4337 ぴあ(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 | 940 | 941 | 937 | 941 | 4,400 | 941 |
| 2008-12-29 | 932 | 940 | 931 | 939 | 4,500 | 939 |
| 2008-12-26 | 935 | 937 | 932 | 932 | 4,900 | 932 |
| 2008-12-25 | 950 | 950 | 936 | 936 | 2,900 | 936 |
| 2008-12-24 | 940 | 943 | 933 | 940 | 7,800 | 940 |
| 2008-12-22 | 936 | 944 | 936 | 944 | 5,800 | 944 |
| 2008-12-19 | 933 | 948 | 933 | 935 | 4,500 | 935 |
| 2008-12-18 | 949 | 949 | 930 | 930 | 10,400 | 930 |
| 2008-12-17 | 951 | 955 | 941 | 943 | 6,900 | 943 |
| 2008-12-16 | 950 | 960 | 939 | 945 | 19,000 | 945 |
| 2008-12-15 | 1,001 | 1,010 | 928 | 949 | 56,800 | 949 |
| 2008-12-12 | 1,070 | 1,080 | 1,020 | 1,041 | 8,000 | 1,041 |
| 2008-12-11 | 1,005 | 1,059 | 1,005 | 1,052 | 6,800 | 1,052 |
| 2008-12-10 | 999 | 1,027 | 994 | 1,005 | 9,200 | 1,005 |
| 2008-12-09 | 961 | 970 | 961 | 970 | 2,100 | 970 |
| 2008-12-08 | 942 | 960 | 940 | 960 | 4,400 | 960 |
| 2008-12-05 | 953 | 959 | 948 | 948 | 3,400 | 948 |
| 2008-12-04 | 959 | 959 | 940 | 950 | 3,700 | 950 |
| 2008-12-03 | 942 | 942 | 935 | 942 | 3,500 | 942 |
| 2008-12-02 | 942 | 942 | 930 | 932 | 4,600 | 932 |
| 2008-12-01 | 971 | 971 | 948 | 951 | 3,300 | 951 |
| 2008-11-28 | 965 | 965 | 940 | 961 | 3,300 | 961 |
| 2008-11-27 | 970 | 970 | 950 | 965 | 1,900 | 965 |
| 2008-11-26 | 942 | 955 | 940 | 955 | 2,800 | 955 |
| 2008-11-25 | 950 | 960 | 916 | 926 | 5,000 | 926 |
| 2008-11-21 | 920 | 920 | 886 | 900 | 15,100 | 900 |
| 2008-11-20 | 983 | 983 | 933 | 938 | 9,100 | 938 |
| 2008-11-19 | 1,020 | 1,020 | 986 | 1,003 | 4,200 | 1,003 |
| 2008-11-18 | 1,020 | 1,025 | 989 | 1,006 | 12,300 | 1,006 |
| 2008-11-17 | 1,024 | 1,039 | 1,002 | 1,020 | 3,900 | 1,020 |
| 2008-11-14 | 1,064 | 1,064 | 1,013 | 1,044 | 5,600 | 1,044 |
| 2008-11-13 | 1,015 | 1,049 | 994 | 1,044 | 6,500 | 1,044 |
| 2008-11-12 | 1,049 | 1,049 | 1,001 | 1,024 | 3,900 | 1,024 |
| 2008-11-11 | 1,089 | 1,090 | 1,053 | 1,063 | 4,600 | 1,063 |
| 2008-11-10 | 1,089 | 1,090 | 1,070 | 1,090 | 3,100 | 1,090 |
| 2008-11-07 | 1,103 | 1,103 | 1,060 | 1,086 | 4,100 | 1,086 |
| 2008-11-06 | 1,097 | 1,116 | 1,064 | 1,102 | 7,200 | 1,102 |
