4563 アンジェス(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 | 133,056 | 134,950 | 130,564 | 132,957 | 61 | 584.91 |
| 2008-12-29 | 130,465 | 135,050 | 127,576 | 135,050 | 161 | 594.12 |
| 2008-12-26 | 125,483 | 134,053 | 125,483 | 130,166 | 388 | 572.63 |
| 2008-12-25 | 136,246 | 136,346 | 122,691 | 125,483 | 457 | 552.03 |
| 2008-12-24 | 140,830 | 140,830 | 134,552 | 136,545 | 413 | 600.70 |
| 2008-12-22 | 143,820 | 147,010 | 143,521 | 144,817 | 152 | 637.09 |
| 2008-12-19 | 147,509 | 147,509 | 143,222 | 145,415 | 207 | 639.72 |
| 2008-12-18 | 148,206 | 152,294 | 147,608 | 148,605 | 176 | 653.75 |
| 2008-12-17 | 161,463 | 164,453 | 147,509 | 150,499 | 380 | 662.08 |
| 2008-12-16 | 147,409 | 165,248 | 147,409 | 160,167 | 484 | 704.62 |
| 2008-12-15 | 143,721 | 147,509 | 143,721 | 147,409 | 171 | 648.49 |
| 2008-12-12 | 146,512 | 148,506 | 142,026 | 145,316 | 139 | 639.28 |
| 2008-12-11 | 151,097 | 158,073 | 148,805 | 149,502 | 185 | 657.70 |
| 2008-12-10 | 152,094 | 154,484 | 146,612 | 149,104 | 237 | 655.95 |
| 2008-12-09 | 139,038 | 158,073 | 138,140 | 158,073 | 365 | 695.40 |
| 2008-12-08 | 138,041 | 142,524 | 135,748 | 138,140 | 130 | 607.71 |
| 2008-12-05 | 135,748 | 136,645 | 133,555 | 136,047 | 131 | 598.51 |
| 2008-12-04 | 142,026 | 142,724 | 136,346 | 137,742 | 130 | 605.96 |
| 2008-12-03 | 145,017 | 149,403 | 142,325 | 144,020 | 62 | 633.58 |
| 2008-12-02 | 144,518 | 144,518 | 136,545 | 143,023 | 116 | 629.20 |
| 2008-12-01 | 151,496 | 151,596 | 143,521 | 144,518 | 147 | 635.77 |
| 2008-11-28 | 155,681 | 155,681 | 150,998 | 154,484 | 109 | 679.62 |
| 2008-11-27 | 162,360 | 162,360 | 151,496 | 155,980 | 127 | 686.20 |
| 2008-11-26 | 159,469 | 159,469 | 152,590 | 159,369 | 109 | 701.11 |
| 2008-11-25 | 157,475 | 159,469 | 155,681 | 159,469 | 102 | 701.55 |
| 2008-11-21 | 149,602 | 154,484 | 146,512 | 154,484 | 179 | 679.62 |
| 2008-11-20 | 164,054 | 164,949 | 151,496 | 156,578 | 144 | 688.83 |
| 2008-11-19 | 172,725 | 172,725 | 164,254 | 169,036 | 130 | 743.63 |
| 2008-11-18 | 177,109 | 179,302 | 164,453 | 166,744 | 273 | 733.55 |
| 2008-11-17 | 177,408 | 177,906 | 171,429 | 175,915 | 169 | 773.90 |
| 2008-11-14 | 177,906 | 178,903 | 173,522 | 174,419 | 184 | 767.31 |
| 2008-11-13 | 171,329 | 174,419 | 166,445 | 169,934 | 173 | 747.58 |
| 2008-11-12 | 180,398 | 180,398 | 172,625 | 179,402 | 212 | 789.24 |
| 2008-11-11 | 175,416 | 179,402 | 168,438 | 178,305 | 197 | 784.41 |
| 2008-11-10 | 173,423 | 177,906 | 164,453 | 169,435 | 169 | 745.39 |
