008-08-22 | 2,525 | 2,535 | 2,490 | 2,495 | 22,200 | 623.75 |
| 2008-08-21 | 2,645 | 2,645 | 2,605 | 2,605 | 12,700 | 651.25 |
| 2008-08-20 | 2,700 | 2,750 | 2,470 | 2,590 | 12,300 | 647.50 |
| 2008-08-19 | 2,650 | 2,670 | 2,630 | 2,670 | 9,500 | 667.50 |
| 2008-08-18 | 2,595 | 2,700 | 2,595 | 2,650 | 4,400 | 662.50 |
| 2008-08-15 | 2,635 | 2,640 | 2,630 | 2,635 | 7,200 | 658.75 |
| 2008-08-14 | 2,610 | 2,650 | 2,565 | 2,635 | 13,300 | 658.75 |
| 2008-08-13 | 2,710 | 2,710 | 2,620 | 2,650 | 13,900 | 662.50 |
| 2008-08-12 | 2,690 | 2,710 | 2,690 | 2,710 | 10,200 | 677.50 |
| 2008-08-11 | 2,745 | 2,745 | 2,700 | 2,700 | 1,500 | 675 |
| 2008-08-08 | 2,780 | 2,780 | 2,710 | 2,740 | 2,700 | 685 |
| 2008-08-07 | 2,690 | 2,940 | 2,690 | 2,840 | 8,300 | 710 |
| 2008-08-06 | 2,625 | 2,650 | 2,600 | 2,650 | 2,100 | 662.50 |
| 2008-08-05 | 2,620 | 2,620 | 2,555 | 2,600 | 3,900 | 650 |
| 2008-08-04 | 2,745 | 2,745 | 2,530 | 2,540 | 10,300 | 635 |
| 2008-08-01 | 2,795 | 2,795 | 2,700 | 2,750 | 3,100 | 687.50 |
| 2008-07-31 | 2,875 | 2,970 | 2,840 | 2,840 | 13,300 | 710 |
| 2008-07-30 | 2,740 | 2,830 | 2,720 | 2,830 | 14,800 | 707.50 |
| 2008-07-29 | 2,640 | 2,760 | 2,640 | 2,710 | 24,600 | 677.50 |
| 2008-07-28 | 2,555 | 2,615 | 2,555 | 2,610 | 1,800 | 652.50 |
| 2008-07-25 | 2,590 | 2,600 | 2,570 | 2,575 | 8,700 | 643.75 |
| 2008-07-24 | 2,575 | 2,575 | 2,545 | 2,550 | 2,600 | 637.50 |
| 2008-07-23 | 2,575 | 2,580 | 2,575 | 2,580 | 1,100 | 645 |
| 2008-07-22 | 2,630 | 2,635 | 2,590 | 2,620 | 3,600 | 655 |
| 2008-07-18 | 2,595 | 2,595 | 2,580 | 2,595 | 500 | 648.75 |
| 2008-07-17 | 2,595 | 2,595 | 2,580 | 2,580 | 900 | 645 |
| 2008-07-16 | 2,595 | 2,595 | 2,585 | 2,585 | 1,200 | 646.25 |
| 2008-07-15 | 2,600 | 2,600 | 2,590 | 2,590 | 1,100 | 647.50 |
| 2008-07-14 | 2,600 | 2,600 | 2,570 | 2,590 | 1,400 | 647.50 |
| 2008-07-11 | 2,550 | 2,600 | 2,550 | 2,590 | 1,800 | 647.50 |
| 2008-07-10 | 2,600 | 2,600 | 2,590 | 2,590 | 1,500 | 647.50 |
| 2008-07-09 | 2,600 | 2,600 | 2,580 | 2,595 | 2,600 | 648.75 |
| 2008-07-08 | 2,585 | 2,585 | 2,575 | 2,575 | 900 | 643.75 |
| 2008-07-07 | 2,600 | 2,600 | 2,580 | 2,580 | 700 | 645 |
| 2008-07-04 | 2,530 | 2,595 | 2,530 | 2,560 | 2,200 | 640 |
| 2008-07-03 | 2,520 | 2,600 | 2,520 | 2,530 | 28,200 | 632.50 |
| 2008-07-02 | 2,515 | 2,520 | 2,515 | 2,515 | 600 | 628.75 |
| 2008-07-01 | 2,500 | 2,515 | 2,500 | 2,515 | 1,600 | 628.75 |
| 2008-06-30 | 2,480 | 2,500 | 2,480 | 2,500 | 700 | 625 |
| 2008-06-27 | 2,410 | 2,420 | 2,400 | 2,400 | 1,000 | 600 |
