4659 (株)エイジス 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 | 1,984 | 1,985 | 1,984 | 1,985 | 800 | 992.50 |
| 2008-12-29 | 1,990 | 1,990 | 1,980 | 1,983 | 700 | 991.50 |
| 2008-12-26 | 1,982 | 1,983 | 1,982 | 1,983 | 500 | 991.50 |
| 2008-12-25 | 1,982 | 1,983 | 1,982 | 1,982 | 900 | 991 |
| 2008-12-24 | 1,999 | 1,999 | 1,980 | 1,982 | 3,000 | 991 |
| 2008-12-22 | 2,000 | 2,005 | 2,000 | 2,000 | 2,200 | 1,000 |
| 2008-12-19 | 1,999 | 2,000 | 1,999 | 2,000 | 800 | 1,000 |
| 2008-12-18 | 2,010 | 2,015 | 2,000 | 2,000 | 2,300 | 1,000 |
| 2008-12-17 | 2,005 | 2,005 | 2,005 | 2,005 | 500 | 1,002.50 |
| 2008-12-16 | 2,010 | 2,010 | 1,985 | 2,000 | 2,300 | 1,000 |
| 2008-12-15 | 2,100 | 2,100 | 2,000 | 2,005 | 2,300 | 1,002.50 |
| 2008-12-12 | 2,130 | 2,135 | 2,045 | 2,100 | 7,600 | 1,050 |
| 2008-12-11 | 2,140 | 2,140 | 2,100 | 2,130 | 1,600 | 1,065 |
| 2008-12-10 | 1,956 | 2,140 | 1,931 | 2,140 | 1,600 | 1,070 |
| 2008-12-09 | 1,960 | 1,980 | 1,955 | 1,955 | 500 | 977.50 |
| 2008-12-08 | 1,951 | 1,990 | 1,920 | 1,990 | 2,600 | 995 |
| 2008-12-05 | 1,970 | 1,970 | 1,950 | 1,951 | 1,200 | 975.50 |
| 2008-12-04 | 2,000 | 2,000 | 1,970 | 1,970 | 2,000 | 985 |
| 2008-12-03 | 1,946 | 1,970 | 1,946 | 1,970 | 600 | 985 |
| 2008-12-02 | 1,942 | 1,942 | 1,942 | 1,942 | 200 | 971 |
| 2008-11-28 | 1,971 | 1,971 | 1,950 | 1,950 | 1,100 | 975 |
| 2008-11-27 | 1,972 | 1,972 | 1,971 | 1,971 | 200 | 985.50 |
| 2008-11-26 | 1,976 | 1,976 | 1,960 | 1,970 | 1,500 | 985 |
| 2008-11-25 | 1,960 | 1,970 | 1,960 | 1,970 | 1,400 | 985 |
| 2008-11-21 | 1,910 | 1,910 | 1,880 | 1,910 | 1,500 | 955 |
| 2008-11-20 | 1,920 | 1,920 | 1,900 | 1,910 | 2,100 | 955 |
| 2008-11-19 | 1,920 | 1,920 | 1,920 | 1,920 | 300 | 960 |
| 2008-11-18 | 1,900 | 1,910 | 1,900 | 1,910 | 700 | 955 |
| 2008-11-17 | 1,943 | 1,943 | 1,901 | 1,901 | 400 | 950.50 |
| 2008-11-14 | 1,855 | 1,855 | 1,845 | 1,851 | 800 | 925.50 |
| 2008-11-13 | 1,845 | 1,852 | 1,845 | 1,845 | 5,400 | 922.50 |
| 2008-11-12 | 1,850 | 1,850 | 1,831 | 1,845 | 2,800 | 922.50 |
| 2008-11-11 | 1,850 | 1,850 | 1,830 | 1,840 | 1,800 | 920 |
| 2008-11-10 | 1,860 | 1,860 | 1,800 | 1,830 | 1,200 | 915 |
| 2008-11-07 | 1,879 | 1,879 | 1,778 | 1,778 | 6,400 | 889 |
| 2008-11-06 | 1,900 | 1,900 | 1,879 | 1,879 | 1,900 | 939.50 |
| 2008-11-05 | 1,921 | 1,921 | 1,862 | 1,900 | 1,400 | 950 |
| 2008-11-04 | 1,880 | 1,880 | 1,860 | 1,861 | 1,300 | 930.50 |
| 2008-10-31 | 1,821 | 1,879 | 1,821 | 1,879 | 1,100 | 939.50 |
| 2008-10-30 | 1,785 | 1,785 | 1,750 | 1,761 | 1,000 | 880.50 |
| 2008-10-29 | 1,777 | 1,785 | 1,750 | 1,774 | 4,200 | 887 |