| 2008-11-07 | 149,502 | 169,435 | 149,502 | 162,459 | 180 | 714.70 |
| 2008-11-06 | 163,755 | 167,242 | 155,581 | 161,263 | 207 | 709.44 |
| 2008-11-05 | 172,426 | 173,423 | 165,946 | 172,426 | 254 | 758.55 |
| 2008-11-04 | 159,469 | 167,441 | 153,488 | 161,662 | 218 | 711.19 |
| 2008-10-31 | 135,748 | 151,496 | 135,748 | 149,502 | 312 | 657.70 |
| 2008-10-30 | 135,748 | 153,488 | 135,748 | 147,708 | 480 | 649.81 |
| 2008-10-29 | 136,047 | 144,518 | 127,078 | 135,050 | 399 | 594.12 |
| 2008-10-28 | 100,167 | 126,081 | 99,868 | 126,081 | 512 | 554.66 |
| 2008-10-27 | 119,601 | 124,785 | 106,146 | 106,146 | 600 | 466.96 |
| 2008-10-24 | 134,651 | 136,545 | 121,595 | 122,691 | 636 | 539.75 |
| 2008-10-23 | 134,552 | 136,545 | 127,078 | 132,060 | 594 | 580.97 |
| 2008-10-22 | 147,409 | 153,388 | 140,134 | 140,531 | 391 | 618.23 |
| 2008-10-21 | 145,615 | 154,484 | 142,524 | 150,400 | 375 | 661.65 |
| 2008-10-20 | 146,412 | 149,702 | 141,029 | 143,521 | 224 | 631.39 |
| 2008-10-17 | 155,481 | 155,481 | 144,518 | 146,312 | 279 | 643.66 |
| 2008-10-16 | 149,502 | 151,596 | 144,518 | 145,714 | 360 | 641.03 |
| 2008-10-15 | 160,466 | 161,762 | 155,481 | 160,964 | 325 | 708.12 |
| 2008-10-14 | 162,559 | 162,559 | 156,478 | 162,559 | 434 | 715.14 |
| 2008-10-10 | 151,396 | 153,986 | 137,542 | 142,624 | 590 | 627.44 |
| 2008-10-09 | 148,406 | 154,385 | 144,518 | 154,385 | 263 | 679.18 |
| 2008-10-08 | 126,579 | 145,415 | 126,579 | 134,452 | 577 | 591.49 |
| 2008-10-07 | 121,794 | 149,403 | 121,794 | 134,552 | 875 | 591.93 |
| 2008-10-06 | 165,946 | 168,737 | 151,596 | 151,596 | 702 | 666.91 |
| 2008-10-03 | 192,857 | 196,147 | 179,402 | 181,495 | 322 | 798.44 |
| 2008-10-02 | 201,328 | 204,817 | 195,848 | 195,848 | 222 | 861.59 |
| 2008-10-01 | 207,409 | 212,294 | 200,632 | 201,131 | 152 | 884.83 |
| 2008-09-30 | 197,343 | 211,795 | 196,346 | 204,319 | 202 | 898.85 |
| 2008-09-29 | 216,179 | 218,372 | 210,599 | 216,179 | 114 | 951.03 |
| 2008-09-26 | 213,290 | 217,276 | 210,499 | 216,279 | 85 | 951.47 |
| 2008-09-25 | 211,297 | 218,073 | 209,403 | 217,276 | 121 | 955.85 |
| 2008-09-24 | 226,245 | 226,245 | 208,306 | 210,898 | 479 | 927.79 |
| 2008-09-22 | 233,123 | 234,220 | 224,254 | 229,236 | 124 | 1,008.47 |
| 2008-09-19 | 240,199 | 246,180 | 224,254 | 229,236 | 351 | 1,008.47 |
| 2008-09-18 | 238,105 | 244,186 | 230,631 | 244,186 | 521 | 1,074.24 |
| 2008-09-17 | 224,254 | 247,177 | 221,363 | 238,205 | 441 | 1,047.92 |
| 2008-09-16 | 188,473 | 224,254 | 188,473 | 220,266 | 490 | 969.01 |
