4641 (株)アルプス技研 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 | 770 | 787 | 770 | 787 | 14,800 | 357.73 |
| 2008-12-29 | 777 | 798 | 770 | 779 | 57,900 | 354.09 |
| 2008-12-26 | 804 | 809 | 784 | 807 | 33,600 | 366.82 |
| 2008-12-25 | 814 | 820 | 767 | 809 | 45,800 | 367.73 |
| 2008-12-24 | 905 | 907 | 863 | 881 | 49,300 | 400.46 |
| 2008-12-22 | 911 | 915 | 904 | 906 | 41,300 | 411.82 |
| 2008-12-19 | 903 | 910 | 900 | 907 | 18,000 | 412.27 |
| 2008-12-18 | 905 | 910 | 901 | 905 | 15,000 | 411.36 |
| 2008-12-17 | 908 | 909 | 893 | 905 | 18,800 | 411.36 |
| 2008-12-16 | 893 | 899 | 892 | 899 | 10,500 | 408.64 |
| 2008-12-15 | 900 | 902 | 889 | 897 | 28,100 | 407.73 |
| 2008-12-12 | 889 | 902 | 889 | 892 | 26,000 | 405.46 |
| 2008-12-11 | 897 | 900 | 886 | 900 | 12,300 | 409.09 |
| 2008-12-10 | 884 | 900 | 881 | 900 | 26,900 | 409.09 |
| 2008-12-09 | 880 | 887 | 874 | 878 | 8,400 | 399.09 |
| 2008-12-08 | 854 | 875 | 854 | 875 | 15,500 | 397.73 |
| 2008-12-05 | 857 | 867 | 853 | 856 | 17,500 | 389.09 |
| 2008-12-04 | 876 | 878 | 852 | 866 | 18,400 | 393.64 |
| 2008-12-03 | 851 | 869 | 851 | 865 | 16,300 | 393.18 |
| 2008-12-02 | 854 | 870 | 852 | 852 | 16,700 | 387.27 |
| 2008-12-01 | 879 | 894 | 857 | 894 | 12,600 | 406.36 |
| 2008-11-28 | 879 | 889 | 876 | 889 | 11,600 | 404.09 |
| 2008-11-27 | 862 | 896 | 862 | 889 | 38,700 | 404.09 |
| 2008-11-26 | 846 | 846 | 839 | 844 | 7,300 | 383.64 |
| 2008-11-25 | 846 | 847 | 831 | 847 | 11,100 | 385 |
| 2008-11-21 | 839 | 839 | 806 | 824 | 28,100 | 374.55 |
| 2008-11-20 | 834 | 839 | 827 | 829 | 15,700 | 376.82 |
| 2008-11-19 | 859 | 864 | 836 | 854 | 10,800 | 388.18 |
| 2008-11-18 | 863 | 871 | 850 | 852 | 16,900 | 387.27 |
| 2008-11-17 | 870 | 881 | 856 | 863 | 13,800 | 392.27 |
| 2008-11-14 | 862 | 878 | 862 | 871 | 6,800 | 395.91 |
| 2008-11-13 | 864 | 868 | 852 | 858 | 15,700 | 390 |
| 2008-11-12 | 869 | 875 | 852 | 863 | 7,900 | 392.27 |
| 2008-11-11 | 888 | 889 | 868 | 868 | 11,200 | 394.55 |
| 2008-11-10 | 880 | 898 | 877 | 880 | 12,400 | 400 |
| 2008-11-07 | 882 | 882 | 860 | 877 | 21,100 | 398.64 |
| 2008-11-06 | 900 | 900 | 890 | 896 | 13,200 | 407.27 |
| 2008-11-05 | 900 | 920 | 890 | 920 | 18,600 | 418.18 |