| 2008-11-05 | 1,040 | 1,098 | 1,039 | 1,098 | 9,700 | 1,098 |
| 2008-11-04 | 990 | 1,046 | 990 | 1,029 | 10,900 | 1,029 |
| 2008-10-31 | 1,020 | 1,028 | 990 | 1,019 | 10,500 | 1,019 |
| 2008-10-30 | 975 | 1,020 | 975 | 1,020 | 11,500 | 1,020 |
| 2008-10-29 | 1,021 | 1,021 | 960 | 975 | 9,200 | 975 |
| 2008-10-28 | 903 | 941 | 860 | 941 | 10,000 | 941 |
| 2008-10-27 | 870 | 911 | 870 | 890 | 12,600 | 890 |
| 2008-10-24 | 910 | 917 | 890 | 900 | 12,700 | 900 |
| 2008-10-23 | 886 | 920 | 855 | 920 | 11,900 | 920 |
| 2008-10-22 | 948 | 967 | 935 | 936 | 12,700 | 936 |
| 2008-10-21 | 920 | 960 | 920 | 953 | 6,400 | 953 |
| 2008-10-20 | 873 | 899 | 865 | 899 | 8,500 | 899 |
| 2008-10-17 | 853 | 873 | 851 | 873 | 8,600 | 873 |
| 2008-10-16 | 830 | 845 | 810 | 822 | 17,500 | 822 |
| 2008-10-15 | 834 | 860 | 820 | 860 | 15,500 | 860 |
| 2008-10-14 | 804 | 804 | 804 | 804 | 2,400 | 804 |
| 2008-10-10 | 772 | 772 | 704 | 704 | 20,000 | 704 |
| 2008-10-09 | 827 | 837 | 790 | 792 | 25,800 | 792 |
| 2008-10-08 | 937 | 938 | 877 | 877 | 18,900 | 877 |
| 2008-10-07 | 982 | 983 | 915 | 977 | 28,400 | 977 |
| 2008-10-06 | 1,123 | 1,123 | 1,054 | 1,061 | 13,400 | 1,061 |
| 2008-10-03 | 1,153 | 1,158 | 1,100 | 1,123 | 8,200 | 1,123 |
| 2008-10-02 | 1,160 | 1,166 | 1,145 | 1,153 | 5,600 | 1,153 |
| 2008-10-01 | 1,140 | 1,152 | 1,124 | 1,150 | 3,800 | 1,150 |
| 2008-09-30 | 1,129 | 1,140 | 1,101 | 1,140 | 9,000 | 1,140 |
| 2008-09-29 | 1,132 | 1,147 | 1,130 | 1,138 | 9,600 | 1,138 |
| 2008-09-26 | 1,197 | 1,197 | 1,130 | 1,132 | 20,500 | 1,132 |
| 2008-09-25 | 1,250 | 1,250 | 1,190 | 1,213 | 44,800 | 1,213 |
| 2008-09-24 | 1,276 | 1,295 | 1,259 | 1,275 | 108,000 | 1,275 |
| 2008-09-22 | 1,254 | 1,263 | 1,245 | 1,256 | 16,100 | 1,256 |
| 2008-09-19 | 1,202 | 1,268 | 1,202 | 1,252 | 24,100 | 1,252 |
| 2008-09-18 | 1,251 | 1,270 | 1,250 | 1,262 | 9,500 | 1,262 |
| 2008-09-17 | 1,248 | 1,267 | 1,234 | 1,267 | 12,800 | 1,267 |
| 2008-09-16 | 1,201 | 1,240 | 1,201 | 1,233 | 10,600 | 1,233 |
| 2008-09-12 | 1,270 | 1,284 | 1,240 | 1,257 | 22,700 | 1,257 |
| 2008-09-11 | 1,283 | 1,283 | 1,268 | 1,274 | 8,900 | 1,274 |
| 2008-09-10 | 1,237 | 1,290 | 1,236 | 1,276 | 13,900 | 1,276 |
