4568 第一三共(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 | 2,095 | 2,100 | 2,090 | 2,100 | 849,700 | 700 |
| 2008-12-29 | 2,100 | 2,105 | 2,085 | 2,100 | 1,770,900 | 700 |
| 2008-12-26 | 2,090 | 2,100 | 2,075 | 2,095 | 1,368,000 | 698.33 |
| 2008-12-25 | 2,095 | 2,095 | 2,070 | 2,080 | 656,700 | 693.33 |
| 2008-12-24 | 2,090 | 2,100 | 2,020 | 2,060 | 2,742,100 | 686.67 |
| 2008-12-22 | 2,100 | 2,105 | 2,060 | 2,095 | 4,069,700 | 698.33 |
| 2008-12-19 | 1,950 | 2,075 | 1,948 | 2,025 | 6,728,300 | 675 |
| 2008-12-18 | 1,914 | 1,937 | 1,899 | 1,912 | 2,817,000 | 637.33 |
| 2008-12-17 | 1,922 | 1,927 | 1,860 | 1,914 | 3,453,400 | 638 |
| 2008-12-16 | 1,849 | 1,899 | 1,825 | 1,892 | 2,362,100 | 630.67 |
| 2008-12-15 | 1,807 | 1,883 | 1,807 | 1,869 | 2,805,200 | 623 |
| 2008-12-12 | 1,843 | 1,870 | 1,759 | 1,805 | 5,497,300 | 601.67 |
| 2008-12-11 | 1,841 | 1,903 | 1,834 | 1,903 | 2,948,600 | 634.33 |
| 2008-12-10 | 1,870 | 1,891 | 1,853 | 1,871 | 2,356,600 | 623.67 |
| 2008-12-09 | 1,881 | 1,902 | 1,844 | 1,873 | 3,159,000 | 624.33 |
| 2008-12-08 | 1,858 | 1,935 | 1,851 | 1,905 | 2,762,700 | 635 |
| 2008-12-05 | 1,923 | 1,925 | 1,852 | 1,854 | 3,124,600 | 618 |
| 2008-12-04 | 1,880 | 1,894 | 1,831 | 1,893 | 3,635,600 | 631 |
| 2008-12-03 | 1,837 | 1,881 | 1,829 | 1,850 | 1,746,800 | 616.67 |
| 2008-12-02 | 1,800 | 1,894 | 1,800 | 1,837 | 2,744,000 | 612.33 |
| 2008-12-01 | 1,920 | 1,920 | 1,863 | 1,908 | 1,986,700 | 636 |
| 2008-11-28 | 1,950 | 1,950 | 1,901 | 1,935 | 3,508,800 | 645 |
| 2008-11-27 | 1,914 | 1,916 | 1,880 | 1,900 | 2,446,600 | 633.33 |
| 2008-11-26 | 1,850 | 1,891 | 1,832 | 1,862 | 2,656,100 | 620.67 |
| 2008-11-25 | 1,920 | 1,930 | 1,835 | 1,888 | 4,497,600 | 629.33 |
| 2008-11-21 | 1,650 | 1,809 | 1,630 | 1,806 | 4,511,800 | 602 |
| 2008-11-20 | 1,798 | 1,800 | 1,723 | 1,739 | 6,186,300 | 579.67 |
| 2008-11-19 | 1,997 | 1,997 | 1,889 | 1,908 | 5,402,200 | 636 |
| 2008-11-18 | 1,958 | 2,005 | 1,927 | 1,967 | 3,773,700 | 655.67 |
| 2008-11-17 | 1,880 | 2,020 | 1,871 | 1,964 | 4,719,300 | 654.67 |
| 2008-11-14 | 1,940 | 1,943 | 1,827 | 1,863 | 3,647,200 | 621 |
| 2008-11-13 | 1,800 | 1,860 | 1,787 | 1,810 | 3,870,400 | 603.33 |
| 2008-11-12 | 1,835 | 1,877 | 1,810 | 1,860 | 2,951,300 | 620 |
| 2008-11-11 | 1,861 | 1,919 | 1,842 | 1,865 | 3,720,800 | 621.67 |
| 2008-11-10 | 1,869 | 1,918 | 1,851 | 1,910 | 2,505,800 | 636.67 |