| 2008-11-04 | 874 | 888 | 871 | 881 | 10,300 | 400.46 |
| 2008-10-31 | 858 | 870 | 850 | 870 | 18,400 | 395.46 |
| 2008-10-30 | 832 | 866 | 820 | 865 | 17,900 | 393.18 |
| 2008-10-29 | 835 | 880 | 809 | 811 | 33,100 | 368.64 |
| 2008-10-28 | 797 | 810 | 780 | 810 | 36,600 | 368.18 |
| 2008-10-27 | 823 | 846 | 800 | 807 | 32,200 | 366.82 |
| 2008-10-24 | 829 | 834 | 813 | 813 | 31,900 | 369.55 |
| 2008-10-23 | 856 | 863 | 815 | 850 | 42,300 | 386.36 |
| 2008-10-22 | 898 | 898 | 837 | 846 | 34,900 | 384.55 |
| 2008-10-21 | 939 | 948 | 900 | 906 | 28,500 | 411.82 |
| 2008-10-20 | 850 | 918 | 846 | 918 | 31,000 | 417.27 |
| 2008-10-17 | 898 | 899 | 811 | 850 | 21,800 | 386.36 |
| 2008-10-16 | 816 | 883 | 815 | 850 | 16,100 | 386.36 |
| 2008-10-15 | 870 | 900 | 870 | 894 | 11,200 | 406.36 |
| 2008-10-14 | 890 | 890 | 841 | 885 | 25,000 | 402.27 |
| 2008-10-10 | 814 | 850 | 763 | 790 | 30,400 | 359.09 |
| 2008-10-09 | 830 | 840 | 809 | 831 | 22,600 | 377.73 |
| 2008-10-08 | 851 | 867 | 811 | 820 | 37,500 | 372.73 |
| 2008-10-07 | 850 | 906 | 850 | 901 | 48,500 | 409.55 |
| 2008-10-06 | 963 | 967 | 938 | 943 | 17,800 | 428.64 |
| 2008-10-03 | 977 | 990 | 970 | 983 | 14,400 | 446.82 |
| 2008-10-02 | 1,005 | 1,006 | 988 | 997 | 14,200 | 453.18 |
| 2008-10-01 | 995 | 1,016 | 990 | 1,007 | 14,100 | 457.73 |
| 2008-09-30 | 987 | 990 | 952 | 985 | 27,200 | 447.73 |
| 2008-09-29 | 1,001 | 1,010 | 996 | 997 | 11,900 | 453.18 |
| 2008-09-26 | 1,010 | 1,013 | 995 | 999 | 27,100 | 454.09 |
| 2008-09-25 | 1,017 | 1,019 | 1,010 | 1,016 | 11,400 | 461.82 |
| 2008-09-24 | 1,000 | 1,021 | 1,000 | 1,017 | 6,600 | 462.27 |
| 2008-09-22 | 1,016 | 1,030 | 1,000 | 1,015 | 29,300 | 461.36 |
| 2008-09-19 | 1,006 | 1,028 | 1,005 | 1,010 | 16,400 | 459.09 |
| 2008-09-18 | 1,001 | 1,012 | 990 | 1,005 | 16,900 | 456.82 |
| 2008-09-17 | 999 | 1,032 | 998 | 1,030 | 23,400 | 468.18 |
| 2008-09-16 | 977 | 1,008 | 965 | 1,008 | 20,900 | 458.18 |
| 2008-09-12 | 991 | 1,000 | 986 | 997 | 20,300 | 453.18 |
| 2008-09-11 | 1,005 | 1,013 | 992 | 1,000 | 14,000 | 454.55 |
| 2008-09-10 | 1,011 | 1,020 | 1,005 | 1,007 | 15,300 | 457.73 |
| 2008-09-09 | 1,029 | 1,030 | 1,017 | 1,017 | 9,400 | 462.27 |
