4301 (株)アミューズ 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 | 1,159 | 1,170 | 1,157 | 1,170 | 4,000 | 487.50 |
| 2008-12-29 | 1,175 | 1,176 | 1,158 | 1,168 | 8,700 | 486.67 |
| 2008-12-26 | 1,153 | 1,160 | 1,145 | 1,156 | 17,700 | 481.67 |
| 2008-12-25 | 1,164 | 1,164 | 1,151 | 1,153 | 2,200 | 480.42 |
| 2008-12-24 | 1,161 | 1,161 | 1,150 | 1,156 | 9,500 | 481.67 |
| 2008-12-22 | 1,150 | 1,166 | 1,150 | 1,165 | 8,200 | 485.42 |
| 2008-12-19 | 1,162 | 1,168 | 1,150 | 1,156 | 15,300 | 481.67 |
| 2008-12-18 | 1,170 | 1,176 | 1,161 | 1,165 | 9,800 | 485.42 |
| 2008-12-17 | 1,171 | 1,173 | 1,155 | 1,168 | 7,400 | 486.67 |
| 2008-12-16 | 1,162 | 1,175 | 1,160 | 1,171 | 5,200 | 487.92 |
| 2008-12-15 | 1,168 | 1,180 | 1,163 | 1,164 | 10,600 | 485 |
| 2008-12-12 | 1,182 | 1,183 | 1,156 | 1,157 | 17,000 | 482.08 |
| 2008-12-11 | 1,170 | 1,179 | 1,164 | 1,168 | 6,800 | 486.67 |
| 2008-12-10 | 1,162 | 1,174 | 1,150 | 1,170 | 9,000 | 487.50 |
| 2008-12-09 | 1,163 | 1,184 | 1,151 | 1,158 | 13,000 | 482.50 |
| 2008-12-08 | 1,162 | 1,179 | 1,160 | 1,160 | 10,300 | 483.33 |
| 2008-12-05 | 1,175 | 1,180 | 1,152 | 1,168 | 9,200 | 486.67 |
| 2008-12-04 | 1,164 | 1,177 | 1,158 | 1,166 | 5,900 | 485.83 |
| 2008-12-03 | 1,169 | 1,170 | 1,150 | 1,164 | 7,100 | 485 |
| 2008-12-02 | 1,169 | 1,169 | 1,145 | 1,160 | 14,400 | 483.33 |
| 2008-12-01 | 1,185 | 1,185 | 1,166 | 1,185 | 7,800 | 493.75 |
| 2008-11-28 | 1,172 | 1,180 | 1,152 | 1,175 | 13,000 | 489.58 |
| 2008-11-27 | 1,098 | 1,169 | 1,095 | 1,152 | 24,800 | 480 |
| 2008-11-26 | 1,071 | 1,099 | 1,071 | 1,098 | 13,900 | 457.50 |
| 2008-11-25 | 1,100 | 1,118 | 1,060 | 1,071 | 28,400 | 446.25 |
| 2008-11-21 | 1,010 | 1,050 | 1,010 | 1,050 | 25,300 | 437.50 |
| 2008-11-20 | 1,110 | 1,110 | 1,070 | 1,070 | 27,500 | 445.83 |
| 2008-11-19 | 1,188 | 1,188 | 1,123 | 1,154 | 26,200 | 480.83 |
| 2008-11-18 | 1,163 | 1,182 | 1,150 | 1,168 | 25,000 | 486.67 |
| 2008-11-17 | 1,161 | 1,190 | 1,156 | 1,172 | 34,100 | 488.33 |
| 2008-11-14 | 1,200 | 1,229 | 1,156 | 1,156 | 54,500 | 481.67 |
| 2008-11-13 | 1,181 | 1,190 | 1,152 | 1,183 | 57,200 | 492.92 |
| 2008-11-12 | 1,169 | 1,220 | 1,153 | 1,220 | 171,500 | 508.33 |
| 2008-11-11 | 1,075 | 1,090 | 1,052 | 1,089 | 46,500 | 453.75 |