| 2008-11-07 | 1,790 | 1,857 | 1,770 | 1,797 | 3,991,600 | 599 |
| 2008-11-06 | 1,833 | 1,885 | 1,817 | 1,835 | 5,309,800 | 611.67 |
| 2008-11-05 | 1,955 | 1,995 | 1,854 | 1,893 | 6,148,900 | 631 |
| 2008-11-04 | 1,980 | 2,010 | 1,884 | 1,903 | 6,738,400 | 634.33 |
| 2008-10-31 | 2,100 | 2,100 | 1,907 | 2,000 | 5,934,900 | 666.67 |
| 2008-10-30 | 1,967 | 2,180 | 1,952 | 2,180 | 4,903,500 | 726.67 |
| 2008-10-29 | 1,842 | 1,966 | 1,837 | 1,966 | 4,269,500 | 655.33 |
| 2008-10-28 | 1,708 | 1,815 | 1,703 | 1,782 | 4,880,900 | 594 |
| 2008-10-27 | 1,853 | 1,914 | 1,756 | 1,757 | 5,069,800 | 585.67 |
| 2008-10-24 | 2,020 | 2,020 | 1,850 | 1,852 | 5,036,100 | 617.33 |
| 2008-10-23 | 1,900 | 2,025 | 1,847 | 2,000 | 7,382,300 | 666.67 |
| 2008-10-22 | 2,090 | 2,090 | 1,957 | 1,957 | 6,639,300 | 652.33 |
| 2008-10-21 | 2,055 | 2,125 | 2,020 | 2,090 | 5,016,900 | 696.67 |
| 2008-10-20 | 1,907 | 2,015 | 1,877 | 2,005 | 5,962,300 | 668.33 |
| 2008-10-17 | 1,927 | 1,970 | 1,809 | 1,847 | 8,939,200 | 615.67 |
| 2008-10-16 | 1,950 | 2,045 | 1,903 | 1,929 | 5,053,600 | 643 |
| 2008-10-15 | 2,025 | 2,130 | 1,993 | 2,105 | 5,169,000 | 701.67 |
| 2008-10-14 | 2,020 | 2,045 | 1,957 | 2,025 | 6,879,900 | 675 |
| 2008-10-10 | 1,815 | 1,878 | 1,777 | 1,777 | 8,899,100 | 592.33 |
| 2008-10-09 | 2,150 | 2,265 | 2,120 | 2,125 | 8,259,600 | 708.33 |
| 2008-10-08 | 2,445 | 2,465 | 2,190 | 2,190 | 8,473,200 | 730 |
| 2008-10-07 | 2,650 | 2,670 | 2,550 | 2,565 | 5,251,100 | 855 |
| 2008-10-06 | 2,675 | 2,745 | 2,665 | 2,700 | 4,735,100 | 900 |
| 2008-10-03 | 2,680 | 2,740 | 2,665 | 2,665 | 3,920,000 | 888.33 |
| 2008-10-02 | 2,725 | 2,795 | 2,715 | 2,720 | 3,433,400 | 906.67 |
| 2008-10-01 | 2,730 | 2,765 | 2,705 | 2,745 | 3,049,800 | 915 |
| 2008-09-30 | 2,685 | 2,770 | 2,670 | 2,695 | 3,483,000 | 898.33 |
| 2008-09-29 | 2,895 | 2,920 | 2,805 | 2,805 | 6,515,400 | 935 |
| 2008-09-26 | 2,925 | 2,945 | 2,855 | 2,910 | 4,534,200 | 970 |
| 2008-09-25 | 2,945 | 2,950 | 2,865 | 2,940 | 3,912,800 | 980 |
| 2008-09-24 | 2,885 | 2,950 | 2,860 | 2,950 | 3,662,400 | 983.33 |
| 2008-09-22 | 2,855 | 2,955 | 2,850 | 2,875 | 4,369,000 | 958.33 |
| 2008-09-19 | 2,980 | 2,990 | 2,865 | 2,895 | 4,582,200 | 965 |
| 2008-09-18 | 2,870 | 2,980 | 2,870 | 2,930 | 4,757,800 | 976.67 |
| 2008-09-17 | 3,020 | 3,070 | 2,945 | 3,000 | 4,786,200 | 1,000 |
| 2008-09-16 | 2,935 | 3,050 | 2,910 | 2,980 | 3,803,700 | 993.33 |