| 2008-06-26 | 2,445 | 2,445 | 2,445 | 2,445 | 400 | 611.25 |
| 2008-06-25 | 2,475 | 2,475 | 2,470 | 2,470 | 300 | 617.50 |
| 2008-06-24 | 2,490 | 2,500 | 2,470 | 2,470 | 4,000 | 617.50 |
| 2008-06-23 | 2,605 | 2,610 | 2,510 | 2,510 | 6,600 | 627.50 |
| 2008-06-20 | 2,690 | 2,690 | 2,605 | 2,605 | 3,800 | 651.25 |
| 2008-06-19 | 2,620 | 2,660 | 2,620 | 2,660 | 500 | 665 |
| 2008-06-18 | 2,675 | 2,675 | 2,605 | 2,605 | 1,400 | 651.25 |
| 2008-06-17 | 2,605 | 2,650 | 2,605 | 2,650 | 2,800 | 662.50 |
| 2008-06-16 | 2,645 | 2,645 | 2,560 | 2,590 | 1,800 | 647.50 |
| 2008-06-13 | 2,605 | 2,605 | 2,565 | 2,565 | 1,800 | 641.25 |
| 2008-06-12 | 2,585 | 2,605 | 2,560 | 2,605 | 3,700 | 651.25 |
| 2008-06-11 | 2,600 | 2,605 | 2,600 | 2,605 | 200 | 651.25 |
| 2008-06-10 | 2,610 | 2,610 | 2,600 | 2,600 | 1,300 | 650 |
| 2008-06-09 | 2,580 | 2,640 | 2,580 | 2,640 | 3,300 | 660 |
| 2008-06-06 | 2,635 | 2,635 | 2,625 | 2,630 | 1,900 | 657.50 |
| 2008-06-05 | 2,605 | 2,630 | 2,575 | 2,630 | 1,300 | 657.50 |
| 2008-06-04 | 2,650 | 2,670 | 2,635 | 2,640 | 1,500 | 660 |
| 2008-06-03 | 2,595 | 2,630 | 2,595 | 2,630 | 8,300 | 657.50 |
| 2008-06-02 | 2,595 | 2,595 | 2,575 | 2,575 | 1,800 | 643.75 |
| 2008-05-30 | 2,640 | 2,640 | 2,580 | 2,580 | 2,200 | 645 |
| 2008-05-29 | 2,620 | 2,630 | 2,590 | 2,630 | 1,000 | 657.50 |
| 2008-05-28 | 2,600 | 2,600 | 2,590 | 2,600 | 1,200 | 650 |
| 2008-05-27 | 2,610 | 2,610 | 2,610 | 2,610 | 500 | 652.50 |
| 2008-05-26 | 2,600 | 2,610 | 2,570 | 2,570 | 800 | 642.50 |
| 2008-05-23 | 2,630 | 2,635 | 2,600 | 2,605 | 5,400 | 651.25 |
| 2008-05-22 | 2,590 | 2,650 | 2,590 | 2,610 | 8,600 | 652.50 |
| 2008-05-21 | 2,610 | 2,615 | 2,590 | 2,610 | 12,300 | 652.50 |
| 2008-05-20 | 2,670 | 2,675 | 2,605 | 2,610 | 10,300 | 652.50 |
| 2008-05-19 | 2,700 | 2,705 | 2,645 | 2,670 | 7,000 | 667.50 |
| 2008-05-16 | 2,700 | 2,720 | 2,670 | 2,700 | 5,400 | 675 |
| 2008-05-15 | 2,660 | 2,700 | 2,660 | 2,700 | 14,300 | 675 |
| 2008-05-14 | 2,640 | 2,750 | 2,595 | 2,700 | 47,500 | 675 |
| 2008-05-13 | 2,640 | 2,640 | 2,640 | 2,640 | 28,800 | 660 |
| 2008-05-12 | 2,205 | 2,240 | 2,200 | 2,240 | 8,300 | 560 |
| 2008-05-09 | 2,205 | 2,240 | 2,205 | 2,225 | 4,000 | 556.25 |
| 2008-05-08 | 2,140 | 2,230 | 2,140 | 2,205 | 11,900 | 551.25 |
| 2008-05-07 | 2,185 | 2,185 | 2,100 | 2,130 | 5,800 | 532.50 |
| 2008-05-02 | 2,065 | 2,140 | 2,060 | 2,105 | 8,700 | 526.25 |
| 2008-05-01 | 2,055 | 2,065 | 2,055 | 2,065 | 1,400 | 516.25 |
| 2008-04-30 | 2,040 | 2,040 | 2,030 | 2,035 | 4,000 | 508.75 |