| 2008-09-12 | 209,303 | 223,257 | 209,303 | 221,363 | 334 | 973.83 |
| 2008-09-11 | 222,160 | 224,254 | 202,325 | 207,309 | 556 | 912.01 |
| 2008-09-10 | 222,360 | 227,242 | 214,185 | 219,568 | 498 | 965.94 |
| 2008-09-09 | 245,881 | 249,769 | 236,214 | 236,912 | 268 | 1,042.24 |
| 2008-09-08 | 239,601 | 253,854 | 239,601 | 253,854 | 283 | 1,116.77 |
| 2008-09-05 | 243,289 | 247,077 | 234,320 | 238,604 | 550 | 1,049.68 |
| 2008-09-04 | 279,269 | 281,662 | 259,237 | 259,237 | 369 | 1,140.45 |
| 2008-09-03 | 293,024 | 293,024 | 281,562 | 283,257 | 220 | 1,246.12 |
| 2008-09-02 | 292,126 | 296,114 | 283,057 | 283,157 | 262 | 1,245.68 |
| 2008-09-01 | 297,310 | 301,993 | 292,027 | 292,027 | 190 | 1,284.70 |
| 2008-08-29 | 301,993 | 305,981 | 297,011 | 301,993 | 291 | 1,328.54 |
| 2008-08-28 | 301,993 | 301,993 | 294,021 | 297,510 | 94 | 1,308.82 |
| 2008-08-27 | 287,740 | 308,971 | 287,740 | 299,999 | 297 | 1,319.77 |
| 2008-08-26 | 288,039 | 289,136 | 287,541 | 289,136 | 40 | 1,271.98 |
| 2008-08-25 | 289,535 | 293,024 | 288,139 | 289,036 | 86 | 1,271.54 |
| 2008-08-22 | 290,531 | 291,528 | 288,139 | 289,036 | 122 | 1,271.54 |
| 2008-08-21 | 297,011 | 297,111 | 290,033 | 291,528 | 84 | 1,282.51 |
| 2008-08-20 | 289,236 | 297,011 | 289,236 | 297,011 | 97 | 1,306.63 |
| 2008-08-19 | 290,531 | 293,422 | 284,054 | 290,033 | 69 | 1,275.93 |
| 2008-08-18 | 292,924 | 298,706 | 288,039 | 294,519 | 101 | 1,295.66 |
| 2008-08-15 | 295,516 | 298,903 | 289,136 | 293,024 | 194 | 1,289.09 |
| 2008-08-14 | 299,003 | 299,999 | 296,114 | 297,908 | 108 | 1,310.57 |
| 2008-08-13 | 298,903 | 301,993 | 296,513 | 301,993 | 96 | 1,328.54 |
| 2008-08-12 | 301,993 | 303,987 | 299,999 | 300,996 | 74 | 1,324.16 |
| 2008-08-11 | 308,971 | 310,963 | 299,003 | 302,990 | 107 | 1,332.93 |
| 2008-08-08 | 305,981 | 313,953 | 302,990 | 303,987 | 220 | 1,337.32 |
| 2008-08-07 | 305,981 | 323,920 | 303,987 | 320,931 | 295 | 1,411.86 |
| 2008-08-06 | 301,993 | 302,990 | 298,008 | 301,993 | 86 | 1,328.54 |
| 2008-08-05 | 299,999 | 302,990 | 295,017 | 299,003 | 114 | 1,315.39 |
| 2008-08-04 | 299,003 | 301,993 | 294,519 | 299,003 | 155 | 1,315.39 |
| 2008-08-01 | 306,977 | 308,971 | 297,011 | 299,003 | 264 | 1,315.39 |
| 2008-07-31 | 323,920 | 323,920 | 312,956 | 316,944 | 130 | 1,394.32 |
| 2008-07-30 | 329,901 | 330,898 | 322,925 | 327,907 | 42 | 1,442.55 |
| 2008-07-29 | 326,910 | 326,910 | 319,934 | 324,916 | 127 | 1,429.39 |
| 2008-07-28 | 328,904 | 334,885 | 326,910 | 329,901 | 93 | 1,451.32 |