| 2008-10-28 | 1,840 | 1,840 | 1,700 | 1,725 | 2,400 | 862.50 |
| 2008-10-27 | 1,841 | 1,841 | 1,820 | 1,840 | 1,800 | 920 |
| 2008-10-24 | 1,880 | 1,945 | 1,850 | 1,850 | 3,600 | 925 |
| 2008-10-23 | 1,944 | 1,944 | 1,875 | 1,880 | 7,400 | 940 |
| 2008-10-22 | 1,978 | 1,978 | 1,936 | 1,950 | 8,700 | 975 |
| 2008-10-21 | 2,055 | 2,060 | 2,020 | 2,025 | 2,800 | 1,012.50 |
| 2008-10-20 | 2,050 | 2,060 | 1,978 | 2,060 | 3,100 | 1,030 |
| 2008-10-17 | 2,055 | 2,055 | 2,045 | 2,050 | 400 | 1,025 |
| 2008-10-16 | 2,100 | 2,100 | 2,050 | 2,050 | 1,600 | 1,025 |
| 2008-10-15 | 2,050 | 2,130 | 2,050 | 2,065 | 1,000 | 1,032.50 |
| 2008-10-14 | 2,050 | 2,100 | 2,050 | 2,050 | 1,700 | 1,025 |
| 2008-10-10 | 1,980 | 1,980 | 1,900 | 1,901 | 1,900 | 950.50 |
| 2008-10-09 | 1,980 | 1,980 | 1,975 | 1,980 | 700 | 990 |
| 2008-10-08 | 1,990 | 2,110 | 1,980 | 2,070 | 2,300 | 1,035 |
| 2008-10-07 | 2,050 | 2,120 | 2,050 | 2,110 | 3,600 | 1,055 |
| 2008-10-06 | 2,250 | 2,250 | 2,220 | 2,220 | 2,300 | 1,110 |
| 2008-10-03 | 2,300 | 2,300 | 2,260 | 2,280 | 2,600 | 1,140 |
| 2008-10-02 | 2,340 | 2,340 | 2,320 | 2,320 | 600 | 1,160 |
| 2008-10-01 | 2,340 | 2,350 | 2,340 | 2,340 | 1,200 | 1,170 |
| 2008-09-30 | 2,390 | 2,400 | 2,340 | 2,340 | 3,100 | 1,170 |
| 2008-09-29 | 2,430 | 2,435 | 2,430 | 2,430 | 1,000 | 1,215 |
| 2008-09-26 | 2,500 | 2,500 | 2,430 | 2,430 | 600 | 1,215 |
| 2008-09-25 | 2,465 | 2,470 | 2,465 | 2,470 | 200 | 1,235 |
| 2008-09-24 | 2,400 | 2,550 | 2,400 | 2,550 | 500 | 1,275 |
| 2008-09-22 | 2,550 | 2,550 | 2,445 | 2,470 | 1,100 | 1,235 |
| 2008-09-19 | 2,500 | 2,500 | 2,485 | 2,485 | 1,000 | 1,242.50 |
| 2008-09-18 | 2,525 | 2,525 | 2,520 | 2,520 | 400 | 1,260 |
| 2008-09-17 | 2,550 | 2,550 | 2,520 | 2,520 | 1,500 | 1,260 |
| 2008-09-16 | 2,550 | 2,550 | 2,530 | 2,530 | 1,900 | 1,265 |
| 2008-09-12 | 2,585 | 2,585 | 2,580 | 2,580 | 1,200 | 1,290 |
| 2008-09-11 | 2,570 | 2,590 | 2,570 | 2,580 | 800 | 1,290 |
| 2008-09-10 | 2,535 | 2,535 | 2,530 | 2,535 | 1,000 | 1,267.50 |
| 2008-09-09 | 2,535 | 2,535 | 2,530 | 2,535 | 1,000 | 1,267.50 |
| 2008-09-08 | 2,530 | 2,530 | 2,525 | 2,530 | 1,500 | 1,265 |
| 2008-09-05 | 2,575 | 2,575 | 2,530 | 2,530 | 900 | 1,265 |
| 2008-09-04 | 2,500 | 2,550 | 2,500 | 2,550 | 2,700 | 1,275 |
| 2008-09-03 | 2,370 | 2,430 | 2,370 | 2,420 | 1,500 | 1,210 |
| 2008-09-02 | 2,380 | 2,380 | 2,270 | 2,330 | 3,300 | 1,165 |
| 2008-09-01 | 2,340 | 2,380 | 2,340 | 2,380 | 600 | 1,190 |
| 2008-08-29 | 2,250 | 2,340 | 2,170 | 2,340 | 4,500 | 1,170 |
| 2008-08-28 | 2,400 | 2,400 | 2,260 | 2,260 | 2,500 | 1,130 |