| 2008-04-28 | 2,035 | 2,055 | 2,035 | 2,035 | 3,600 | 508.75 |
| 2008-04-25 | 2,030 | 2,030 | 2,010 | 2,030 | 2,200 | 507.50 |
| 2008-04-24 | 2,010 | 2,030 | 1,995 | 1,998 | 5,300 | 499.50 |
| 2008-04-23 | 2,030 | 2,030 | 2,010 | 2,020 | 2,300 | 505 |
| 2008-04-22 | 2,075 | 2,075 | 2,020 | 2,035 | 5,700 | 508.75 |
| 2008-04-21 | 2,105 | 2,125 | 2,080 | 2,095 | 7,800 | 523.75 |
| 2008-04-18 | 2,070 | 2,090 | 2,070 | 2,085 | 2,200 | 521.25 |
| 2008-04-17 | 2,055 | 2,060 | 2,050 | 2,060 | 1,200 | 515 |
| 2008-04-16 | 2,020 | 2,110 | 2,020 | 2,035 | 2,300 | 508.75 |
| 2008-04-15 | 2,060 | 2,070 | 2,010 | 2,015 | 2,000 | 503.75 |
| 2008-04-14 | 2,070 | 2,080 | 2,070 | 2,080 | 1,400 | 520 |
| 2008-04-11 | 2,140 | 2,140 | 2,100 | 2,130 | 1,900 | 532.50 |
| 2008-04-10 | 2,120 | 2,150 | 2,060 | 2,070 | 3,500 | 517.50 |
| 2008-04-09 | 2,200 | 2,200 | 2,120 | 2,120 | 3,400 | 530 |
| 2008-04-08 | 2,220 | 2,220 | 2,180 | 2,200 | 4,900 | 550 |
| 2008-04-07 | 2,180 | 2,275 | 2,165 | 2,200 | 2,500 | 550 |
| 2008-04-04 | 2,340 | 2,340 | 2,270 | 2,270 | 1,700 | 567.50 |
| 2008-04-03 | 2,315 | 2,315 | 2,315 | 2,315 | 200 | 578.75 |
| 2008-04-02 | 2,430 | 2,430 | 2,300 | 2,300 | 5,800 | 575 |
| 2008-04-01 | 2,395 | 2,395 | 2,340 | 2,350 | 2,000 | 587.50 |
| 2008-03-31 | 2,415 | 2,415 | 2,400 | 2,400 | 1,000 | 600 |
| 2008-03-28 | 2,370 | 2,405 | 2,370 | 2,400 | 10,600 | 600 |
| 2008-03-27 | 2,300 | 2,540 | 2,290 | 2,370 | 10,300 | 592.50 |
| 2008-03-26 | 2,275 | 2,330 | 2,270 | 2,300 | 11,600 | 575 |
| 2008-03-25 | 2,250 | 2,265 | 2,235 | 2,260 | 17,500 | 565 |
| 2008-03-24 | 2,210 | 2,245 | 2,200 | 2,220 | 8,600 | 555 |
| 2008-03-21 | 2,265 | 2,265 | 2,110 | 2,135 | 4,700 | 533.75 |
| 2008-03-19 | 2,000 | 2,080 | 1,995 | 2,025 | 10,300 | 506.25 |
| 2008-03-18 | 1,931 | 1,940 | 1,920 | 1,935 | 2,000 | 483.75 |
| 2008-03-17 | 2,000 | 2,090 | 1,960 | 1,965 | 4,900 | 491.25 |
| 2008-03-14 | 2,220 | 2,270 | 2,100 | 2,100 | 2,800 | 525 |
| 2008-03-13 | 2,220 | 2,260 | 2,220 | 2,220 | 2,800 | 555 |
| 2008-03-12 | 2,345 | 2,385 | 2,275 | 2,275 | 2,100 | 568.75 |
| 2008-03-11 | 2,370 | 2,370 | 2,340 | 2,350 | 1,100 | 587.50 |
| 2008-03-10 | 2,345 | 2,385 | 2,345 | 2,385 | 400 | 596.25 |
| 2008-03-07 | 2,375 | 2,450 | 2,365 | 2,450 | 1,600 | 612.50 |
| 2008-03-06 | 2,390 | 2,410 | 2,390 | 2,410 | 1,200 | 602.50 |
| 2008-03-05 | 2,400 | 2,430 | 2,400 | 2,430 | 900 | 607.50 |
| 2008-03-04 | 2,410 | 2,410 | 2,400 | 2,410 | 1,000 | 602.50 |
| 2008-03-03 | 2,500 | 2,500 | 2,430 | 2,430 | 3,400 | 607.50 |