| 2008-07-25 | 327,907 | 340,864 | 326,910 | 326,910 | 140 | 1,438.16 |
| 2008-07-24 | 315,947 | 344,852 | 315,947 | 340,864 | 358 | 1,499.55 |
| 2008-07-23 | 298,803 | 321,928 | 294,220 | 315,947 | 325 | 1,389.93 |
| 2008-07-22 | 308,971 | 313,953 | 289,036 | 297,011 | 338 | 1,306.63 |
| 2008-07-18 | 315,947 | 315,947 | 303,987 | 312,956 | 122 | 1,376.77 |
| 2008-07-17 | 306,977 | 310,963 | 303,987 | 307,974 | 175 | 1,354.86 |
| 2008-07-16 | 308,971 | 312,956 | 300,996 | 300,996 | 301 | 1,324.16 |
| 2008-07-15 | 329,901 | 330,898 | 314,950 | 318,938 | 348 | 1,403.09 |
| 2008-07-14 | 330,898 | 331,895 | 328,904 | 329,901 | 107 | 1,451.32 |
| 2008-07-11 | 328,904 | 331,895 | 328,904 | 331,895 | 208 | 1,460.09 |
| 2008-07-10 | 329,901 | 332,891 | 329,901 | 330,898 | 253 | 1,455.70 |
| 2008-07-09 | 339,867 | 339,867 | 329,901 | 331,895 | 336 | 1,460.09 |
| 2008-07-08 | 340,864 | 341,861 | 330,898 | 330,898 | 176 | 1,455.70 |
| 2008-07-07 | 339,867 | 343,855 | 331,895 | 340,864 | 115 | 1,499.55 |
| 2008-07-04 | 356,812 | 359,800 | 332,891 | 336,877 | 472 | 1,482.01 |
| 2008-07-03 | 373,754 | 393,689 | 352,824 | 359,800 | 1,052 | 1,582.85 |
| 2008-07-02 | 340,864 | 349,834 | 336,877 | 348,837 | 162 | 1,534.62 |
| 2008-07-01 | 331,895 | 341,861 | 328,904 | 338,870 | 135 | 1,490.78 |
| 2008-06-30 | 332,891 | 334,885 | 328,904 | 330,898 | 197 | 1,455.70 |
| 2008-06-27 | 333,888 | 340,864 | 333,888 | 337,873 | 282 | 1,486.39 |
| 2008-06-26 | 353,821 | 353,821 | 345,848 | 345,848 | 143 | 1,521.47 |
| 2008-06-25 | 359,800 | 367,775 | 340,864 | 349,834 | 432 | 1,539.01 |
| 2008-06-24 | 367,775 | 370,765 | 363,787 | 363,787 | 192 | 1,600.39 |
| 2008-06-23 | 367,775 | 373,754 | 365,781 | 369,769 | 136 | 1,626.71 |
| 2008-06-20 | 372,757 | 376,744 | 367,775 | 376,744 | 135 | 1,657.39 |
| 2008-06-19 | 372,757 | 377,741 | 367,775 | 371,762 | 175 | 1,635.48 |
| 2008-06-18 | 381,729 | 383,722 | 376,744 | 379,735 | 140 | 1,670.55 |
| 2008-06-17 | 374,751 | 386,711 | 373,754 | 384,717 | 200 | 1,692.47 |
| 2008-06-16 | 377,741 | 377,741 | 371,762 | 372,757 | 126 | 1,639.85 |
| 2008-06-13 | 373,754 | 374,751 | 365,781 | 374,751 | 140 | 1,648.63 |
| 2008-06-12 | 369,769 | 370,765 | 361,794 | 368,772 | 394 | 1,622.32 |
| 2008-06-11 | 376,744 | 380,732 | 369,769 | 372,757 | 370 | 1,639.85 |
| 2008-06-10 | 396,677 | 398,671 | 376,744 | 376,744 | 605 | 1,657.39 |
| 2008-06-09 | 401,661 | 401,661 | 394,686 | 395,683 | 179 | 1,740.71 |
| 2008-06-06 | 412,625 | 415,615 | 403,655 | 405,649 | 235 | 1,784.55 |
