4559 ゼリア新薬工業(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 | 1,031 | 1,035 | 1,031 | 1,035 | 9,000 | 940.91 |
| 2008-12-29 | 1,028 | 1,036 | 1,018 | 1,031 | 30,000 | 937.27 |
| 2008-12-26 | 1,026 | 1,026 | 1,016 | 1,018 | 19,000 | 925.46 |
| 2008-12-25 | 1,010 | 1,010 | 1,005 | 1,007 | 26,000 | 915.46 |
| 2008-12-24 | 1,004 | 1,004 | 990 | 994 | 25,000 | 903.64 |
| 2008-12-22 | 995 | 1,008 | 995 | 1,001 | 27,000 | 910 |
| 2008-12-19 | 985 | 1,001 | 985 | 985 | 23,000 | 895.46 |
| 2008-12-18 | 996 | 1,003 | 994 | 1,002 | 29,000 | 910.91 |
| 2008-12-17 | 983 | 1,001 | 979 | 994 | 34,000 | 903.64 |
| 2008-12-16 | 1,006 | 1,006 | 971 | 983 | 58,000 | 893.64 |
| 2008-12-15 | 1,012 | 1,024 | 1,001 | 1,009 | 89,000 | 917.27 |
| 2008-12-12 | 1,037 | 1,040 | 1,000 | 1,001 | 104,000 | 910 |
| 2008-12-11 | 1,011 | 1,036 | 1,006 | 1,036 | 72,000 | 941.82 |
| 2008-12-10 | 1,012 | 1,019 | 1,005 | 1,011 | 58,000 | 919.09 |
| 2008-12-09 | 1,023 | 1,023 | 1,003 | 1,010 | 40,000 | 918.18 |
| 2008-12-08 | 1,007 | 1,022 | 1,003 | 1,022 | 46,000 | 929.09 |
| 2008-12-05 | 1,003 | 1,014 | 997 | 997 | 37,000 | 906.36 |
| 2008-12-04 | 998 | 1,017 | 998 | 1,012 | 54,000 | 920 |
| 2008-12-03 | 993 | 1,003 | 993 | 997 | 39,000 | 906.36 |
| 2008-12-02 | 1,004 | 1,004 | 980 | 992 | 47,000 | 901.82 |
| 2008-12-01 | 1,014 | 1,015 | 997 | 1,004 | 49,000 | 912.73 |
| 2008-11-28 | 1,030 | 1,030 | 1,009 | 1,011 | 82,000 | 919.09 |
| 2008-11-27 | 1,034 | 1,040 | 1,017 | 1,021 | 61,000 | 928.18 |
| 2008-11-26 | 1,027 | 1,033 | 1,020 | 1,020 | 34,000 | 927.27 |
| 2008-11-25 | 1,038 | 1,045 | 1,023 | 1,029 | 64,000 | 935.46 |
| 2008-11-21 | 1,005 | 1,023 | 1,001 | 1,018 | 53,000 | 925.46 |
| 2008-11-20 | 1,017 | 1,017 | 1,007 | 1,009 | 31,000 | 917.27 |
| 2008-11-19 | 1,024 | 1,024 | 1,009 | 1,016 | 32,000 | 923.64 |
| 2008-11-18 | 1,015 | 1,016 | 1,005 | 1,006 | 37,000 | 914.55 |
| 2008-11-17 | 1,010 | 1,025 | 1,009 | 1,014 | 28,000 | 921.82 |
| 2008-11-14 | 1,050 | 1,050 | 1,010 | 1,010 | 39,000 | 918.18 |
| 2008-11-13 | 1,037 | 1,037 | 1,012 | 1,012 | 38,000 | 920 |
| 2008-11-12 | 1,043 | 1,047 | 1,037 | 1,037 | 17,000 | 942.73 |
| 2008-11-11 | 1,052 | 1,052 | 1,044 | 1,050 | 26,000 | 954.55 |