| 2008-09-09 | 1,248 | 1,249 | 1,235 | 1,240 | 6,500 | 1,240 |
| 2008-09-08 | 1,235 | 1,241 | 1,233 | 1,241 | 6,200 | 1,241 |
| 2008-09-05 | 1,222 | 1,231 | 1,213 | 1,231 | 8,800 | 1,231 |
| 2008-09-04 | 1,229 | 1,229 | 1,223 | 1,223 | 4,900 | 1,223 |
| 2008-09-03 | 1,211 | 1,228 | 1,210 | 1,224 | 11,000 | 1,224 |
| 2008-09-02 | 1,213 | 1,220 | 1,212 | 1,216 | 7,300 | 1,216 |
| 2008-09-01 | 1,221 | 1,230 | 1,208 | 1,214 | 6,300 | 1,214 |
| 2008-08-29 | 1,172 | 1,240 | 1,172 | 1,234 | 15,800 | 1,234 |
| 2008-08-28 | 1,180 | 1,200 | 1,167 | 1,180 | 9,000 | 1,180 |
| 2008-08-27 | 1,118 | 1,160 | 1,118 | 1,160 | 10,000 | 1,160 |
| 2008-08-26 | 1,097 | 1,123 | 1,088 | 1,123 | 7,200 | 1,123 |
| 2008-08-25 | 1,090 | 1,099 | 1,080 | 1,097 | 6,900 | 1,097 |
| 2008-08-22 | 1,063 | 1,089 | 1,062 | 1,087 | 5,000 | 1,087 |
| 2008-08-21 | 1,060 | 1,065 | 1,057 | 1,062 | 1,800 | 1,062 |
| 2008-08-20 | 1,056 | 1,065 | 1,052 | 1,060 | 4,600 | 1,060 |
| 2008-08-19 | 1,074 | 1,074 | 1,055 | 1,056 | 6,700 | 1,056 |
| 2008-08-18 | 1,090 | 1,096 | 1,073 | 1,073 | 3,200 | 1,073 |
| 2008-08-15 | 1,086 | 1,086 | 1,065 | 1,070 | 6,600 | 1,070 |
| 2008-08-14 | 1,065 | 1,093 | 1,065 | 1,066 | 3,200 | 1,066 |
| 2008-08-13 | 1,089 | 1,103 | 1,069 | 1,073 | 4,700 | 1,073 |
| 2008-08-12 | 1,116 | 1,140 | 1,090 | 1,090 | 12,100 | 1,090 |
| 2008-08-11 | 1,113 | 1,177 | 1,113 | 1,148 | 16,600 | 1,148 |
| 2008-08-08 | 1,099 | 1,117 | 1,099 | 1,111 | 9,400 | 1,111 |
| 2008-08-07 | 1,080 | 1,096 | 1,080 | 1,096 | 12,700 | 1,096 |
| 2008-08-06 | 1,059 | 1,079 | 1,057 | 1,070 | 9,100 | 1,070 |
| 2008-08-05 | 1,090 | 1,090 | 1,053 | 1,059 | 17,700 | 1,059 |
| 2008-08-04 | 1,083 | 1,094 | 1,083 | 1,091 | 6,700 | 1,091 |
| 2008-08-01 | 1,068 | 1,085 | 1,068 | 1,082 | 9,200 | 1,082 |
| 2008-07-31 | 1,073 | 1,073 | 1,052 | 1,069 | 11,400 | 1,069 |
| 2008-07-30 | 1,069 | 1,073 | 1,050 | 1,073 | 10,700 | 1,073 |
| 2008-07-29 | 1,047 | 1,052 | 1,042 | 1,048 | 3,400 | 1,048 |
| 2008-07-28 | 1,070 | 1,070 | 1,046 | 1,054 | 6,700 | 1,054 |
| 2008-07-25 | 1,088 | 1,088 | 1,052 | 1,061 | 15,700 | 1,061 |
| 2008-07-24 | 1,032 | 1,071 | 1,030 | 1,071 | 9,600 | 1,071 |