| 2008-06-05 | 411,628 | 414,618 | 405,649 | 408,637 | 160 | 1,797.70 |
| 2008-06-04 | 425,582 | 425,582 | 409,634 | 411,628 | 252 | 1,810.86 |
| 2008-06-03 | 431,563 | 436,545 | 421,594 | 425,582 | 201 | 1,872.24 |
| 2008-06-02 | 428,572 | 440,532 | 422,591 | 436,545 | 323 | 1,920.47 |
| 2008-05-30 | 415,615 | 427,575 | 415,615 | 426,578 | 229 | 1,876.63 |
| 2008-05-29 | 414,618 | 418,606 | 408,637 | 418,606 | 133 | 1,841.55 |
| 2008-05-28 | 423,588 | 423,588 | 406,646 | 410,631 | 207 | 1,806.47 |
| 2008-05-27 | 432,560 | 436,545 | 416,612 | 428,572 | 455 | 1,885.40 |
| 2008-05-26 | 414,618 | 427,575 | 408,637 | 424,585 | 485 | 1,867.86 |
| 2008-05-23 | 398,671 | 409,634 | 398,671 | 409,634 | 193 | 1,802.08 |
| 2008-05-22 | 402,658 | 407,643 | 399,668 | 402,658 | 165 | 1,771.40 |
| 2008-05-21 | 408,637 | 412,625 | 404,652 | 409,634 | 303 | 1,802.08 |
| 2008-05-20 | 407,643 | 409,634 | 404,652 | 406,646 | 104 | 1,788.94 |
| 2008-05-19 | 403,655 | 410,631 | 400,665 | 402,658 | 184 | 1,771.40 |
| 2008-05-16 | 408,637 | 418,606 | 396,677 | 398,671 | 530 | 1,753.86 |
| 2008-05-15 | 395,683 | 410,631 | 395,683 | 408,637 | 370 | 1,797.70 |
| 2008-05-14 | 385,714 | 394,686 | 385,714 | 391,695 | 133 | 1,723.17 |
| 2008-05-13 | 387,708 | 392,692 | 385,714 | 388,704 | 164 | 1,710.01 |
| 2008-05-12 | 388,704 | 390,698 | 384,717 | 384,717 | 169 | 1,692.47 |
| 2008-05-09 | 411,628 | 411,628 | 393,689 | 393,689 | 335 | 1,731.94 |
| 2008-05-08 | 388,704 | 410,631 | 385,714 | 409,634 | 599 | 1,802.08 |
| 2008-05-07 | 385,714 | 388,704 | 383,722 | 387,708 | 195 | 1,705.63 |
| 2008-05-02 | 381,729 | 387,708 | 381,729 | 384,717 | 143 | 1,692.47 |
| 2008-05-01 | 383,722 | 386,711 | 374,751 | 386,711 | 245 | 1,701.24 |
| 2008-04-30 | 381,729 | 385,714 | 378,738 | 379,735 | 253 | 1,670.55 |
| 2008-04-28 | 386,711 | 392,692 | 383,722 | 385,714 | 177 | 1,696.85 |
| 2008-04-25 | 389,701 | 390,698 | 381,729 | 381,729 | 239 | 1,679.32 |
| 2008-04-24 | 385,714 | 390,698 | 382,726 | 388,704 | 295 | 1,710.01 |
| 2008-04-23 | 394,686 | 397,674 | 388,704 | 390,698 | 467 | 1,718.78 |
| 2008-04-22 | 410,631 | 414,618 | 397,674 | 399,668 | 293 | 1,758.24 |
| 2008-04-21 | 432,560 | 432,560 | 412,625 | 415,615 | 282 | 1,828.40 |
| 2008-04-18 | 409,634 | 422,591 | 404,652 | 422,591 | 489 | 1,859.09 |
| 2008-04-17 | 401,661 | 406,646 | 396,677 | 405,649 | 255 | 1,784.55 |
| 2008-04-16 | 395,683 | 400,665 | 392,692 | 399,668 | 162 | 1,758.24 |
| 2008-04-15 | 401,661 | 402,658 | 393,689 | 395,683 | 256 | 1,740.71 |