| 2008-11-10 | 1,129 | 1,149 | 1,072 | 1,090 | 51,600 | 454.17 |
| 2008-11-07 | 1,083 | 1,090 | 1,065 | 1,089 | 14,400 | 453.75 |
| 2008-11-06 | 1,085 | 1,085 | 1,065 | 1,083 | 25,800 | 451.25 |
| 2008-11-05 | 1,083 | 1,100 | 1,070 | 1,084 | 36,600 | 451.67 |
| 2008-11-04 | 1,079 | 1,079 | 1,040 | 1,055 | 7,400 | 439.58 |
| 2008-10-31 | 1,042 | 1,049 | 1,022 | 1,030 | 36,300 | 429.17 |
| 2008-10-30 | 1,020 | 1,038 | 1,008 | 1,029 | 36,800 | 428.75 |
| 2008-10-29 | 1,082 | 1,082 | 991 | 1,000 | 70,500 | 416.67 |
| 2008-10-28 | 990 | 1,002 | 965 | 992 | 23,000 | 413.33 |
| 2008-10-27 | 988 | 999 | 950 | 973 | 21,900 | 405.42 |
| 2008-10-24 | 999 | 1,010 | 971 | 985 | 13,800 | 410.42 |
| 2008-10-23 | 971 | 999 | 945 | 999 | 20,500 | 416.25 |
| 2008-10-22 | 1,015 | 1,015 | 980 | 980 | 45,200 | 408.33 |
| 2008-10-21 | 1,040 | 1,040 | 1,005 | 1,020 | 60,100 | 425 |
| 2008-10-20 | 1,025 | 1,031 | 1,006 | 1,020 | 20,700 | 425 |
| 2008-10-17 | 1,062 | 1,062 | 1,006 | 1,020 | 12,700 | 425 |
| 2008-10-16 | 1,055 | 1,055 | 1,000 | 1,002 | 16,900 | 417.50 |
| 2008-10-15 | 1,114 | 1,114 | 1,034 | 1,075 | 29,300 | 447.92 |
| 2008-10-14 | 1,054 | 1,054 | 1,054 | 1,054 | 5,900 | 439.17 |
| 2008-10-10 | 998 | 998 | 931 | 954 | 20,700 | 397.50 |
| 2008-10-09 | 960 | 1,050 | 958 | 1,001 | 16,900 | 417.08 |
| 2008-10-08 | 1,090 | 1,090 | 980 | 980 | 24,000 | 408.33 |
| 2008-10-07 | 1,102 | 1,155 | 1,090 | 1,093 | 40,500 | 455.42 |
| 2008-10-06 | 1,334 | 1,350 | 1,268 | 1,282 | 19,900 | 534.17 |
| 2008-10-03 | 1,360 | 1,360 | 1,343 | 1,345 | 10,100 | 560.42 |
| 2008-10-02 | 1,395 | 1,395 | 1,365 | 1,370 | 14,700 | 570.83 |
| 2008-10-01 | 1,396 | 1,396 | 1,370 | 1,392 | 4,800 | 580 |
| 2008-09-30 | 1,331 | 1,397 | 1,331 | 1,397 | 8,700 | 582.08 |
| 2008-09-29 | 1,419 | 1,419 | 1,390 | 1,407 | 9,800 | 586.25 |
| 2008-09-26 | 1,410 | 1,419 | 1,390 | 1,399 | 13,200 | 582.92 |
| 2008-09-25 | 1,406 | 1,427 | 1,398 | 1,423 | 13,800 | 592.92 |
| 2008-09-24 | 1,431 | 1,442 | 1,406 | 1,429 | 34,100 | 595.42 |
| 2008-09-22 | 1,440 | 1,444 | 1,417 | 1,441 | 13,900 | 600.42 |
| 2008-09-19 | 1,405 | 1,420 | 1,390 | 1,400 | 40,500 | 583.33 |
| 2008-09-18 | 1,450 | 1,453 | 1,403 | 1,421 | 53,700 | 592.08 |
| 2008-09-17 | 1,565 | 1,594 | 1,505 | 1,560 | 57,300 | 650 |