| 2008-11-10 | 1,052 | 1,064 | 1,052 | 1,062 | 53,000 | 965.46 |
| 2008-11-07 | 1,040 | 1,051 | 1,026 | 1,043 | 34,000 | 948.18 |
| 2008-11-06 | 1,069 | 1,069 | 1,042 | 1,046 | 26,000 | 950.91 |
| 2008-11-05 | 1,071 | 1,077 | 1,062 | 1,071 | 38,000 | 973.64 |
| 2008-11-04 | 1,074 | 1,075 | 1,047 | 1,059 | 51,000 | 962.73 |
| 2008-10-31 | 1,049 | 1,080 | 1,044 | 1,075 | 104,000 | 977.27 |
| 2008-10-30 | 1,053 | 1,053 | 1,033 | 1,050 | 50,000 | 954.55 |
| 2008-10-29 | 1,047 | 1,053 | 1,026 | 1,037 | 29,000 | 942.73 |
| 2008-10-28 | 1,013 | 1,013 | 993 | 1,010 | 23,000 | 918.18 |
| 2008-10-27 | 1,018 | 1,020 | 983 | 993 | 21,000 | 902.73 |
| 2008-10-24 | 1,063 | 1,070 | 1,020 | 1,038 | 39,000 | 943.64 |
| 2008-10-23 | 1,047 | 1,047 | 1,025 | 1,043 | 21,000 | 948.18 |
| 2008-10-22 | 1,063 | 1,068 | 1,047 | 1,050 | 13,000 | 954.55 |
| 2008-10-21 | 1,080 | 1,083 | 1,074 | 1,081 | 33,000 | 982.73 |
| 2008-10-20 | 1,062 | 1,081 | 1,053 | 1,081 | 30,000 | 982.73 |
| 2008-10-17 | 1,050 | 1,064 | 1,050 | 1,063 | 20,000 | 966.36 |
| 2008-10-16 | 1,037 | 1,050 | 1,005 | 1,040 | 38,000 | 945.46 |
| 2008-10-15 | 1,038 | 1,050 | 1,030 | 1,050 | 13,000 | 954.55 |
| 2008-10-14 | 1,010 | 1,049 | 999 | 1,049 | 41,000 | 953.64 |
| 2008-10-10 | 984 | 1,010 | 984 | 995 | 42,000 | 904.55 |
| 2008-10-09 | 985 | 990 | 968 | 990 | 39,000 | 900 |
| 2008-10-08 | 1,000 | 1,005 | 985 | 985 | 40,000 | 895.46 |
| 2008-10-07 | 1,000 | 1,010 | 991 | 1,005 | 33,000 | 913.64 |
| 2008-10-06 | 1,028 | 1,036 | 1,000 | 1,010 | 58,000 | 918.18 |
| 2008-10-03 | 1,041 | 1,042 | 1,028 | 1,028 | 12,000 | 934.55 |
| 2008-10-02 | 1,042 | 1,047 | 1,042 | 1,042 | 9,000 | 947.27 |
| 2008-10-01 | 1,029 | 1,039 | 1,029 | 1,039 | 17,000 | 944.55 |
| 2008-09-30 | 1,034 | 1,034 | 1,017 | 1,029 | 16,000 | 935.46 |
| 2008-09-29 | 1,038 | 1,043 | 1,038 | 1,039 | 8,000 | 944.55 |
| 2008-09-26 | 1,058 | 1,058 | 1,021 | 1,028 | 49,000 | 934.55 |
| 2008-09-25 | 1,063 | 1,063 | 1,047 | 1,047 | 30,000 | 951.82 |
| 2008-09-24 | 1,063 | 1,069 | 1,053 | 1,060 | 37,000 | 963.64 |
| 2008-09-22 | 1,063 | 1,075 | 1,057 | 1,063 | 15,000 | 966.36 |
| 2008-09-19 | 1,053 | 1,078 | 1,048 | 1,078 | 55,000 | 980 |
| 2008-09-18 | 1,038 | 1,068 | 1,038 | 1,068 | 11,000 | 970.91 |