| 2008-09-12 | 3,150 | 3,180 | 3,080 | 3,100 | 4,508,600 | 1,033.33 |
| 2008-09-11 | 3,110 | 3,130 | 3,080 | 3,080 | 2,820,000 | 1,026.67 |
| 2008-09-10 | 3,090 | 3,210 | 3,090 | 3,170 | 2,879,200 | 1,056.67 |
| 2008-09-09 | 3,180 | 3,200 | 3,120 | 3,140 | 2,340,800 | 1,046.67 |
| 2008-09-08 | 3,260 | 3,300 | 3,180 | 3,200 | 2,177,300 | 1,066.67 |
| 2008-09-05 | 3,130 | 3,200 | 3,110 | 3,170 | 2,504,300 | 1,056.67 |
| 2008-09-04 | 3,220 | 3,280 | 3,210 | 3,220 | 2,551,500 | 1,073.33 |
| 2008-09-03 | 3,250 | 3,310 | 3,240 | 3,270 | 2,481,300 | 1,090 |
| 2008-09-02 | 3,210 | 3,260 | 3,160 | 3,240 | 3,340,000 | 1,080 |
| 2008-09-01 | 3,250 | 3,340 | 3,240 | 3,240 | 2,151,800 | 1,080 |
| 2008-08-29 | 3,240 | 3,310 | 3,210 | 3,300 | 2,757,100 | 1,100 |
| 2008-08-28 | 3,250 | 3,250 | 3,190 | 3,210 | 1,244,800 | 1,070 |
| 2008-08-27 | 3,200 | 3,240 | 3,190 | 3,240 | 2,222,900 | 1,080 |
| 2008-08-26 | 3,200 | 3,210 | 3,110 | 3,160 | 1,826,200 | 1,053.33 |
| 2008-08-25 | 3,200 | 3,220 | 3,170 | 3,190 | 1,709,200 | 1,063.33 |
| 2008-08-22 | 3,080 | 3,140 | 3,080 | 3,140 | 1,442,900 | 1,046.67 |
| 2008-08-21 | 3,110 | 3,140 | 3,050 | 3,110 | 1,315,300 | 1,036.67 |
| 2008-08-20 | 3,140 | 3,170 | 3,130 | 3,130 | 1,870,800 | 1,043.33 |
| 2008-08-19 | 3,200 | 3,200 | 3,140 | 3,190 | 1,731,800 | 1,063.33 |
| 2008-08-18 | 3,180 | 3,240 | 3,150 | 3,190 | 2,103,200 | 1,063.33 |
| 2008-08-15 | 3,230 | 3,270 | 3,180 | 3,200 | 1,837,500 | 1,066.67 |
| 2008-08-14 | 3,190 | 3,280 | 3,170 | 3,260 | 3,396,300 | 1,086.67 |
| 2008-08-13 | 3,220 | 3,250 | 3,150 | 3,210 | 2,067,300 | 1,070 |
| 2008-08-12 | 3,180 | 3,200 | 3,130 | 3,180 | 1,655,200 | 1,060 |
| 2008-08-11 | 3,180 | 3,230 | 3,120 | 3,200 | 1,577,400 | 1,066.67 |
| 2008-08-08 | 3,110 | 3,200 | 3,090 | 3,190 | 2,875,200 | 1,063.33 |
| 2008-08-07 | 3,110 | 3,150 | 3,100 | 3,110 | 3,063,800 | 1,036.67 |
| 2008-08-06 | 3,250 | 3,270 | 3,110 | 3,120 | 3,519,300 | 1,040 |
| 2008-08-05 | 3,180 | 3,270 | 3,170 | 3,250 | 2,999,600 | 1,083.33 |
| 2008-08-04 | 3,150 | 3,210 | 3,130 | 3,140 | 2,519,100 | 1,046.67 |
| 2008-08-01 | 3,200 | 3,210 | 3,150 | 3,180 | 1,790,000 | 1,060 |
| 2008-07-31 | 3,160 | 3,230 | 3,120 | 3,230 | 4,510,600 | 1,076.67 |
| 2008-07-30 | 3,000 | 3,140 | 3,000 | 3,110 | 2,459,900 | 1,036.67 |
| 2008-07-29 | 2,965 | 2,995 | 2,920 | 2,990 | 3,160,400 | 996.67 |