| 2008-09-08 | 1,029 | 1,030 | 1,008 | 1,023 | 8,200 | 465 |
| 2008-09-05 | 1,007 | 1,020 | 1,001 | 1,001 | 17,500 | 455 |
| 2008-09-04 | 1,015 | 1,029 | 1,015 | 1,015 | 9,500 | 461.36 |
| 2008-09-03 | 1,020 | 1,038 | 1,014 | 1,022 | 14,600 | 464.55 |
| 2008-09-02 | 1,030 | 1,038 | 1,009 | 1,017 | 13,800 | 462.27 |
| 2008-09-01 | 1,030 | 1,044 | 1,029 | 1,032 | 8,400 | 469.09 |
| 2008-08-29 | 1,024 | 1,044 | 1,024 | 1,039 | 11,500 | 472.27 |
| 2008-08-28 | 1,023 | 1,032 | 1,021 | 1,023 | 7,800 | 465 |
| 2008-08-27 | 1,031 | 1,035 | 1,021 | 1,023 | 10,900 | 465 |
| 2008-08-26 | 1,038 | 1,040 | 1,029 | 1,040 | 7,300 | 472.73 |
| 2008-08-25 | 1,040 | 1,062 | 1,038 | 1,040 | 4,700 | 472.73 |
| 2008-08-22 | 1,030 | 1,035 | 1,016 | 1,031 | 13,200 | 468.64 |
| 2008-08-21 | 1,039 | 1,039 | 1,022 | 1,023 | 11,500 | 465 |
| 2008-08-20 | 1,024 | 1,043 | 1,024 | 1,038 | 8,000 | 471.82 |
| 2008-08-19 | 1,038 | 1,040 | 1,016 | 1,023 | 20,700 | 465 |
| 2008-08-18 | 1,024 | 1,060 | 1,024 | 1,040 | 10,500 | 472.73 |
| 2008-08-15 | 1,037 | 1,037 | 1,021 | 1,025 | 8,000 | 465.91 |
| 2008-08-14 | 1,036 | 1,045 | 1,032 | 1,038 | 9,000 | 471.82 |
| 2008-08-13 | 1,052 | 1,063 | 1,035 | 1,043 | 12,000 | 474.09 |
| 2008-08-12 | 1,060 | 1,095 | 1,055 | 1,060 | 10,900 | 481.82 |
| 2008-08-11 | 1,060 | 1,060 | 1,046 | 1,052 | 9,000 | 478.18 |
| 2008-08-08 | 1,037 | 1,080 | 1,031 | 1,080 | 27,300 | 490.91 |
| 2008-08-07 | 1,012 | 1,012 | 987 | 997 | 21,300 | 453.18 |
| 2008-08-06 | 1,030 | 1,030 | 965 | 1,009 | 25,700 | 458.64 |
| 2008-08-05 | 1,050 | 1,065 | 1,018 | 1,025 | 21,500 | 465.91 |
| 2008-08-04 | 1,051 | 1,073 | 1,051 | 1,054 | 9,300 | 479.09 |
| 2008-08-01 | 1,064 | 1,072 | 1,060 | 1,063 | 11,300 | 483.18 |
| 2008-07-31 | 1,080 | 1,080 | 1,066 | 1,076 | 14,000 | 489.09 |
| 2008-07-30 | 1,072 | 1,077 | 1,065 | 1,066 | 16,500 | 484.55 |
| 2008-07-29 | 1,059 | 1,078 | 1,059 | 1,071 | 11,100 | 486.82 |
| 2008-07-28 | 1,057 | 1,079 | 1,057 | 1,073 | 10,400 | 487.73 |
| 2008-07-25 | 1,074 | 1,075 | 1,050 | 1,057 | 10,300 | 480.46 |
| 2008-07-24 | 1,063 | 1,080 | 1,060 | 1,080 | 17,200 | 490.91 |
| 2008-07-23 | 1,034 | 1,062 | 1,034 | 1,043 | 33,900 | 474.09 |