| 2008-02-29 | 2,550 | 2,585 | 2,530 | 2,530 | 4,900 | 632.50 |
| 2008-02-28 | 2,520 | 2,585 | 2,520 | 2,585 | 3,700 | 646.25 |
| 2008-02-27 | 2,510 | 2,590 | 2,510 | 2,570 | 2,300 | 642.50 |
| 2008-02-26 | 2,540 | 2,555 | 2,510 | 2,550 | 1,600 | 637.50 |
| 2008-02-25 | 2,560 | 2,580 | 2,540 | 2,540 | 1,100 | 635 |
| 2008-02-22 | 2,570 | 2,570 | 2,525 | 2,535 | 1,900 | 633.75 |
| 2008-02-21 | 2,605 | 2,605 | 2,560 | 2,575 | 4,500 | 643.75 |
| 2008-02-20 | 2,690 | 2,690 | 2,645 | 2,650 | 1,900 | 662.50 |
| 2008-02-19 | 2,595 | 2,600 | 2,590 | 2,590 | 900 | 647.50 |
| 2008-02-18 | 2,680 | 2,680 | 2,525 | 2,555 | 7,100 | 638.75 |
| 2008-02-15 | 2,650 | 2,725 | 2,630 | 2,725 | 1,300 | 681.25 |
| 2008-02-14 | 2,740 | 2,760 | 2,730 | 2,735 | 800 | 683.75 |
| 2008-02-13 | 2,720 | 2,720 | 2,600 | 2,700 | 5,100 | 675 |
| 2008-02-12 | 2,700 | 2,715 | 2,680 | 2,680 | 6,800 | 670 |
| 2008-02-08 | 2,690 | 2,710 | 2,650 | 2,700 | 7,800 | 675 |
| 2008-02-07 | 2,540 | 2,690 | 2,540 | 2,650 | 9,100 | 662.50 |
| 2008-02-06 | 2,520 | 2,525 | 2,450 | 2,500 | 17,400 | 625 |
| 2008-02-05 | 2,510 | 2,550 | 2,500 | 2,510 | 7,500 | 627.50 |
| 2008-02-04 | 2,505 | 2,525 | 2,460 | 2,510 | 8,300 | 627.50 |
| 2008-02-01 | 2,545 | 2,545 | 2,525 | 2,535 | 9,300 | 633.75 |
| 2008-01-31 | 2,400 | 2,555 | 2,400 | 2,545 | 30,000 | 636.25 |
| 2008-01-30 | 2,400 | 2,485 | 2,400 | 2,460 | 24,500 | 615 |
| 2008-01-29 | 2,560 | 2,565 | 2,320 | 2,380 | 57,300 | 595 |
| 2008-01-28 | 2,700 | 2,700 | 2,640 | 2,665 | 7,900 | 666.25 |
| 2008-01-25 | 2,625 | 2,700 | 2,625 | 2,675 | 10,300 | 668.75 |
| 2008-01-24 | 2,585 | 2,595 | 2,580 | 2,595 | 3,800 | 648.75 |
| 2008-01-23 | 2,690 | 2,750 | 2,345 | 2,550 | 25,800 | 637.50 |
| 2008-01-22 | 2,750 | 2,750 | 2,715 | 2,730 | 11,000 | 682.50 |
| 2008-01-21 | 2,800 | 2,815 | 2,770 | 2,780 | 10,200 | 695 |
| 2008-01-18 | 2,710 | 2,800 | 2,710 | 2,760 | 9,100 | 690 |
| 2008-01-17 | 2,700 | 2,910 | 2,660 | 2,910 | 23,400 | 727.50 |
| 2008-01-16 | 2,800 | 2,800 | 2,665 | 2,735 | 28,400 | 683.75 |
| 2008-01-15 | 2,990 | 2,990 | 2,830 | 2,830 | 7,300 | 707.50 |
| 2008-01-11 | 2,990 | 2,990 | 2,965 | 2,990 | 6,000 | 747.50 |
| 2008-01-10 | 3,040 | 3,040 | 2,970 | 3,000 | 11,500 | 750 |
| 2008-01-09 | 2,995 | 3,000 | 2,950 | 3,000 | 20,300 | 750 |
| 2008-01-08 | 3,080 | 3,080 | 3,000 | 3,000 | 31,800 | 750 |
| 2008-01-07 | 3,110 | 3,160 | 3,050 | 3,090 | 7,600 | 772.50 |
| 2008-01-04 | 3,170 | 3,200 | 3,100 | 3,160 | 4,200 | 790 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2012-09-26]1株→2株 [2006-10-26]1株→1.2株