| 2008-07-28 | 3,010 | 3,030 | 2,970 | 3,000 | 1,745,300 | 1,000 |
| 2008-07-25 | 2,980 | 3,040 | 2,970 | 3,020 | 2,992,900 | 1,006.67 |
| 2008-07-24 | 2,890 | 2,965 | 2,880 | 2,955 | 3,591,800 | 985 |
| 2008-07-23 | 2,850 | 2,890 | 2,835 | 2,860 | 4,358,900 | 953.33 |
| 2008-07-22 | 2,840 | 2,865 | 2,820 | 2,845 | 4,514,500 | 948.33 |
| 2008-07-18 | 2,890 | 2,900 | 2,840 | 2,860 | 4,094,000 | 953.33 |
| 2008-07-17 | 2,960 | 2,970 | 2,910 | 2,910 | 2,893,800 | 970 |
| 2008-07-16 | 2,945 | 2,975 | 2,915 | 2,960 | 3,523,200 | 986.67 |
| 2008-07-15 | 2,910 | 2,965 | 2,865 | 2,940 | 7,136,900 | 980 |
| 2008-07-14 | 3,160 | 3,160 | 2,975 | 2,985 | 6,336,700 | 995 |
| 2008-07-11 | 3,200 | 3,200 | 3,150 | 3,160 | 4,065,300 | 1,053.33 |
| 2008-07-10 | 3,170 | 3,240 | 3,160 | 3,190 | 4,319,100 | 1,063.33 |
| 2008-07-09 | 3,150 | 3,200 | 3,140 | 3,160 | 3,886,900 | 1,053.33 |
| 2008-07-08 | 3,140 | 3,170 | 3,110 | 3,130 | 3,486,300 | 1,043.33 |
| 2008-07-07 | 3,050 | 3,150 | 3,040 | 3,140 | 4,013,600 | 1,046.67 |
| 2008-07-04 | 3,130 | 3,130 | 3,020 | 3,020 | 4,606,300 | 1,006.67 |
| 2008-07-03 | 3,070 | 3,130 | 3,060 | 3,080 | 5,044,000 | 1,026.67 |
| 2008-07-02 | 2,985 | 3,040 | 2,945 | 3,030 | 5,450,600 | 1,010 |
| 2008-07-01 | 2,950 | 3,020 | 2,940 | 2,990 | 5,835,600 | 996.67 |
| 2008-06-30 | 2,885 | 2,960 | 2,865 | 2,925 | 5,854,200 | 975 |
| 2008-06-27 | 2,850 | 2,895 | 2,815 | 2,875 | 4,346,600 | 958.33 |
| 2008-06-26 | 2,875 | 2,940 | 2,860 | 2,910 | 3,043,800 | 970 |
| 2008-06-25 | 2,750 | 2,850 | 2,745 | 2,835 | 4,099,300 | 945 |
| 2008-06-24 | 2,755 | 2,770 | 2,735 | 2,770 | 3,368,900 | 923.33 |
| 2008-06-23 | 2,755 | 2,875 | 2,740 | 2,835 | 2,766,600 | 945 |
| 2008-06-20 | 2,870 | 2,880 | 2,800 | 2,820 | 2,710,000 | 940 |
| 2008-06-19 | 2,880 | 2,890 | 2,855 | 2,870 | 2,698,700 | 956.67 |
| 2008-06-18 | 2,900 | 2,940 | 2,895 | 2,935 | 2,118,300 | 978.33 |
| 2008-06-17 | 2,905 | 2,960 | 2,905 | 2,930 | 2,268,100 | 976.67 |
| 2008-06-16 | 2,920 | 2,950 | 2,900 | 2,945 | 2,400,100 | 981.67 |
| 2008-06-13 | 2,980 | 2,985 | 2,850 | 2,910 | 11,077,200 | 970 |
| 2008-06-12 | 3,020 | 3,090 | 2,930 | 2,980 | 9,470,000 | 993.33 |
| 2008-06-11 | 2,870 | 3,030 | 2,850 | 2,975 | 7,576,000 | 991.67 |
| 2008-06-10 | 2,855 | 2,855 | 2,830 | 2,835 | 1,866,600 | 945 |
| 2008-06-09 | 2,850 | 2,885 | 2,835 | 2,850 | 2,057,300 | 950 |
| 2008-06-06 | 2,930 | 2,930 | 2,880 | 2,890 | 3,240,300 | 963.33 |