| 2008-07-23 | 1,022 | 1,047 | 1,013 | 1,035 | 32,500 | 1,035 |
| 2008-07-22 | 1,030 | 1,033 | 1,014 | 1,024 | 16,200 | 1,024 |
| 2008-07-18 | 1,061 | 1,062 | 1,024 | 1,035 | 28,400 | 1,035 |
| 2008-07-17 | 1,077 | 1,085 | 1,063 | 1,071 | 8,300 | 1,071 |
| 2008-07-16 | 1,090 | 1,095 | 1,050 | 1,066 | 13,000 | 1,066 |
| 2008-07-15 | 1,042 | 1,094 | 1,042 | 1,094 | 24,300 | 1,094 |
| 2008-07-14 | 1,089 | 1,090 | 1,028 | 1,040 | 25,900 | 1,040 |
| 2008-07-11 | 1,120 | 1,140 | 1,112 | 1,112 | 11,500 | 1,112 |
| 2008-07-10 | 1,150 | 1,152 | 1,130 | 1,140 | 12,600 | 1,140 |
| 2008-07-09 | 1,166 | 1,173 | 1,155 | 1,155 | 11,800 | 1,155 |
| 2008-07-08 | 1,172 | 1,172 | 1,151 | 1,158 | 14,700 | 1,158 |
| 2008-07-07 | 1,155 | 1,168 | 1,138 | 1,160 | 15,900 | 1,160 |
| 2008-07-04 | 1,140 | 1,191 | 1,100 | 1,139 | 63,800 | 1,139 |
| 2008-07-03 | 1,019 | 1,182 | 1,018 | 1,133 | 79,600 | 1,133 |
| 2008-07-02 | 1,038 | 1,045 | 1,014 | 1,033 | 35,600 | 1,033 |
| 2008-07-01 | 1,042 | 1,042 | 982 | 1,038 | 81,300 | 1,038 |
| 2008-06-30 | 1,123 | 1,137 | 1,080 | 1,082 | 36,500 | 1,082 |
| 2008-06-27 | 1,137 | 1,160 | 1,120 | 1,143 | 36,300 | 1,143 |
| 2008-06-26 | 1,205 | 1,209 | 1,172 | 1,180 | 17,200 | 1,180 |
| 2008-06-25 | 1,200 | 1,210 | 1,107 | 1,200 | 71,100 | 1,200 |
| 2008-06-24 | 1,350 | 1,350 | 1,220 | 1,236 | 65,500 | 1,236 |
| 2008-06-23 | 1,412 | 1,425 | 1,360 | 1,380 | 17,400 | 1,380 |
| 2008-06-20 | 1,480 | 1,488 | 1,452 | 1,453 | 9,900 | 1,453 |
| 2008-06-19 | 1,513 | 1,515 | 1,480 | 1,480 | 15,400 | 1,480 |
| 2008-06-18 | 1,508 | 1,520 | 1,508 | 1,516 | 2,200 | 1,516 |
| 2008-06-17 | 1,506 | 1,519 | 1,506 | 1,516 | 4,500 | 1,516 |
| 2008-06-16 | 1,502 | 1,519 | 1,502 | 1,508 | 5,000 | 1,508 |
| 2008-06-13 | 1,505 | 1,509 | 1,505 | 1,505 | 9,300 | 1,505 |
| 2008-06-12 | 1,505 | 1,530 | 1,501 | 1,530 | 11,600 | 1,530 |
| 2008-06-11 | 1,519 | 1,519 | 1,500 | 1,500 | 9,600 | 1,500 |
| 2008-06-10 | 1,558 | 1,558 | 1,513 | 1,514 | 13,900 | 1,514 |
| 2008-06-09 | 1,535 | 1,538 | 1,530 | 1,535 | 10,400 | 1,535 |
| 2008-06-06 | 1,556 | 1,558 | 1,540 | 1,540 | 6,700 | 1,540 |
| 2008-06-05 | 1,547 | 1,557 | 1,545 | 1,554 | 2,800 | 1,554 |