| 2008-07-22 | 1,015 | 1,036 | 1,014 | 1,034 | 9,600 | 470 |
| 2008-07-18 | 1,018 | 1,021 | 1,010 | 1,016 | 7,800 | 461.82 |
| 2008-07-17 | 1,001 | 1,035 | 1,001 | 1,018 | 22,800 | 462.73 |
| 2008-07-16 | 997 | 1,007 | 990 | 999 | 10,100 | 454.09 |
| 2008-07-15 | 1,008 | 1,008 | 995 | 998 | 20,300 | 453.64 |
| 2008-07-14 | 1,000 | 1,012 | 1,000 | 1,003 | 13,700 | 455.91 |
| 2008-07-11 | 1,020 | 1,031 | 1,006 | 1,006 | 20,200 | 457.27 |
| 2008-07-10 | 1,019 | 1,040 | 1,017 | 1,017 | 11,100 | 462.27 |
| 2008-07-09 | 1,045 | 1,048 | 1,023 | 1,023 | 11,200 | 465 |
| 2008-07-08 | 1,045 | 1,053 | 1,034 | 1,034 | 19,400 | 470 |
| 2008-07-07 | 1,050 | 1,059 | 1,040 | 1,053 | 18,900 | 478.64 |
| 2008-07-04 | 1,063 | 1,064 | 1,053 | 1,061 | 12,700 | 482.27 |
| 2008-07-03 | 1,079 | 1,079 | 1,050 | 1,069 | 17,900 | 485.91 |
| 2008-07-02 | 1,119 | 1,120 | 1,073 | 1,090 | 34,900 | 495.46 |
| 2008-07-01 | 1,115 | 1,132 | 1,115 | 1,123 | 19,100 | 510.46 |
| 2008-06-30 | 1,144 | 1,144 | 1,118 | 1,121 | 25,000 | 509.55 |
| 2008-06-27 | 1,135 | 1,141 | 1,130 | 1,141 | 30,900 | 518.64 |
| 2008-06-26 | 1,135 | 1,139 | 1,135 | 1,137 | 18,200 | 516.82 |
| 2008-06-25 | 1,135 | 1,148 | 1,128 | 1,143 | 35,500 | 519.55 |
| 2008-06-24 | 1,144 | 1,154 | 1,143 | 1,152 | 47,500 | 523.64 |
| 2008-06-23 | 1,150 | 1,150 | 1,142 | 1,144 | 26,000 | 520 |
| 2008-06-20 | 1,149 | 1,151 | 1,143 | 1,145 | 23,200 | 520.46 |
| 2008-06-19 | 1,145 | 1,147 | 1,140 | 1,144 | 21,600 | 520 |
| 2008-06-18 | 1,140 | 1,150 | 1,140 | 1,145 | 12,800 | 520.46 |
| 2008-06-17 | 1,140 | 1,149 | 1,140 | 1,141 | 14,900 | 518.64 |
| 2008-06-16 | 1,130 | 1,140 | 1,130 | 1,135 | 10,700 | 515.91 |
| 2008-06-13 | 1,130 | 1,132 | 1,125 | 1,129 | 35,800 | 513.18 |
| 2008-06-12 | 1,135 | 1,145 | 1,130 | 1,137 | 24,700 | 516.82 |
| 2008-06-11 | 1,134 | 1,136 | 1,130 | 1,133 | 17,300 | 515 |
| 2008-06-10 | 1,139 | 1,139 | 1,129 | 1,131 | 10,600 | 514.09 |
| 2008-06-09 | 1,132 | 1,138 | 1,122 | 1,127 | 26,900 | 512.27 |
| 2008-06-06 | 1,168 | 1,168 | 1,147 | 1,148 | 26,900 | 521.82 |
| 2008-06-05 | 1,147 | 1,155 | 1,140 | 1,154 | 18,300 | 524.55 |
| 2008-06-04 | 1,139 | 1,148 | 1,135 | 1,145 | 11,100 | 520.46 |
| 2008-06-03 | 1,133 | 1,144 | 1,133 | 1,136 | 27,000 | 516.36 |