| 2008-09-16 | 1,400 | 1,640 | 1,380 | 1,560 | 115,800 | 650 |
| 2008-09-12 | 1,415 | 1,440 | 1,415 | 1,440 | 11,300 | 600 |
| 2008-09-11 | 1,421 | 1,428 | 1,410 | 1,411 | 4,300 | 587.92 |
| 2008-09-10 | 1,410 | 1,420 | 1,402 | 1,405 | 5,100 | 585.42 |
| 2008-09-09 | 1,394 | 1,420 | 1,391 | 1,407 | 7,200 | 586.25 |
| 2008-09-08 | 1,380 | 1,420 | 1,380 | 1,390 | 12,100 | 579.17 |
| 2008-09-05 | 1,399 | 1,409 | 1,380 | 1,399 | 16,600 | 582.92 |
| 2008-09-04 | 1,422 | 1,424 | 1,402 | 1,402 | 7,400 | 584.17 |
| 2008-09-03 | 1,436 | 1,439 | 1,408 | 1,410 | 17,400 | 587.50 |
| 2008-09-02 | 1,483 | 1,483 | 1,435 | 1,435 | 12,900 | 597.92 |
| 2008-09-01 | 1,490 | 1,490 | 1,463 | 1,463 | 7,600 | 609.58 |
| 2008-08-29 | 1,470 | 1,479 | 1,460 | 1,478 | 8,800 | 615.83 |
| 2008-08-28 | 1,500 | 1,500 | 1,446 | 1,447 | 15,800 | 602.92 |
| 2008-08-27 | 1,503 | 1,505 | 1,480 | 1,485 | 17,500 | 618.75 |
| 2008-08-26 | 1,510 | 1,511 | 1,502 | 1,505 | 8,100 | 627.08 |
| 2008-08-25 | 1,529 | 1,529 | 1,505 | 1,515 | 8,000 | 631.25 |
| 2008-08-22 | 1,506 | 1,510 | 1,500 | 1,510 | 8,700 | 629.17 |
| 2008-08-21 | 1,505 | 1,512 | 1,501 | 1,501 | 6,200 | 625.42 |
| 2008-08-20 | 1,502 | 1,509 | 1,502 | 1,502 | 7,400 | 625.83 |
| 2008-08-19 | 1,525 | 1,533 | 1,500 | 1,510 | 9,100 | 629.17 |
| 2008-08-18 | 1,512 | 1,538 | 1,512 | 1,525 | 24,100 | 635.42 |
| 2008-08-15 | 1,532 | 1,534 | 1,525 | 1,531 | 6,700 | 637.92 |
| 2008-08-14 | 1,519 | 1,538 | 1,519 | 1,520 | 6,300 | 633.33 |
| 2008-08-13 | 1,554 | 1,584 | 1,509 | 1,518 | 27,900 | 632.50 |
| 2008-08-12 | 1,655 | 1,655 | 1,633 | 1,644 | 12,800 | 685 |
| 2008-08-11 | 1,627 | 1,642 | 1,622 | 1,635 | 6,700 | 681.25 |
| 2008-08-08 | 1,620 | 1,634 | 1,605 | 1,626 | 8,300 | 677.50 |
| 2008-08-07 | 1,628 | 1,649 | 1,616 | 1,620 | 5,100 | 675 |
| 2008-08-06 | 1,617 | 1,649 | 1,617 | 1,628 | 10,200 | 678.33 |
| 2008-08-05 | 1,595 | 1,630 | 1,595 | 1,617 | 7,700 | 673.75 |
| 2008-08-04 | 1,650 | 1,650 | 1,600 | 1,602 | 13,400 | 667.50 |
| 2008-08-01 | 1,669 | 1,670 | 1,650 | 1,655 | 9,300 | 689.58 |
| 2008-07-31 | 1,684 | 1,684 | 1,664 | 1,670 | 16,100 | 695.83 |
| 2008-07-30 | 1,647 | 1,670 | 1,646 | 1,670 | 11,100 | 695.83 |
| 2008-07-29 | 1,684 | 1,684 | 1,620 | 1,640 | 23,100 | 683.33 |
| 2008-07-28 | 1,684 | 1,684 | 1,630 | 1,663 | 24,200 | 692.92 |