| 2008-06-05 | 2,835 | 2,860 | 2,825 | 2,850 | 2,483,500 | 950 |
| 2008-06-04 | 2,825 | 2,850 | 2,820 | 2,845 | 3,721,200 | 948.33 |
| 2008-06-03 | 2,855 | 2,865 | 2,810 | 2,820 | 3,411,000 | 940 |
| 2008-06-02 | 2,945 | 2,950 | 2,880 | 2,890 | 3,431,500 | 963.33 |
| 2008-05-30 | 2,895 | 2,990 | 2,885 | 2,975 | 3,591,700 | 991.67 |
| 2008-05-29 | 2,870 | 2,915 | 2,860 | 2,890 | 2,590,800 | 963.33 |
| 2008-05-28 | 2,845 | 2,900 | 2,825 | 2,870 | 3,886,800 | 956.67 |
| 2008-05-27 | 2,800 | 2,845 | 2,800 | 2,830 | 2,927,200 | 943.33 |
| 2008-05-26 | 2,780 | 2,820 | 2,780 | 2,795 | 2,100,200 | 931.67 |
| 2008-05-23 | 2,835 | 2,860 | 2,805 | 2,830 | 3,343,800 | 943.33 |
| 2008-05-22 | 2,845 | 2,855 | 2,775 | 2,830 | 2,137,700 | 943.33 |
| 2008-05-21 | 2,825 | 2,850 | 2,785 | 2,820 | 3,432,300 | 940 |
| 2008-05-20 | 2,905 | 2,925 | 2,865 | 2,865 | 2,134,400 | 955 |
| 2008-05-19 | 2,940 | 2,950 | 2,915 | 2,935 | 2,595,900 | 978.33 |
| 2008-05-16 | 2,950 | 2,950 | 2,895 | 2,915 | 2,719,300 | 971.67 |
| 2008-05-15 | 2,815 | 2,900 | 2,810 | 2,870 | 3,586,300 | 956.67 |
| 2008-05-14 | 2,815 | 2,885 | 2,785 | 2,800 | 5,815,500 | 933.33 |
| 2008-05-13 | 2,875 | 2,935 | 2,640 | 2,735 | 11,628,100 | 911.67 |
| 2008-05-12 | 2,815 | 2,880 | 2,800 | 2,855 | 1,605,100 | 951.67 |
| 2008-05-09 | 2,880 | 2,890 | 2,825 | 2,840 | 2,572,300 | 946.67 |
| 2008-05-08 | 2,880 | 2,900 | 2,855 | 2,870 | 2,116,800 | 956.67 |
| 2008-05-07 | 2,920 | 2,940 | 2,890 | 2,905 | 1,910,700 | 968.33 |
| 2008-05-02 | 2,890 | 2,920 | 2,880 | 2,920 | 1,470,400 | 973.33 |
| 2008-05-01 | 2,845 | 2,880 | 2,835 | 2,865 | 1,666,000 | 955 |
| 2008-04-30 | 2,875 | 2,895 | 2,845 | 2,860 | 2,288,900 | 953.33 |
| 2008-04-28 | 2,925 | 2,950 | 2,890 | 2,915 | 1,712,200 | 971.67 |
| 2008-04-25 | 2,900 | 2,960 | 2,895 | 2,935 | 1,927,400 | 978.33 |
| 2008-04-24 | 2,905 | 2,910 | 2,860 | 2,875 | 1,251,500 | 958.33 |
| 2008-04-23 | 2,875 | 2,940 | 2,875 | 2,910 | 2,313,500 | 970 |
| 2008-04-22 | 2,885 | 2,915 | 2,860 | 2,890 | 2,252,700 | 963.33 |
| 2008-04-21 | 2,905 | 2,915 | 2,875 | 2,895 | 2,820,600 | 965 |
| 2008-04-18 | 2,980 | 2,985 | 2,865 | 2,900 | 3,061,200 | 966.67 |
| 2008-04-17 | 2,980 | 2,985 | 2,905 | 2,975 | 2,955,800 | 991.67 |
| 2008-04-16 | 2,990 | 2,995 | 2,935 | 2,940 | 2,478,800 | 980 |
| 2008-04-15 | 2,975 | 3,010 | 2,975 | 2,990 | 1,840,500 | 996.67 |