| 2008-06-02 | 1,135 | 1,154 | 1,130 | 1,145 | 23,600 | 520.46 |
| 2008-05-30 | 1,136 | 1,145 | 1,131 | 1,133 | 36,200 | 515 |
| 2008-05-29 | 1,138 | 1,144 | 1,121 | 1,144 | 18,300 | 520 |
| 2008-05-28 | 1,133 | 1,141 | 1,124 | 1,124 | 11,600 | 510.91 |
| 2008-05-27 | 1,130 | 1,136 | 1,129 | 1,132 | 27,000 | 514.55 |
| 2008-05-26 | 1,153 | 1,153 | 1,120 | 1,121 | 34,400 | 509.55 |
| 2008-05-23 | 1,155 | 1,168 | 1,150 | 1,151 | 19,300 | 523.18 |
| 2008-05-22 | 1,150 | 1,170 | 1,139 | 1,149 | 15,300 | 522.27 |
| 2008-05-21 | 1,170 | 1,170 | 1,150 | 1,150 | 24,300 | 522.73 |
| 2008-05-20 | 1,171 | 1,175 | 1,165 | 1,171 | 16,500 | 532.27 |
| 2008-05-19 | 1,151 | 1,161 | 1,150 | 1,161 | 11,000 | 527.73 |
| 2008-05-16 | 1,140 | 1,156 | 1,140 | 1,145 | 33,000 | 520.46 |
| 2008-05-15 | 1,160 | 1,166 | 1,151 | 1,156 | 34,700 | 525.46 |
| 2008-05-14 | 1,152 | 1,165 | 1,141 | 1,155 | 23,800 | 525 |
| 2008-05-13 | 1,145 | 1,159 | 1,144 | 1,151 | 15,700 | 523.18 |
| 2008-05-12 | 1,141 | 1,157 | 1,141 | 1,147 | 21,100 | 521.36 |
| 2008-05-09 | 1,185 | 1,185 | 1,158 | 1,161 | 21,100 | 527.73 |
| 2008-05-08 | 1,166 | 1,186 | 1,163 | 1,176 | 23,200 | 534.55 |
| 2008-05-07 | 1,145 | 1,170 | 1,145 | 1,159 | 26,100 | 526.82 |
| 2008-05-02 | 1,149 | 1,164 | 1,140 | 1,143 | 20,700 | 519.55 |
| 2008-05-01 | 1,171 | 1,171 | 1,146 | 1,146 | 23,500 | 520.91 |
| 2008-04-30 | 1,165 | 1,177 | 1,157 | 1,171 | 21,100 | 532.27 |
| 2008-04-28 | 1,170 | 1,170 | 1,152 | 1,156 | 18,200 | 525.46 |
| 2008-04-25 | 1,150 | 1,170 | 1,150 | 1,164 | 18,400 | 529.09 |
| 2008-04-24 | 1,150 | 1,154 | 1,141 | 1,153 | 19,500 | 524.09 |
| 2008-04-23 | 1,134 | 1,142 | 1,134 | 1,135 | 25,800 | 515.91 |
| 2008-04-22 | 1,111 | 1,123 | 1,111 | 1,120 | 13,600 | 509.09 |
| 2008-04-21 | 1,106 | 1,129 | 1,104 | 1,122 | 18,000 | 510 |
| 2008-04-18 | 1,091 | 1,100 | 1,085 | 1,097 | 20,200 | 498.64 |
| 2008-04-17 | 1,094 | 1,100 | 1,082 | 1,091 | 33,000 | 495.91 |
| 2008-04-16 | 1,079 | 1,093 | 1,076 | 1,079 | 23,000 | 490.46 |
| 2008-04-15 | 1,060 | 1,096 | 1,060 | 1,076 | 30,800 | 489.09 |
| 2008-04-14 | 1,038 | 1,050 | 1,017 | 1,046 | 16,800 | 475.46 |
| 2008-04-11 | 1,027 | 1,053 | 1,027 | 1,046 | 14,700 | 475.46 |