| 2008-07-25 | 1,599 | 1,600 | 1,581 | 1,595 | 34,000 | 664.58 |
| 2008-07-24 | 1,563 | 1,580 | 1,555 | 1,560 | 18,900 | 650 |
| 2008-07-23 | 1,540 | 1,543 | 1,508 | 1,533 | 13,200 | 638.75 |
| 2008-07-22 | 1,486 | 1,495 | 1,470 | 1,475 | 5,500 | 614.58 |
| 2008-07-18 | 1,465 | 1,485 | 1,455 | 1,470 | 9,200 | 612.50 |
| 2008-07-17 | 1,451 | 1,479 | 1,451 | 1,463 | 7,100 | 609.58 |
| 2008-07-16 | 1,440 | 1,461 | 1,440 | 1,453 | 8,200 | 605.42 |
| 2008-07-15 | 1,479 | 1,480 | 1,400 | 1,433 | 12,700 | 597.08 |
| 2008-07-14 | 1,400 | 1,467 | 1,399 | 1,460 | 30,400 | 608.33 |
| 2008-07-11 | 1,480 | 1,500 | 1,454 | 1,454 | 28,100 | 605.83 |
| 2008-07-10 | 1,557 | 1,560 | 1,481 | 1,500 | 39,100 | 625 |
| 2008-07-09 | 1,615 | 1,615 | 1,562 | 1,562 | 13,200 | 650.83 |
| 2008-07-08 | 1,598 | 1,610 | 1,583 | 1,592 | 9,400 | 663.33 |
| 2008-07-07 | 1,621 | 1,621 | 1,588 | 1,598 | 11,600 | 665.83 |
| 2008-07-04 | 1,645 | 1,645 | 1,602 | 1,613 | 7,100 | 672.08 |
| 2008-07-03 | 1,595 | 1,616 | 1,593 | 1,616 | 31,400 | 673.33 |
| 2008-07-02 | 1,629 | 1,629 | 1,586 | 1,600 | 33,300 | 666.67 |
| 2008-07-01 | 1,611 | 1,620 | 1,595 | 1,610 | 18,800 | 670.83 |
| 2008-06-30 | 1,600 | 1,615 | 1,582 | 1,600 | 9,400 | 666.67 |
| 2008-06-27 | 1,558 | 1,577 | 1,545 | 1,569 | 22,600 | 653.75 |
| 2008-06-26 | 1,646 | 1,659 | 1,583 | 1,583 | 36,200 | 659.58 |
| 2008-06-25 | 1,670 | 1,678 | 1,640 | 1,647 | 21,100 | 686.25 |
| 2008-06-24 | 1,682 | 1,698 | 1,667 | 1,667 | 18,700 | 694.58 |
| 2008-06-23 | 1,692 | 1,692 | 1,652 | 1,668 | 18,300 | 695 |
| 2008-06-20 | 1,710 | 1,733 | 1,691 | 1,702 | 16,000 | 709.17 |
| 2008-06-19 | 1,744 | 1,750 | 1,710 | 1,712 | 10,700 | 713.33 |
| 2008-06-18 | 1,748 | 1,766 | 1,741 | 1,741 | 24,100 | 725.42 |
| 2008-06-17 | 1,691 | 1,727 | 1,686 | 1,724 | 15,600 | 718.33 |
| 2008-06-16 | 1,664 | 1,706 | 1,661 | 1,686 | 25,600 | 702.50 |
| 2008-06-13 | 1,655 | 1,660 | 1,638 | 1,656 | 34,300 | 690 |
| 2008-06-12 | 1,660 | 1,665 | 1,651 | 1,660 | 36,500 | 691.67 |
| 2008-06-11 | 1,702 | 1,702 | 1,660 | 1,675 | 38,900 | 697.92 |
| 2008-06-10 | 1,770 | 1,771 | 1,709 | 1,711 | 31,800 | 712.92 |
| 2008-06-09 | 1,753 | 1,760 | 1,741 | 1,743 | 26,500 | 726.25 |
| 2008-06-06 | 1,801 | 1,807 | 1,768 | 1,770 | 36,900 | 737.50 |