| 2008-09-17 | 1,032 | 1,041 | 1,030 | 1,039 | 30,000 | 944.55 |
| 2008-09-16 | 1,028 | 1,035 | 1,017 | 1,023 | 57,000 | 930 |
| 2008-09-12 | 1,050 | 1,050 | 1,044 | 1,048 | 49,000 | 952.73 |
| 2008-09-11 | 1,050 | 1,050 | 1,043 | 1,044 | 15,000 | 949.09 |
| 2008-09-10 | 1,038 | 1,050 | 1,038 | 1,049 | 19,000 | 953.64 |
| 2008-09-09 | 1,048 | 1,048 | 1,037 | 1,038 | 9,000 | 943.64 |
| 2008-09-08 | 1,031 | 1,050 | 1,031 | 1,049 | 42,000 | 953.64 |
| 2008-09-05 | 1,050 | 1,050 | 1,042 | 1,042 | 22,000 | 947.27 |
| 2008-09-04 | 1,063 | 1,072 | 1,063 | 1,072 | 7,000 | 974.55 |
| 2008-09-03 | 1,061 | 1,063 | 1,060 | 1,063 | 20,000 | 966.36 |
| 2008-09-02 | 1,061 | 1,075 | 1,045 | 1,046 | 19,000 | 950.91 |
| 2008-09-01 | 1,092 | 1,092 | 1,072 | 1,072 | 18,000 | 974.55 |
| 2008-08-29 | 1,080 | 1,097 | 1,080 | 1,095 | 38,000 | 995.46 |
| 2008-08-28 | 1,078 | 1,080 | 1,066 | 1,080 | 34,000 | 981.82 |
| 2008-08-27 | 1,069 | 1,072 | 1,062 | 1,072 | 5,000 | 974.55 |
| 2008-08-26 | 1,067 | 1,068 | 1,060 | 1,068 | 15,000 | 970.91 |
| 2008-08-25 | 1,070 | 1,079 | 1,041 | 1,078 | 26,000 | 980 |
| 2008-08-22 | 1,036 | 1,056 | 1,036 | 1,053 | 21,000 | 957.27 |
| 2008-08-21 | 1,056 | 1,056 | 1,040 | 1,054 | 8,000 | 958.18 |
| 2008-08-20 | 1,035 | 1,050 | 1,027 | 1,050 | 13,000 | 954.55 |
| 2008-08-19 | 1,054 | 1,055 | 1,033 | 1,040 | 18,000 | 945.46 |
| 2008-08-18 | 1,050 | 1,074 | 1,042 | 1,074 | 26,000 | 976.36 |
| 2008-08-15 | 1,040 | 1,054 | 1,037 | 1,046 | 14,000 | 950.91 |
| 2008-08-14 | 1,037 | 1,045 | 1,035 | 1,040 | 13,000 | 945.46 |
| 2008-08-13 | 1,072 | 1,072 | 1,038 | 1,039 | 13,000 | 944.55 |
| 2008-08-12 | 1,065 | 1,080 | 1,065 | 1,072 | 12,000 | 974.55 |
| 2008-08-11 | 1,070 | 1,086 | 1,070 | 1,081 | 13,000 | 982.73 |
| 2008-08-08 | 1,085 | 1,090 | 1,070 | 1,088 | 28,000 | 989.09 |
| 2008-08-07 | 1,094 | 1,095 | 1,073 | 1,087 | 30,000 | 988.18 |
| 2008-08-06 | 1,079 | 1,085 | 1,071 | 1,079 | 16,000 | 980.91 |
| 2008-08-05 | 1,074 | 1,076 | 1,067 | 1,070 | 22,000 | 972.73 |
| 2008-08-04 | 1,069 | 1,088 | 1,061 | 1,064 | 24,000 | 967.27 |
| 2008-08-01 | 1,094 | 1,095 | 1,085 | 1,085 | 14,000 | 986.36 |
| 2008-07-31 | 1,089 | 1,095 | 1,077 | 1,095 | 29,000 | 995.46 |