| 2008-04-10 | 1,049 | 1,049 | 1,018 | 1,018 | 15,300 | 462.73 |
| 2008-04-09 | 1,069 | 1,069 | 1,030 | 1,050 | 14,800 | 477.27 |
| 2008-04-08 | 1,050 | 1,063 | 1,050 | 1,063 | 11,500 | 483.18 |
| 2008-04-07 | 1,059 | 1,068 | 1,054 | 1,057 | 9,300 | 480.46 |
| 2008-04-04 | 1,045 | 1,067 | 1,043 | 1,061 | 17,300 | 482.27 |
| 2008-04-03 | 1,049 | 1,058 | 1,042 | 1,048 | 17,900 | 476.36 |
| 2008-04-02 | 1,070 | 1,070 | 1,046 | 1,049 | 24,900 | 476.82 |
| 2008-04-01 | 999 | 1,021 | 999 | 1,020 | 16,100 | 463.64 |
| 2008-03-31 | 1,016 | 1,018 | 996 | 996 | 23,000 | 452.73 |
| 2008-03-28 | 1,019 | 1,030 | 1,001 | 1,023 | 15,300 | 465 |
| 2008-03-27 | 986 | 1,020 | 985 | 1,004 | 35,700 | 456.36 |
| 2008-03-26 | 990 | 997 | 990 | 996 | 7,900 | 452.73 |
| 2008-03-25 | 999 | 999 | 981 | 990 | 13,600 | 450 |
| 2008-03-24 | 989 | 989 | 976 | 979 | 16,600 | 445 |
| 2008-03-21 | 989 | 990 | 977 | 984 | 19,800 | 447.27 |
| 2008-03-19 | 946 | 989 | 946 | 970 | 29,600 | 440.91 |
| 2008-03-18 | 933 | 945 | 914 | 936 | 19,700 | 425.46 |
| 2008-03-17 | 955 | 960 | 932 | 943 | 24,100 | 428.64 |
| 2008-03-14 | 961 | 979 | 960 | 965 | 36,100 | 438.64 |
| 2008-03-13 | 975 | 989 | 961 | 961 | 26,900 | 436.82 |
| 2008-03-12 | 991 | 1,010 | 991 | 1,009 | 21,700 | 458.64 |
| 2008-03-11 | 956 | 981 | 956 | 973 | 39,400 | 442.27 |
| 2008-03-10 | 1,001 | 1,018 | 980 | 984 | 26,700 | 447.27 |
| 2008-03-07 | 1,039 | 1,039 | 1,009 | 1,012 | 34,300 | 460 |
| 2008-03-06 | 1,055 | 1,055 | 1,037 | 1,054 | 13,300 | 479.09 |
| 2008-03-05 | 1,052 | 1,052 | 1,020 | 1,042 | 23,000 | 473.64 |
| 2008-03-04 | 1,052 | 1,060 | 1,046 | 1,058 | 24,600 | 480.91 |
| 2008-03-03 | 1,066 | 1,066 | 1,052 | 1,055 | 18,700 | 479.55 |
| 2008-02-29 | 1,108 | 1,113 | 1,069 | 1,076 | 41,600 | 489.09 |
| 2008-02-28 | 1,105 | 1,130 | 1,101 | 1,120 | 32,100 | 509.09 |
| 2008-02-27 | 1,100 | 1,110 | 1,100 | 1,103 | 24,100 | 501.36 |
| 2008-02-26 | 1,102 | 1,105 | 1,090 | 1,091 | 35,300 | 495.91 |
| 2008-02-25 | 1,073 | 1,099 | 1,073 | 1,087 | 26,900 | 494.09 |
| 2008-02-22 | 1,090 | 1,090 | 1,072 | 1,076 | 26,600 | 489.09 |
| 2008-02-21 | 1,060 | 1,080 | 1,055 | 1,079 | 38,900 | 490.46 |