| 2008-06-05 | 1,800 | 1,810 | 1,792 | 1,799 | 20,800 | 749.58 |
| 2008-06-04 | 1,797 | 1,811 | 1,796 | 1,801 | 27,800 | 750.42 |
| 2008-06-03 | 1,800 | 1,822 | 1,780 | 1,793 | 71,600 | 747.08 |
| 2008-06-02 | 1,801 | 1,809 | 1,767 | 1,775 | 69,300 | 739.58 |
| 2008-05-30 | 1,819 | 1,827 | 1,794 | 1,803 | 59,300 | 751.25 |
| 2008-05-29 | 1,831 | 1,836 | 1,810 | 1,815 | 29,700 | 756.25 |
| 2008-05-28 | 1,879 | 1,879 | 1,836 | 1,842 | 23,400 | 767.50 |
| 2008-05-27 | 1,879 | 1,879 | 1,855 | 1,867 | 23,400 | 777.92 |
| 2008-05-26 | 1,900 | 1,900 | 1,851 | 1,855 | 51,500 | 772.92 |
| 2008-05-23 | 1,919 | 1,919 | 1,860 | 1,873 | 76,600 | 780.42 |
| 2008-05-22 | 1,923 | 1,927 | 1,881 | 1,907 | 59,500 | 794.58 |
| 2008-05-21 | 1,912 | 2,005 | 1,910 | 1,928 | 192,600 | 803.33 |
| 2008-05-20 | 1,879 | 1,915 | 1,861 | 1,901 | 308,000 | 792.08 |
| 2008-05-19 | 1,920 | 1,950 | 1,795 | 1,819 | 357,400 | 757.92 |
| 2008-05-16 | 2,060 | 2,090 | 2,020 | 2,020 | 47,400 | 841.67 |
| 2008-05-15 | 2,070 | 2,090 | 2,035 | 2,040 | 26,600 | 850 |
| 2008-05-14 | 2,155 | 2,160 | 1,998 | 2,030 | 67,800 | 845.83 |
| 2008-05-13 | 2,045 | 2,090 | 2,040 | 2,090 | 28,800 | 870.83 |
| 2008-05-12 | 2,040 | 2,050 | 2,025 | 2,045 | 13,500 | 852.08 |
| 2008-05-09 | 2,020 | 2,030 | 2,010 | 2,010 | 14,900 | 837.50 |
| 2008-05-08 | 1,996 | 2,010 | 1,981 | 2,005 | 26,300 | 835.42 |
| 2008-05-07 | 1,960 | 1,970 | 1,935 | 1,970 | 16,400 | 820.83 |
| 2008-05-02 | 1,979 | 1,979 | 1,921 | 1,942 | 59,000 | 809.17 |
| 2008-05-01 | 1,991 | 1,998 | 1,968 | 1,977 | 18,000 | 823.75 |
| 2008-04-30 | 2,025 | 2,030 | 1,985 | 1,991 | 42,700 | 829.58 |
| 2008-04-28 | 2,015 | 2,025 | 1,990 | 2,025 | 25,900 | 843.75 |
| 2008-04-25 | 1,968 | 1,984 | 1,958 | 1,981 | 23,900 | 825.42 |
| 2008-04-24 | 2,010 | 2,015 | 1,952 | 1,965 | 26,100 | 818.75 |
| 2008-04-23 | 2,070 | 2,070 | 2,010 | 2,020 | 27,000 | 841.67 |
| 2008-04-22 | 2,070 | 2,095 | 2,060 | 2,075 | 11,600 | 864.58 |
| 2008-04-21 | 2,090 | 2,095 | 2,050 | 2,060 | 12,700 | 858.33 |
| 2008-04-18 | 2,055 | 2,070 | 2,050 | 2,060 | 6,700 | 858.33 |
| 2008-04-17 | 2,070 | 2,075 | 2,025 | 2,070 | 10,500 | 862.50 |
| 2008-04-16 | 2,050 | 2,055 | 2,035 | 2,040 | 5,000 | 850 |
| 2008-04-15 | 2,040 | 2,060 | 2,030 | 2,035 | 7,400 | 847.92 |