| 2008-04-14 | 3,010 | 3,030 | 2,970 | 2,995 | 1,924,700 | 998.33 |
| 2008-04-11 | 3,100 | 3,140 | 3,040 | 3,110 | 2,866,100 | 1,036.67 |
| 2008-04-10 | 3,100 | 3,120 | 3,060 | 3,060 | 2,015,100 | 1,020 |
| 2008-04-09 | 3,130 | 3,160 | 3,070 | 3,140 | 2,591,900 | 1,046.67 |
| 2008-04-08 | 3,130 | 3,130 | 3,080 | 3,100 | 1,432,800 | 1,033.33 |
| 2008-04-07 | 3,140 | 3,150 | 3,110 | 3,130 | 1,839,500 | 1,043.33 |
| 2008-04-04 | 3,120 | 3,160 | 3,070 | 3,160 | 1,970,200 | 1,053.33 |
| 2008-04-03 | 3,090 | 3,150 | 3,080 | 3,120 | 1,986,500 | 1,040 |
| 2008-04-02 | 3,060 | 3,140 | 3,050 | 3,130 | 2,862,900 | 1,043.33 |
| 2008-04-01 | 2,960 | 3,030 | 2,955 | 2,970 | 2,372,800 | 990 |
| 2008-03-31 | 3,050 | 3,050 | 2,910 | 2,945 | 2,920,100 | 981.67 |
| 2008-03-28 | 2,960 | 3,060 | 2,950 | 3,040 | 2,273,800 | 1,013.33 |
| 2008-03-27 | 2,950 | 3,020 | 2,935 | 3,010 | 3,609,100 | 1,003.33 |
| 2008-03-26 | 2,895 | 2,910 | 2,850 | 2,895 | 2,704,400 | 965 |
| 2008-03-25 | 2,855 | 2,865 | 2,820 | 2,850 | 1,996,600 | 950 |
| 2008-03-24 | 2,830 | 2,855 | 2,810 | 2,815 | 1,450,600 | 938.33 |
| 2008-03-21 | 2,820 | 2,855 | 2,785 | 2,855 | 2,172,000 | 951.67 |
| 2008-03-19 | 2,925 | 2,925 | 2,745 | 2,770 | 3,537,700 | 923.33 |
| 2008-03-18 | 2,820 | 2,860 | 2,795 | 2,840 | 2,318,100 | 946.67 |
| 2008-03-17 | 2,905 | 2,925 | 2,805 | 2,815 | 3,236,400 | 938.33 |
| 2008-03-14 | 3,050 | 3,060 | 2,945 | 2,980 | 8,035,500 | 993.33 |
| 2008-03-13 | 3,070 | 3,100 | 3,020 | 3,050 | 3,762,900 | 1,016.67 |
| 2008-03-12 | 3,270 | 3,270 | 3,170 | 3,170 | 3,127,600 | 1,056.67 |
| 2008-03-11 | 3,210 | 3,270 | 3,210 | 3,240 | 1,905,800 | 1,080 |
| 2008-03-10 | 3,160 | 3,260 | 3,160 | 3,240 | 2,163,100 | 1,080 |
| 2008-03-07 | 3,210 | 3,240 | 3,180 | 3,210 | 2,686,400 | 1,070 |
| 2008-03-06 | 3,160 | 3,310 | 3,130 | 3,310 | 3,597,500 | 1,103.33 |
| 2008-03-05 | 3,140 | 3,230 | 3,120 | 3,200 | 2,879,500 | 1,066.67 |
| 2008-03-04 | 3,130 | 3,140 | 3,090 | 3,110 | 1,890,900 | 1,036.67 |
| 2008-03-03 | 3,210 | 3,210 | 3,140 | 3,140 | 2,487,100 | 1,046.67 |
| 2008-02-29 | 3,200 | 3,260 | 3,140 | 3,260 | 2,854,600 | 1,086.67 |
| 2008-02-28 | 3,190 | 3,260 | 3,190 | 3,250 | 2,366,000 | 1,083.33 |
| 2008-02-27 | 3,200 | 3,260 | 3,180 | 3,260 | 2,610,900 | 1,086.67 |
| 2008-02-26 | 3,250 | 3,260 | 3,150 | 3,150 | 2,281,000 | 1,050 |
| 2008-02-25 | 3,270 | 3,280 | 3,190 | 3,230 | 4,339,900 | 1,076.67 |