| 2008-06-04 | 1,553 | 1,561 | 1,542 | 1,548 | 5,700 | 1,548 |
| 2008-06-03 | 1,567 | 1,576 | 1,545 | 1,547 | 10,700 | 1,547 |
| 2008-06-02 | 1,556 | 1,579 | 1,551 | 1,564 | 12,200 | 1,564 |
| 2008-05-30 | 1,516 | 1,562 | 1,514 | 1,551 | 20,600 | 1,551 |
| 2008-05-29 | 1,517 | 1,530 | 1,515 | 1,519 | 12,500 | 1,519 |
| 2008-05-28 | 1,510 | 1,548 | 1,505 | 1,515 | 13,800 | 1,515 |
| 2008-05-27 | 1,525 | 1,526 | 1,511 | 1,517 | 8,200 | 1,517 |
| 2008-05-26 | 1,548 | 1,550 | 1,526 | 1,526 | 10,400 | 1,526 |
| 2008-05-23 | 1,562 | 1,562 | 1,546 | 1,548 | 7,200 | 1,548 |
| 2008-05-22 | 1,550 | 1,563 | 1,540 | 1,551 | 10,200 | 1,551 |
| 2008-05-21 | 1,551 | 1,577 | 1,548 | 1,551 | 19,100 | 1,551 |
| 2008-05-20 | 1,553 | 1,580 | 1,550 | 1,550 | 26,800 | 1,550 |
| 2008-05-19 | 1,689 | 1,690 | 1,510 | 1,583 | 82,800 | 1,583 |
| 2008-05-16 | 1,720 | 1,721 | 1,708 | 1,719 | 23,600 | 1,719 |
| 2008-05-15 | 1,760 | 1,761 | 1,743 | 1,760 | 2,700 | 1,760 |
| 2008-05-14 | 1,732 | 1,740 | 1,725 | 1,740 | 5,200 | 1,740 |
| 2008-05-13 | 1,743 | 1,743 | 1,722 | 1,732 | 4,600 | 1,732 |
| 2008-05-12 | 1,720 | 1,780 | 1,711 | 1,743 | 10,800 | 1,743 |
| 2008-05-09 | 1,746 | 1,750 | 1,731 | 1,731 | 3,600 | 1,731 |
| 2008-05-08 | 1,754 | 1,755 | 1,746 | 1,748 | 4,800 | 1,748 |
| 2008-05-07 | 1,751 | 1,762 | 1,751 | 1,755 | 2,000 | 1,755 |
| 2008-05-02 | 1,762 | 1,762 | 1,742 | 1,752 | 2,600 | 1,752 |
| 2008-05-01 | 1,747 | 1,750 | 1,744 | 1,744 | 1,800 | 1,744 |
| 2008-04-30 | 1,751 | 1,766 | 1,743 | 1,743 | 6,500 | 1,743 |
| 2008-04-28 | 1,759 | 1,764 | 1,755 | 1,764 | 2,500 | 1,764 |
| 2008-04-25 | 1,764 | 1,764 | 1,753 | 1,763 | 3,200 | 1,763 |
| 2008-04-24 | 1,762 | 1,762 | 1,745 | 1,750 | 1,200 | 1,750 |
| 2008-04-23 | 1,740 | 1,764 | 1,740 | 1,762 | 2,800 | 1,762 |
| 2008-04-22 | 1,743 | 1,759 | 1,743 | 1,758 | 1,200 | 1,758 |
| 2008-04-21 | 1,761 | 1,764 | 1,742 | 1,743 | 2,100 | 1,743 |
| 2008-04-18 | 1,750 | 1,750 | 1,740 | 1,741 | 1,400 | 1,741 |
| 2008-04-17 | 1,760 | 1,760 | 1,744 | 1,749 | 1,900 | 1,749 |
| 2008-04-16 | 1,740 | 1,754 | 1,734 | 1,744 | 1,400 | 1,744 |
| 2008-04-15 | 1,739 | 1,745 | 1,730 | 1,740 | 1,200 | 1,740 |