| 2008-07-30 | 1,059 | 1,090 | 1,059 | 1,089 | 38,000 | 990 |
| 2008-07-29 | 1,052 | 1,060 | 1,044 | 1,058 | 15,000 | 961.82 |
| 2008-07-28 | 1,077 | 1,077 | 1,061 | 1,072 | 16,000 | 974.55 |
| 2008-07-25 | 1,080 | 1,080 | 1,063 | 1,070 | 40,000 | 972.73 |
| 2008-07-24 | 1,061 | 1,072 | 1,061 | 1,072 | 20,000 | 974.55 |
| 2008-07-23 | 1,043 | 1,065 | 1,043 | 1,060 | 15,000 | 963.64 |
| 2008-07-22 | 1,042 | 1,058 | 1,042 | 1,052 | 20,000 | 956.36 |
| 2008-07-18 | 1,037 | 1,060 | 1,037 | 1,042 | 29,000 | 947.27 |
| 2008-07-17 | 1,049 | 1,050 | 1,039 | 1,048 | 12,000 | 952.73 |
| 2008-07-16 | 1,016 | 1,045 | 1,016 | 1,042 | 20,000 | 947.27 |
| 2008-07-15 | 1,024 | 1,034 | 1,010 | 1,027 | 25,000 | 933.64 |
| 2008-07-14 | 1,022 | 1,031 | 1,020 | 1,024 | 33,000 | 930.91 |
| 2008-07-11 | 1,020 | 1,021 | 1,013 | 1,013 | 23,000 | 920.91 |
| 2008-07-10 | 1,027 | 1,029 | 1,020 | 1,020 | 16,000 | 927.27 |
| 2008-07-09 | 1,017 | 1,033 | 1,014 | 1,021 | 20,000 | 928.18 |
| 2008-07-08 | 1,026 | 1,026 | 1,002 | 1,007 | 35,000 | 915.46 |
| 2008-07-07 | 1,017 | 1,019 | 1,013 | 1,019 | 11,000 | 926.36 |
| 2008-07-04 | 1,010 | 1,018 | 1,010 | 1,014 | 11,000 | 921.82 |
| 2008-07-03 | 1,030 | 1,030 | 1,008 | 1,017 | 16,000 | 924.55 |
| 2008-07-02 | 1,040 | 1,040 | 1,027 | 1,029 | 19,000 | 935.46 |
| 2008-07-01 | 1,039 | 1,051 | 1,039 | 1,046 | 12,000 | 950.91 |
| 2008-06-30 | 1,038 | 1,050 | 1,037 | 1,037 | 25,000 | 942.73 |
| 2008-06-27 | 1,027 | 1,037 | 1,005 | 1,037 | 22,000 | 942.73 |
| 2008-06-26 | 1,020 | 1,034 | 1,017 | 1,029 | 22,000 | 935.46 |
| 2008-06-25 | 1,033 | 1,033 | 1,012 | 1,024 | 27,000 | 930.91 |
| 2008-06-24 | 1,035 | 1,035 | 1,017 | 1,024 | 16,000 | 930.91 |
| 2008-06-23 | 1,019 | 1,024 | 1,000 | 1,024 | 14,000 | 930.91 |
| 2008-06-20 | 1,043 | 1,043 | 1,019 | 1,019 | 38,000 | 926.36 |
| 2008-06-19 | 1,046 | 1,046 | 1,033 | 1,037 | 26,000 | 942.73 |
| 2008-06-18 | 1,030 | 1,046 | 1,030 | 1,045 | 27,000 | 950 |
| 2008-06-17 | 1,038 | 1,043 | 1,037 | 1,043 | 9,000 | 948.18 |
| 2008-06-16 | 1,030 | 1,046 | 1,030 | 1,037 | 16,000 | 942.73 |
| 2008-06-13 | 1,046 | 1,046 | 1,019 | 1,033 | 56,000 | 939.09 |
| 2008-06-12 | 1,024 | 1,093 | 1,010 | 1,066 | 87,000 | 969.09 |