| 2008-04-14 | 388,704 | 402,658 | 385,714 | 402,658 | 193 | 1,771.40 |
| 2008-04-11 | 405,649 | 408,637 | 397,674 | 398,671 | 333 | 1,753.86 |
| 2008-04-10 | 407,643 | 408,637 | 399,668 | 402,658 | 251 | 1,771.40 |
| 2008-04-09 | 427,575 | 427,575 | 405,649 | 413,622 | 376 | 1,819.63 |
| 2008-04-08 | 435,548 | 441,529 | 419,603 | 422,591 | 480 | 1,859.09 |
| 2008-04-07 | 410,631 | 432,560 | 406,646 | 425,582 | 490 | 1,872.24 |
| 2008-04-04 | 418,606 | 418,606 | 403,655 | 410,631 | 484 | 1,806.47 |
| 2008-04-03 | 427,575 | 438,539 | 410,631 | 416,612 | 691 | 1,832.78 |
| 2008-04-02 | 453,489 | 454,486 | 430,566 | 437,542 | 566 | 1,924.86 |
| 2008-04-01 | 461,462 | 468,440 | 439,535 | 446,511 | 1,473 | 1,964.32 |
| 2008-03-31 | 471,428 | 471,428 | 463,456 | 471,428 | 1,708 | 2,073.93 |
| 2008-03-28 | 421,594 | 421,594 | 421,594 | 421,594 | 122 | 1,854.70 |
| 2008-03-27 | 361,794 | 373,754 | 359,800 | 371,762 | 169 | 1,635.48 |
| 2008-03-26 | 378,738 | 378,738 | 360,797 | 362,791 | 324 | 1,596.01 |
| 2008-03-25 | 373,754 | 382,726 | 373,754 | 379,735 | 297 | 1,670.55 |
| 2008-03-24 | 370,765 | 378,738 | 368,772 | 368,772 | 256 | 1,622.32 |
| 2008-03-21 | 353,821 | 369,769 | 350,830 | 368,772 | 305 | 1,622.32 |
| 2008-03-19 | 361,794 | 367,775 | 348,837 | 353,821 | 335 | 1,556.55 |
| 2008-03-18 | 338,870 | 352,824 | 336,877 | 351,827 | 444 | 1,547.78 |
| 2008-03-17 | 338,870 | 340,864 | 321,928 | 333,888 | 491 | 1,468.86 |
| 2008-03-14 | 368,772 | 372,757 | 348,837 | 352,824 | 528 | 1,552.16 |
| 2008-03-13 | 380,732 | 389,701 | 364,784 | 367,775 | 364 | 1,617.94 |
| 2008-03-12 | 403,655 | 406,646 | 382,726 | 385,714 | 515 | 1,696.85 |
| 2008-03-11 | 358,805 | 390,698 | 354,818 | 388,704 | 787 | 1,710.01 |
| 2008-03-10 | 388,704 | 390,698 | 363,787 | 369,769 | 854 | 1,626.71 |
| 2008-03-07 | 406,646 | 414,618 | 400,665 | 402,658 | 563 | 1,771.40 |
| 2008-03-06 | 421,594 | 425,582 | 402,658 | 421,594 | 535 | 1,854.70 |
| 2008-03-05 | 428,572 | 433,554 | 419,603 | 420,600 | 310 | 1,850.33 |
| 2008-03-04 | 443,523 | 447,508 | 432,560 | 433,554 | 230 | 1,907.31 |
| 2008-03-03 | 448,505 | 449,502 | 440,532 | 441,529 | 359 | 1,942.40 |
| 2008-02-29 | 463,456 | 468,440 | 454,486 | 459,468 | 307 | 2,021.32 |
| 2008-02-28 | 463,456 | 471,428 | 459,468 | 464,453 | 339 | 2,043.25 |
| 2008-02-27 | 473,422 | 475,416 | 462,459 | 463,456 | 325 | 2,038.86 |
| 2008-02-26 | 470,431 | 494,352 | 467,443 | 471,428 | 1,040 | 2,073.93 |
| 2008-02-25 | 475,416 | 484,385 | 460,465 | 460,465 | 752 | 2,025.70 |