| 2008-04-14 | 1,750 | 1,750 | 1,729 | 1,744 | 3,700 | 1,744 |
| 2008-04-11 | 1,730 | 1,750 | 1,725 | 1,748 | 2,100 | 1,748 |
| 2008-04-10 | 1,735 | 1,735 | 1,730 | 1,730 | 2,600 | 1,730 |
| 2008-04-09 | 1,761 | 1,761 | 1,741 | 1,748 | 2,200 | 1,748 |
| 2008-04-08 | 1,759 | 1,762 | 1,749 | 1,749 | 3,100 | 1,749 |
| 2008-04-07 | 1,743 | 1,755 | 1,743 | 1,755 | 1,400 | 1,755 |
| 2008-04-04 | 1,754 | 1,755 | 1,750 | 1,755 | 1,000 | 1,755 |
| 2008-04-03 | 1,759 | 1,759 | 1,746 | 1,757 | 3,000 | 1,757 |
| 2008-04-02 | 1,749 | 1,761 | 1,749 | 1,760 | 2,800 | 1,760 |
| 2008-04-01 | 1,739 | 1,759 | 1,731 | 1,749 | 2,600 | 1,749 |
| 2008-03-31 | 1,750 | 1,750 | 1,731 | 1,740 | 6,200 | 1,740 |
| 2008-03-28 | 1,766 | 1,767 | 1,730 | 1,763 | 6,900 | 1,763 |
| 2008-03-27 | 1,761 | 1,768 | 1,756 | 1,768 | 2,900 | 1,768 |
| 2008-03-26 | 1,751 | 1,765 | 1,751 | 1,762 | 14,800 | 1,762 |
| 2008-03-25 | 1,798 | 1,800 | 1,791 | 1,800 | 33,300 | 1,800 |
| 2008-03-24 | 1,799 | 1,800 | 1,785 | 1,794 | 14,900 | 1,794 |
| 2008-03-21 | 1,780 | 1,800 | 1,779 | 1,799 | 9,500 | 1,799 |
| 2008-03-19 | 1,780 | 1,780 | 1,772 | 1,780 | 5,700 | 1,780 |
| 2008-03-18 | 1,762 | 1,780 | 1,762 | 1,779 | 4,100 | 1,779 |
| 2008-03-17 | 1,769 | 1,770 | 1,764 | 1,766 | 2,900 | 1,766 |
| 2008-03-14 | 1,763 | 1,773 | 1,762 | 1,771 | 9,000 | 1,771 |
| 2008-03-13 | 1,771 | 1,777 | 1,761 | 1,763 | 5,400 | 1,763 |
| 2008-03-12 | 1,770 | 1,775 | 1,765 | 1,771 | 4,300 | 1,771 |
| 2008-03-11 | 1,760 | 1,768 | 1,759 | 1,759 | 14,900 | 1,759 |
| 2008-03-10 | 1,784 | 1,790 | 1,775 | 1,776 | 2,800 | 1,776 |
| 2008-03-07 | 1,779 | 1,788 | 1,769 | 1,782 | 3,200 | 1,782 |
| 2008-03-06 | 1,759 | 1,778 | 1,759 | 1,775 | 1,100 | 1,775 |
| 2008-03-05 | 1,758 | 1,769 | 1,753 | 1,759 | 2,200 | 1,759 |
| 2008-03-04 | 1,750 | 1,780 | 1,750 | 1,752 | 4,100 | 1,752 |
| 2008-03-03 | 1,760 | 1,767 | 1,751 | 1,752 | 7,200 | 1,752 |
| 2008-02-29 | 1,790 | 1,790 | 1,770 | 1,772 | 3,300 | 1,772 |
| 2008-02-28 | 1,787 | 1,788 | 1,780 | 1,785 | 5,100 | 1,785 |
| 2008-02-27 | 1,791 | 1,800 | 1,791 | 1,793 | 2,400 | 1,793 |
| 2008-02-26 | 1,808 | 1,808 | 1,790 | 1,790 | 5,800 | 1,790 |
| 2008-02-25 | 1,810 | 1,812 | 1,800 | 1,807 | 4,600 | 1,807 |