| 2008-06-11 | 1,036 | 1,036 | 1,021 | 1,026 | 30,000 | 932.73 |
| 2008-06-10 | 1,047 | 1,047 | 1,036 | 1,036 | 4,000 | 941.82 |
| 2008-06-09 | 1,048 | 1,055 | 1,028 | 1,047 | 28,000 | 951.82 |
| 2008-06-06 | 1,070 | 1,077 | 1,065 | 1,066 | 21,000 | 969.09 |
| 2008-06-05 | 1,060 | 1,089 | 1,060 | 1,089 | 35,000 | 990 |
| 2008-06-04 | 1,065 | 1,073 | 1,048 | 1,073 | 21,000 | 975.46 |
| 2008-06-03 | 1,075 | 1,079 | 1,052 | 1,064 | 31,000 | 967.27 |
| 2008-06-02 | 1,124 | 1,124 | 1,070 | 1,079 | 82,000 | 980.91 |
| 2008-05-30 | 1,030 | 1,130 | 1,022 | 1,130 | 79,000 | 1,027.27 |
| 2008-05-29 | 1,005 | 1,022 | 1,005 | 1,021 | 25,000 | 928.18 |
| 2008-05-28 | 1,014 | 1,014 | 1,003 | 1,003 | 34,000 | 911.82 |
| 2008-05-27 | 1,007 | 1,025 | 1,007 | 1,025 | 15,000 | 931.82 |
| 2008-05-26 | 1,013 | 1,015 | 1,001 | 1,006 | 32,000 | 914.55 |
| 2008-05-23 | 1,027 | 1,033 | 1,027 | 1,030 | 27,000 | 936.36 |
| 2008-05-22 | 1,019 | 1,026 | 1,019 | 1,024 | 19,000 | 930.91 |
| 2008-05-21 | 1,033 | 1,046 | 1,014 | 1,019 | 24,000 | 926.36 |
| 2008-05-20 | 1,051 | 1,051 | 1,045 | 1,045 | 13,000 | 950 |
| 2008-05-19 | 1,049 | 1,053 | 1,035 | 1,053 | 16,000 | 957.27 |
| 2008-05-16 | 1,055 | 1,056 | 1,047 | 1,048 | 18,000 | 952.73 |
| 2008-05-15 | 1,039 | 1,054 | 1,039 | 1,051 | 28,000 | 955.46 |
| 2008-05-14 | 1,029 | 1,040 | 1,010 | 1,040 | 59,000 | 945.46 |
| 2008-05-13 | 1,015 | 1,015 | 1,009 | 1,010 | 19,000 | 918.18 |
| 2008-05-12 | 1,015 | 1,029 | 999 | 1,029 | 27,000 | 935.46 |
| 2008-05-09 | 1,047 | 1,047 | 1,033 | 1,033 | 9,000 | 939.09 |
| 2008-05-08 | 1,050 | 1,050 | 1,048 | 1,048 | 29,000 | 952.73 |
| 2008-05-07 | 1,049 | 1,050 | 1,048 | 1,049 | 25,000 | 953.64 |
| 2008-05-02 | 1,026 | 1,049 | 1,026 | 1,049 | 7,000 | 953.64 |
| 2008-05-01 | 1,048 | 1,055 | 1,046 | 1,046 | 13,000 | 950.91 |
| 2008-04-30 | 1,061 | 1,061 | 1,047 | 1,047 | 13,000 | 951.82 |
| 2008-04-28 | 1,070 | 1,070 | 1,054 | 1,060 | 24,000 | 963.64 |
| 2008-04-25 | 1,060 | 1,067 | 1,060 | 1,066 | 16,000 | 969.09 |
| 2008-04-24 | 1,045 | 1,061 | 1,045 | 1,057 | 11,000 | 960.91 |
| 2008-04-23 | 1,061 | 1,064 | 1,055 | 1,061 | 17,000 | 964.55 |
| 2008-04-22 | 1,053 | 1,063 | 1,053 | 1,060 | 12,000 | 963.64 |