| 2008-02-22 | 3,300 | 3,310 | 3,180 | 3,200 | 7,577,600 | 1,066.67 |
| 2008-02-21 | 2,970 | 3,080 | 2,955 | 3,070 | 2,616,200 | 1,023.33 |
| 2008-02-20 | 3,070 | 3,070 | 2,940 | 2,950 | 4,966,900 | 983.33 |
| 2008-02-19 | 3,130 | 3,150 | 3,100 | 3,100 | 2,612,800 | 1,033.33 |
| 2008-02-18 | 3,100 | 3,180 | 3,100 | 3,140 | 1,310,900 | 1,046.67 |
| 2008-02-15 | 3,120 | 3,140 | 3,080 | 3,120 | 1,551,900 | 1,040 |
| 2008-02-14 | 3,140 | 3,150 | 3,090 | 3,110 | 2,225,300 | 1,036.67 |
| 2008-02-13 | 3,080 | 3,100 | 3,060 | 3,070 | 2,800,200 | 1,023.33 |
| 2008-02-12 | 3,180 | 3,190 | 3,090 | 3,100 | 2,682,300 | 1,033.33 |
| 2008-02-08 | 3,210 | 3,300 | 3,190 | 3,200 | 4,780,900 | 1,066.67 |
| 2008-02-07 | 3,130 | 3,210 | 3,120 | 3,190 | 2,133,100 | 1,063.33 |
| 2008-02-06 | 3,170 | 3,210 | 3,140 | 3,140 | 2,590,500 | 1,046.67 |
| 2008-02-05 | 3,200 | 3,220 | 3,170 | 3,210 | 1,577,700 | 1,070 |
| 2008-02-04 | 3,210 | 3,240 | 3,160 | 3,190 | 2,117,000 | 1,063.33 |
| 2008-02-01 | 3,190 | 3,210 | 3,110 | 3,130 | 2,498,900 | 1,043.33 |
| 2008-01-31 | 3,080 | 3,190 | 3,070 | 3,190 | 2,846,300 | 1,063.33 |
| 2008-01-30 | 3,170 | 3,180 | 3,080 | 3,110 | 2,732,100 | 1,036.67 |
| 2008-01-29 | 3,120 | 3,130 | 3,080 | 3,130 | 1,661,000 | 1,043.33 |
| 2008-01-28 | 3,130 | 3,170 | 3,060 | 3,060 | 3,344,600 | 1,020 |
| 2008-01-25 | 3,120 | 3,180 | 3,120 | 3,160 | 2,559,600 | 1,053.33 |
| 2008-01-24 | 3,150 | 3,190 | 3,070 | 3,100 | 3,455,900 | 1,033.33 |
| 2008-01-23 | 3,120 | 3,210 | 3,110 | 3,160 | 3,817,900 | 1,053.33 |
| 2008-01-22 | 3,200 | 3,230 | 3,110 | 3,110 | 3,183,500 | 1,036.67 |
| 2008-01-21 | 3,390 | 3,400 | 3,280 | 3,300 | 3,379,100 | 1,100 |
| 2008-01-18 | 3,310 | 3,450 | 3,310 | 3,440 | 3,713,900 | 1,146.67 |
| 2008-01-17 | 3,490 | 3,500 | 3,390 | 3,410 | 4,182,600 | 1,136.67 |
| 2008-01-16 | 3,500 | 3,580 | 3,490 | 3,550 | 3,578,700 | 1,183.33 |
| 2008-01-15 | 3,410 | 3,520 | 3,410 | 3,520 | 2,658,900 | 1,173.33 |
| 2008-01-11 | 3,420 | 3,470 | 3,410 | 3,460 | 2,933,300 | 1,153.33 |
| 2008-01-10 | 3,480 | 3,490 | 3,440 | 3,450 | 2,426,500 | 1,150 |
| 2008-01-09 | 3,390 | 3,500 | 3,380 | 3,500 | 2,768,600 | 1,166.67 |
| 2008-01-08 | 3,360 | 3,410 | 3,320 | 3,380 | 3,088,700 | 1,126.67 |
| 2008-01-07 | 3,420 | 3,490 | 3,340 | 3,340 | 3,185,500 | 1,113.33 |
| 2008-01-04 | 3,450 | 3,460 | 3,360 | 3,410 | 1,930,200 | 1,136.67 |
分割・併合履歴 ： [2020-09-29]1株→3株