| 2008-02-22 | 460,465 | 464,453 | 455,483 | 461,462 | 208 | 2,030.09 |
| 2008-02-21 | 458,471 | 465,449 | 457,474 | 459,468 | 245 | 2,021.32 |
| 2008-02-20 | 462,459 | 465,449 | 452,492 | 454,486 | 301 | 1,999.40 |
| 2008-02-19 | 463,456 | 466,446 | 458,471 | 462,459 | 169 | 2,034.48 |
| 2008-02-18 | 463,456 | 475,416 | 461,462 | 464,453 | 428 | 2,043.25 |
| 2008-02-15 | 448,505 | 479,403 | 445,514 | 457,474 | 663 | 2,012.54 |
| 2008-02-14 | 458,471 | 461,462 | 452,492 | 453,489 | 311 | 1,995.01 |
| 2008-02-13 | 463,456 | 464,453 | 449,502 | 450,499 | 270 | 1,981.86 |
| 2008-02-12 | 461,462 | 469,437 | 453,489 | 462,459 | 435 | 2,034.48 |
| 2008-02-08 | 500,333 | 503,323 | 486,379 | 486,379 | 229 | 2,139.71 |
| 2008-02-07 | 492,360 | 502,327 | 492,360 | 498,339 | 283 | 2,192.32 |
| 2008-02-06 | 499,336 | 513,290 | 491,363 | 493,357 | 279 | 2,170.40 |
| 2008-02-05 | 508,305 | 525,250 | 507,309 | 519,269 | 311 | 2,284.40 |
| 2008-02-04 | 517,277 | 520,266 | 500,333 | 504,320 | 161 | 2,218.63 |
| 2008-02-01 | 525,250 | 538,207 | 518,272 | 523,256 | 378 | 2,301.94 |
| 2008-01-31 | 490,366 | 535,216 | 479,403 | 535,216 | 429 | 2,354.55 |
| 2008-01-30 | 485,382 | 490,366 | 482,392 | 485,382 | 186 | 2,135.32 |
| 2008-01-29 | 474,419 | 488,373 | 474,419 | 480,400 | 199 | 2,113.40 |
| 2008-01-28 | 480,400 | 481,397 | 469,437 | 469,437 | 287 | 2,065.17 |
| 2008-01-25 | 468,440 | 488,373 | 463,456 | 485,382 | 498 | 2,135.32 |
| 2008-01-24 | 457,474 | 460,465 | 443,523 | 458,471 | 319 | 2,016.93 |
| 2008-01-23 | 454,486 | 456,480 | 439,535 | 440,532 | 436 | 1,938.01 |
| 2008-01-22 | 454,486 | 459,468 | 434,551 | 434,551 | 535 | 1,911.70 |
| 2008-01-21 | 486,379 | 490,366 | 469,437 | 479,403 | 312 | 2,109.02 |
| 2008-01-18 | 441,529 | 490,366 | 439,535 | 488,373 | 479 | 2,148.48 |
| 2008-01-17 | 455,483 | 466,446 | 433,554 | 456,480 | 634 | 2,008.17 |
| 2008-01-16 | 454,486 | 480,400 | 424,585 | 435,548 | 1,030 | 1,916.09 |
| 2008-01-15 | 524,253 | 528,240 | 496,345 | 499,336 | 698 | 2,196.71 |
| 2008-01-11 | 561,130 | 568,106 | 544,186 | 544,186 | 548 | 2,394.01 |
| 2008-01-10 | 551,164 | 575,084 | 549,170 | 552,161 | 460 | 2,429.10 |
| 2008-01-09 | 549,170 | 556,146 | 540,201 | 548,173 | 319 | 2,411.55 |
| 2008-01-08 | 564,121 | 566,115 | 553,158 | 557,143 | 340 | 2,451.01 |
| 2008-01-07 | 570,100 | 578,075 | 560,133 | 562,127 | 699 | 2,472.94 |
| 2008-01-04 | 598,007 | 600,001 | 587,044 | 590,035 | 186 | 2,595.71 |
分割・併合履歴 ： [2014-10-20]1株→0.964株 [2014-07-29]1株→1.179株 [2013-12-26]1株→100株 [2013-06-26]1株→2株