| 2008-04-21 | 1,059 | 1,059 | 1,053 | 1,053 | 10,000 | 957.27 |
| 2008-04-18 | 1,050 | 1,053 | 1,047 | 1,053 | 25,000 | 957.27 |
| 2008-04-17 | 1,055 | 1,066 | 1,055 | 1,060 | 10,000 | 963.64 |
| 2008-04-16 | 1,056 | 1,056 | 1,055 | 1,056 | 7,000 | 960 |
| 2008-04-15 | 1,045 | 1,062 | 1,045 | 1,055 | 20,000 | 959.09 |
| 2008-04-14 | 1,040 | 1,058 | 1,040 | 1,056 | 14,000 | 960 |
| 2008-04-11 | 1,055 | 1,069 | 1,053 | 1,058 | 27,000 | 961.82 |
| 2008-04-10 | 1,056 | 1,057 | 1,041 | 1,046 | 9,000 | 950.91 |
| 2008-04-09 | 1,052 | 1,059 | 1,052 | 1,056 | 12,000 | 960 |
| 2008-04-08 | 1,070 | 1,070 | 1,064 | 1,064 | 5,000 | 967.27 |
| 2008-04-07 | 1,070 | 1,070 | 1,055 | 1,070 | 21,000 | 972.73 |
| 2008-04-04 | 1,060 | 1,063 | 1,052 | 1,057 | 28,000 | 960.91 |
| 2008-04-03 | 1,076 | 1,080 | 1,047 | 1,080 | 37,000 | 981.82 |
| 2008-04-02 | 1,066 | 1,077 | 1,066 | 1,076 | 27,000 | 978.18 |
| 2008-04-01 | 1,043 | 1,074 | 1,043 | 1,065 | 30,000 | 968.18 |
| 2008-03-31 | 1,056 | 1,070 | 1,036 | 1,042 | 37,000 | 947.27 |
| 2008-03-28 | 1,080 | 1,080 | 1,052 | 1,076 | 21,000 | 978.18 |
| 2008-03-27 | 1,035 | 1,080 | 1,035 | 1,080 | 26,000 | 981.82 |
| 2008-03-26 | 1,023 | 1,057 | 1,020 | 1,057 | 39,000 | 960.91 |
| 2008-03-25 | 1,020 | 1,041 | 1,020 | 1,031 | 56,000 | 937.27 |
| 2008-03-24 | 998 | 1,015 | 998 | 1,009 | 26,000 | 917.27 |
| 2008-03-21 | 998 | 1,016 | 998 | 1,016 | 19,000 | 923.64 |
| 2008-03-19 | 971 | 1,002 | 971 | 1,002 | 27,000 | 910.91 |
| 2008-03-18 | 989 | 989 | 970 | 970 | 28,000 | 881.82 |
| 2008-03-17 | 1,000 | 1,000 | 968 | 989 | 32,000 | 899.09 |
| 2008-03-14 | 1,003 | 1,006 | 1,003 | 1,004 | 59,000 | 912.73 |
| 2008-03-13 | 1,011 | 1,011 | 1,001 | 1,003 | 29,000 | 911.82 |
| 2008-03-12 | 1,002 | 1,010 | 1,002 | 1,010 | 29,000 | 918.18 |
| 2008-03-11 | 998 | 1,005 | 998 | 1,001 | 15,000 | 910 |
| 2008-03-10 | 985 | 1,004 | 985 | 1,004 | 12,000 | 912.73 |
| 2008-03-07 | 985 | 994 | 985 | 985 | 20,000 | 895.46 |
| 2008-03-06 | 987 | 995 | 987 | 995 | 7,000 | 904.55 |
| 2008-03-05 | 980 | 988 | 978 | 978 | 24,000 | 889.09 |
| 2008-03-04 | 992 | 992 | 961 | 971 | 39,000 | 882.73 |
| 2008-03-03 | 1,005 | 1,005 | 980 | 980 | 18,000 | 890.91 |
| 2008-02-29 | 1,009 | 1,012 | 988 | 1,009 | 24,000 | 917.27 |