| 2008-02-20 | 1,094 | 1,094 | 1,060 | 1,062 | 35,300 | 482.73 |
| 2008-02-19 | 1,083 | 1,092 | 1,070 | 1,084 | 28,000 | 492.73 |
| 2008-02-18 | 1,082 | 1,085 | 1,068 | 1,078 | 32,500 | 490 |
| 2008-02-15 | 1,059 | 1,088 | 1,049 | 1,072 | 41,100 | 487.27 |
| 2008-02-14 | 1,050 | 1,090 | 1,050 | 1,058 | 81,900 | 480.91 |
| 2008-02-13 | 1,064 | 1,090 | 1,045 | 1,045 | 33,300 | 475 |
| 2008-02-12 | 1,065 | 1,067 | 1,034 | 1,059 | 37,000 | 481.36 |
| 2008-02-08 | 1,082 | 1,103 | 1,070 | 1,072 | 27,000 | 487.27 |
| 2008-02-07 | 1,060 | 1,081 | 1,050 | 1,081 | 42,600 | 491.36 |
| 2008-02-06 | 1,080 | 1,087 | 1,059 | 1,075 | 55,100 | 488.64 |
| 2008-02-05 | 1,139 | 1,140 | 1,105 | 1,123 | 39,900 | 510.46 |
| 2008-02-04 | 1,142 | 1,142 | 1,114 | 1,138 | 30,200 | 517.27 |
| 2008-02-01 | 1,120 | 1,140 | 1,120 | 1,132 | 50,700 | 514.55 |
| 2008-01-31 | 1,112 | 1,142 | 1,112 | 1,138 | 50,100 | 517.27 |
| 2008-01-30 | 1,111 | 1,150 | 1,103 | 1,107 | 61,900 | 503.18 |
| 2008-01-29 | 1,083 | 1,108 | 1,083 | 1,105 | 33,200 | 502.27 |
| 2008-01-28 | 1,052 | 1,090 | 1,052 | 1,081 | 44,300 | 491.36 |
| 2008-01-25 | 1,054 | 1,085 | 1,043 | 1,057 | 101,400 | 480.46 |
| 2008-01-24 | 1,023 | 1,058 | 1,020 | 1,049 | 47,100 | 476.82 |
| 2008-01-23 | 1,010 | 1,025 | 1,005 | 1,018 | 46,600 | 462.73 |
| 2008-01-22 | 1,005 | 1,038 | 986 | 986 | 52,400 | 448.18 |
| 2008-01-21 | 1,046 | 1,059 | 1,040 | 1,045 | 46,300 | 475 |
| 2008-01-18 | 1,052 | 1,078 | 1,020 | 1,068 | 61,500 | 485.46 |
| 2008-01-17 | 1,051 | 1,083 | 1,046 | 1,072 | 83,900 | 487.27 |
| 2008-01-16 | 1,008 | 1,095 | 1,003 | 1,062 | 96,700 | 482.73 |
| 2008-01-15 | 1,190 | 1,196 | 1,117 | 1,129 | 78,900 | 513.18 |
| 2008-01-11 | 1,248 | 1,248 | 1,202 | 1,208 | 42,200 | 549.09 |
| 2008-01-10 | 1,259 | 1,261 | 1,232 | 1,237 | 25,500 | 562.27 |
| 2008-01-09 | 1,199 | 1,260 | 1,199 | 1,258 | 63,600 | 571.82 |
| 2008-01-08 | 1,243 | 1,245 | 1,227 | 1,237 | 50,800 | 562.27 |
| 2008-01-07 | 1,265 | 1,270 | 1,242 | 1,263 | 69,600 | 574.09 |
| 2008-01-04 | 1,342 | 1,342 | 1,287 | 1,293 | 35,500 | 587.73 |
分割・併合履歴 ： [2019-06-26]1株→1.1株 [2017-12-27]1株→2株 [2004-09-27]1株→1.5株 [2003-12-25]1株→1.1株 [2000-12-26]1株→1.15株 [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株