| 2008-04-14 | 2,035 | 2,075 | 2,025 | 2,035 | 8,800 | 847.92 |
| 2008-04-11 | 2,100 | 2,100 | 2,060 | 2,075 | 7,200 | 864.58 |
| 2008-04-10 | 2,100 | 2,100 | 2,050 | 2,080 | 8,300 | 866.67 |
| 2008-04-09 | 2,135 | 2,140 | 2,060 | 2,110 | 14,000 | 879.17 |
| 2008-04-08 | 2,085 | 2,110 | 2,085 | 2,100 | 9,800 | 875 |
| 2008-04-07 | 2,035 | 2,080 | 2,030 | 2,065 | 12,800 | 860.42 |
| 2008-04-04 | 2,080 | 2,085 | 2,005 | 2,050 | 30,500 | 854.17 |
| 2008-04-03 | 2,140 | 2,140 | 2,075 | 2,075 | 12,600 | 864.58 |
| 2008-04-02 | 2,150 | 2,150 | 2,085 | 2,145 | 13,800 | 893.75 |
| 2008-04-01 | 2,150 | 2,150 | 2,050 | 2,140 | 11,100 | 891.67 |
| 2008-03-31 | 2,185 | 2,185 | 2,030 | 2,150 | 17,300 | 895.83 |
| 2008-03-28 | 2,150 | 2,160 | 2,110 | 2,155 | 18,000 | 897.92 |
| 2008-03-27 | 2,150 | 2,180 | 2,105 | 2,135 | 14,800 | 889.58 |
| 2008-03-26 | 2,130 | 2,190 | 2,090 | 2,190 | 17,700 | 912.50 |
| 2008-03-25 | 2,300 | 2,300 | 2,245 | 2,300 | 23,400 | 958.33 |
| 2008-03-24 | 2,290 | 2,310 | 2,260 | 2,275 | 24,700 | 947.92 |
| 2008-03-21 | 2,285 | 2,300 | 2,235 | 2,235 | 18,500 | 931.25 |
| 2008-03-19 | 2,285 | 2,290 | 2,225 | 2,265 | 12,000 | 943.75 |
| 2008-03-18 | 2,250 | 2,275 | 2,200 | 2,235 | 7,600 | 931.25 |
| 2008-03-17 | 2,230 | 2,260 | 2,210 | 2,250 | 19,100 | 937.50 |
| 2008-03-14 | 2,235 | 2,315 | 2,235 | 2,240 | 22,800 | 933.33 |
| 2008-03-13 | 2,435 | 2,435 | 2,255 | 2,335 | 40,500 | 972.92 |
| 2008-03-12 | 2,340 | 2,470 | 2,340 | 2,430 | 25,500 | 1,012.50 |
| 2008-03-11 | 2,275 | 2,305 | 2,240 | 2,300 | 25,500 | 958.33 |
| 2008-03-10 | 2,280 | 2,300 | 2,220 | 2,280 | 28,300 | 950 |
| 2008-03-07 | 2,245 | 2,335 | 2,170 | 2,315 | 22,300 | 964.58 |
| 2008-03-06 | 2,250 | 2,315 | 2,250 | 2,295 | 16,100 | 956.25 |
| 2008-03-05 | 2,360 | 2,370 | 2,250 | 2,275 | 15,800 | 947.92 |
| 2008-03-04 | 2,480 | 2,480 | 2,345 | 2,360 | 19,500 | 983.33 |
| 2008-03-03 | 2,450 | 2,485 | 2,410 | 2,455 | 8,500 | 1,022.92 |
| 2008-02-29 | 2,435 | 2,565 | 2,430 | 2,500 | 13,900 | 1,041.67 |
| 2008-02-28 | 2,480 | 2,495 | 2,435 | 2,465 | 11,400 | 1,027.08 |
| 2008-02-27 | 2,500 | 2,520 | 2,450 | 2,480 | 29,100 | 1,033.33 |
| 2008-02-26 | 2,645 | 2,645 | 2,500 | 2,510 | 25,300 | 1,045.83 |
| 2008-02-25 | 2,500 | 2,750 | 2,500 | 2,615 | 74,100 | 1,089.58 |