| 2008-02-28 | 998 | 1,009 | 997 | 1,008 | 32,000 | 916.36 |
| 2008-02-27 | 992 | 999 | 992 | 997 | 21,000 | 906.36 |
| 2008-02-26 | 1,020 | 1,020 | 991 | 991 | 43,000 | 900.91 |
| 2008-02-25 | 987 | 1,023 | 987 | 1,020 | 41,000 | 927.27 |
| 2008-02-22 | 986 | 990 | 985 | 986 | 23,000 | 896.36 |
| 2008-02-21 | 951 | 989 | 951 | 986 | 21,000 | 896.36 |
| 2008-02-20 | 984 | 984 | 950 | 950 | 26,000 | 863.64 |
| 2008-02-19 | 975 | 980 | 975 | 977 | 15,000 | 888.18 |
| 2008-02-18 | 962 | 978 | 962 | 965 | 12,000 | 877.27 |
| 2008-02-15 | 965 | 965 | 952 | 952 | 13,000 | 865.46 |
| 2008-02-14 | 958 | 966 | 957 | 964 | 12,000 | 876.36 |
| 2008-02-13 | 953 | 964 | 953 | 957 | 15,000 | 870 |
| 2008-02-12 | 945 | 946 | 943 | 943 | 8,000 | 857.27 |
| 2008-02-08 | 940 | 950 | 940 | 945 | 22,000 | 859.09 |
| 2008-02-07 | 941 | 942 | 921 | 940 | 22,000 | 854.55 |
| 2008-02-06 | 953 | 953 | 933 | 940 | 17,000 | 854.55 |
| 2008-02-05 | 962 | 969 | 953 | 953 | 14,000 | 866.36 |
| 2008-02-04 | 954 | 963 | 954 | 962 | 12,000 | 874.55 |
| 2008-02-01 | 944 | 949 | 941 | 944 | 13,000 | 858.18 |
| 2008-01-31 | 941 | 963 | 941 | 954 | 47,000 | 867.27 |
| 2008-01-30 | 952 | 952 | 933 | 933 | 29,000 | 848.18 |
| 2008-01-29 | 924 | 942 | 924 | 935 | 16,000 | 850 |
| 2008-01-28 | 934 | 953 | 919 | 924 | 38,000 | 840 |
| 2008-01-25 | 915 | 924 | 910 | 924 | 30,000 | 840 |
| 2008-01-24 | 910 | 915 | 905 | 912 | 21,000 | 829.09 |
| 2008-01-23 | 900 | 909 | 900 | 907 | 43,000 | 824.55 |
| 2008-01-22 | 919 | 929 | 899 | 900 | 31,000 | 818.18 |
| 2008-01-21 | 934 | 934 | 916 | 919 | 35,000 | 835.46 |
| 2008-01-18 | 920 | 940 | 900 | 934 | 34,000 | 849.09 |
| 2008-01-17 | 929 | 933 | 920 | 930 | 34,000 | 845.46 |
| 2008-01-16 | 921 | 936 | 919 | 929 | 32,000 | 844.55 |
| 2008-01-15 | 947 | 959 | 919 | 921 | 52,000 | 837.27 |
| 2008-01-11 | 938 | 953 | 933 | 947 | 53,000 | 860.91 |
| 2008-01-10 | 936 | 950 | 936 | 948 | 19,000 | 861.82 |
| 2008-01-09 | 910 | 950 | 903 | 946 | 50,000 | 860 |
| 2008-01-08 | 914 | 919 | 910 | 915 | 35,000 | 831.82 |
| 2008-01-07 | 930 | 930 | 914 | 914 | 36,000 | 830.91 |
| 2008-01-04 | 990 | 990 | 919 | 920 | 27,000 | 836.36 |
分割・併合履歴 ： [2013-09-26]1株→1.1株