| 2008-02-22 | 1,805 | 1,805 | 1,793 | 1,800 | 2,700 | 1,800 |
| 2008-02-21 | 1,785 | 1,804 | 1,785 | 1,799 | 4,300 | 1,799 |
| 2008-02-20 | 1,799 | 1,799 | 1,784 | 1,784 | 3,200 | 1,784 |
| 2008-02-19 | 1,799 | 1,799 | 1,795 | 1,798 | 2,800 | 1,798 |
| 2008-02-18 | 1,800 | 1,800 | 1,791 | 1,791 | 3,300 | 1,791 |
| 2008-02-15 | 1,774 | 1,797 | 1,770 | 1,797 | 8,600 | 1,797 |
| 2008-02-14 | 1,761 | 1,774 | 1,761 | 1,763 | 3,800 | 1,763 |
| 2008-02-13 | 1,760 | 1,765 | 1,759 | 1,761 | 5,400 | 1,761 |
| 2008-02-12 | 1,763 | 1,770 | 1,761 | 1,767 | 2,600 | 1,767 |
| 2008-02-08 | 1,770 | 1,770 | 1,755 | 1,761 | 2,200 | 1,761 |
| 2008-02-07 | 1,761 | 1,762 | 1,751 | 1,761 | 2,100 | 1,761 |
| 2008-02-06 | 1,768 | 1,769 | 1,760 | 1,763 | 3,500 | 1,763 |
| 2008-02-05 | 1,765 | 1,770 | 1,760 | 1,770 | 1,200 | 1,770 |
| 2008-02-04 | 1,769 | 1,779 | 1,760 | 1,765 | 4,500 | 1,765 |
| 2008-02-01 | 1,750 | 1,775 | 1,750 | 1,773 | 3,600 | 1,773 |
| 2008-01-31 | 1,737 | 1,780 | 1,737 | 1,780 | 6,400 | 1,780 |
| 2008-01-30 | 1,743 | 1,748 | 1,736 | 1,736 | 4,400 | 1,736 |
| 2008-01-29 | 1,744 | 1,745 | 1,736 | 1,743 | 2,300 | 1,743 |
| 2008-01-28 | 1,746 | 1,746 | 1,730 | 1,736 | 4,900 | 1,736 |
| 2008-01-25 | 1,730 | 1,738 | 1,722 | 1,738 | 5,400 | 1,738 |
| 2008-01-24 | 1,715 | 1,729 | 1,714 | 1,727 | 4,800 | 1,727 |
| 2008-01-23 | 1,701 | 1,715 | 1,700 | 1,706 | 6,700 | 1,706 |
| 2008-01-22 | 1,714 | 1,719 | 1,700 | 1,703 | 5,500 | 1,703 |
| 2008-01-21 | 1,727 | 1,729 | 1,710 | 1,716 | 3,700 | 1,716 |
| 2008-01-18 | 1,715 | 1,740 | 1,707 | 1,728 | 4,900 | 1,728 |
| 2008-01-17 | 1,704 | 1,721 | 1,700 | 1,721 | 5,900 | 1,721 |
| 2008-01-16 | 1,710 | 1,721 | 1,700 | 1,705 | 9,600 | 1,705 |
| 2008-01-15 | 1,720 | 1,725 | 1,711 | 1,711 | 5,300 | 1,711 |
| 2008-01-11 | 1,720 | 1,730 | 1,720 | 1,722 | 5,100 | 1,722 |
| 2008-01-10 | 1,734 | 1,734 | 1,721 | 1,721 | 3,700 | 1,721 |
| 2008-01-09 | 1,731 | 1,737 | 1,722 | 1,734 | 3,800 | 1,734 |
| 2008-01-08 | 1,725 | 1,734 | 1,721 | 1,725 | 5,000 | 1,725 |
| 2008-01-07 | 1,719 | 1,733 | 1,715 | 1,726 | 5,300 | 1,726 |
| 2008-01-04 | 1,730 | 1,738 | 1,710 | 1,711 | 6,400 | 1,711 |
分割・併合履歴 ： なし