| 2008-02-22 | 2,480 | 2,540 | 2,440 | 2,500 | 79,300 | 1,041.67 |
| 2008-02-21 | 2,380 | 2,440 | 2,375 | 2,430 | 30,300 | 1,012.50 |
| 2008-02-20 | 2,320 | 2,400 | 2,310 | 2,395 | 33,800 | 997.92 |
| 2008-02-19 | 2,320 | 2,330 | 2,310 | 2,320 | 9,700 | 966.67 |
| 2008-02-18 | 2,330 | 2,335 | 2,280 | 2,320 | 24,500 | 966.67 |
| 2008-02-15 | 2,320 | 2,365 | 2,320 | 2,350 | 15,000 | 979.17 |
| 2008-02-14 | 2,210 | 2,350 | 2,210 | 2,310 | 28,600 | 962.50 |
| 2008-02-13 | 2,285 | 2,285 | 2,170 | 2,205 | 11,600 | 918.75 |
| 2008-02-12 | 2,215 | 2,300 | 2,190 | 2,205 | 12,500 | 918.75 |
| 2008-02-08 | 2,310 | 2,310 | 2,250 | 2,270 | 9,400 | 945.83 |
| 2008-02-07 | 2,305 | 2,310 | 2,295 | 2,300 | 8,300 | 958.33 |
| 2008-02-06 | 2,290 | 2,310 | 2,280 | 2,310 | 9,900 | 962.50 |
| 2008-02-05 | 2,285 | 2,335 | 2,275 | 2,330 | 7,600 | 970.83 |
| 2008-02-04 | 2,320 | 2,335 | 2,290 | 2,325 | 16,200 | 968.75 |
| 2008-02-01 | 2,265 | 2,305 | 2,250 | 2,290 | 6,800 | 954.17 |
| 2008-01-31 | 2,235 | 2,315 | 2,205 | 2,315 | 23,100 | 964.58 |
| 2008-01-30 | 2,190 | 2,250 | 2,175 | 2,235 | 24,000 | 931.25 |
| 2008-01-29 | 2,115 | 2,165 | 2,115 | 2,165 | 11,600 | 902.08 |
| 2008-01-28 | 2,100 | 2,115 | 2,060 | 2,100 | 8,900 | 875 |
| 2008-01-25 | 2,080 | 2,095 | 2,075 | 2,085 | 4,400 | 868.75 |
| 2008-01-24 | 2,060 | 2,065 | 2,050 | 2,055 | 3,800 | 856.25 |
| 2008-01-23 | 2,060 | 2,080 | 2,000 | 2,045 | 24,900 | 852.08 |
| 2008-01-22 | 2,040 | 2,070 | 2,040 | 2,055 | 23,000 | 856.25 |
| 2008-01-21 | 2,070 | 2,100 | 2,060 | 2,060 | 4,000 | 858.33 |
| 2008-01-18 | 2,010 | 2,100 | 1,981 | 2,085 | 14,300 | 868.75 |
| 2008-01-17 | 1,965 | 2,015 | 1,965 | 2,010 | 10,200 | 837.50 |
| 2008-01-16 | 2,000 | 2,085 | 1,870 | 2,005 | 28,700 | 835.42 |
| 2008-01-15 | 2,110 | 2,115 | 2,050 | 2,050 | 12,300 | 854.17 |
| 2008-01-11 | 2,150 | 2,150 | 2,110 | 2,115 | 7,800 | 881.25 |
| 2008-01-10 | 2,150 | 2,160 | 2,125 | 2,160 | 3,700 | 900 |
| 2008-01-09 | 2,125 | 2,160 | 2,110 | 2,160 | 4,900 | 900 |
| 2008-01-08 | 2,120 | 2,145 | 2,110 | 2,140 | 9,100 | 891.67 |
| 2008-01-07 | 2,115 | 2,165 | 2,115 | 2,165 | 9,400 | 902.08 |
| 2008-01-04 | 2,150 | 2,200 | 2,130 | 2,195 | 5,800 | 914.58 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2009-03-26]1株→1.2株 [2003-09-25]1株→1.2株