| 2008-08-27 | 2,455 | 2,455 | 2,410 | 2,410 | 1,800 | 1,205 |
| 2008-08-26 | 2,550 | 2,550 | 2,460 | 2,480 | 2,600 | 1,240 |
| 2008-08-25 | 2,630 | 2,630 | 2,570 | 2,570 | 1,400 | 1,285 |
| 2008-08-22 | 2,710 | 2,710 | 2,605 | 2,610 | 4,000 | 1,305 |
| 2008-08-20 | 2,735 | 2,740 | 2,700 | 2,740 | 1,000 | 1,370 |
| 2008-08-19 | 2,765 | 2,765 | 2,710 | 2,730 | 2,500 | 1,365 |
| 2008-08-18 | 2,875 | 2,875 | 2,760 | 2,765 | 2,800 | 1,382.50 |
| 2008-08-15 | 2,735 | 2,795 | 2,700 | 2,795 | 1,400 | 1,397.50 |
| 2008-08-14 | 2,735 | 2,735 | 2,735 | 2,735 | 200 | 1,367.50 |
| 2008-08-13 | 2,735 | 2,735 | 2,730 | 2,730 | 700 | 1,365 |
| 2008-08-12 | 2,740 | 2,745 | 2,735 | 2,735 | 1,200 | 1,367.50 |
| 2008-08-11 | 2,745 | 2,745 | 2,735 | 2,740 | 1,100 | 1,370 |
| 2008-08-08 | 2,745 | 2,750 | 2,745 | 2,745 | 1,000 | 1,372.50 |
| 2008-08-07 | 2,740 | 2,740 | 2,740 | 2,740 | 200 | 1,370 |
| 2008-08-05 | 2,795 | 2,795 | 2,730 | 2,730 | 1,800 | 1,365 |
| 2008-08-04 | 2,800 | 2,800 | 2,770 | 2,795 | 800 | 1,397.50 |
| 2008-08-01 | 2,750 | 2,800 | 2,750 | 2,800 | 1,600 | 1,400 |
| 2008-07-31 | 2,790 | 2,800 | 2,765 | 2,765 | 2,600 | 1,382.50 |
| 2008-07-30 | 2,895 | 2,895 | 2,880 | 2,880 | 400 | 1,440 |
| 2008-07-29 | 2,910 | 2,910 | 2,880 | 2,880 | 5,200 | 1,440 |
| 2008-07-28 | 2,910 | 2,910 | 2,910 | 2,910 | 300 | 1,455 |
| 2008-07-25 | 2,900 | 2,910 | 2,900 | 2,910 | 1,000 | 1,455 |
| 2008-07-24 | 2,900 | 2,900 | 2,900 | 2,900 | 800 | 1,450 |
| 2008-07-23 | 2,900 | 2,900 | 2,895 | 2,900 | 2,600 | 1,450 |
| 2008-07-22 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 1,450 |
| 2008-07-18 | 2,825 | 2,860 | 2,825 | 2,825 | 2,600 | 1,412.50 |
| 2008-07-17 | 2,820 | 2,845 | 2,810 | 2,815 | 1,300 | 1,407.50 |
| 2008-07-16 | 2,810 | 2,820 | 2,810 | 2,810 | 4,000 | 1,405 |
| 2008-07-15 | 2,810 | 2,810 | 2,810 | 2,810 | 100 | 1,405 |
| 2008-07-14 | 2,850 | 2,850 | 2,800 | 2,805 | 700 | 1,402.50 |
| 2008-07-11 | 2,840 | 2,850 | 2,790 | 2,850 | 4,700 | 1,425 |
| 2008-07-10 | 2,835 | 2,835 | 2,835 | 2,835 | 300 | 1,417.50 |
| 2008-07-09 | 2,850 | 2,850 | 2,830 | 2,830 | 700 | 1,415 |
| 2008-07-08 | 2,850 | 2,855 | 2,845 | 2,845 | 1,900 | 1,422.50 |
| 2008-07-07 | 2,850 | 2,850 | 2,850 | 2,850 | 1,300 | 1,425 |
| 2008-07-04 | 2,850 | 2,850 | 2,840 | 2,840 | 1,000 | 1,420 |
| 2008-07-02 | 2,830 | 2,830 | 2,825 | 2,825 | 2,900 | 1,412.50 |
| 2008-07-01 | 2,810 | 2,830 | 2,810 | 2,830 | 1,100 | 1,415 |
| 2008-06-30 | 2,810 | 2,810 | 2,810 | 2,810 | 100 | 1,405 |
| 2008-06-27 | 2,790 | 2,800 | 2,780 | 2,800 | 1,700 | 1,400 |
| 2008-06-26 | 2,795 | 2,820 | 2,795 | 2,815 | 2,600 | 1,407.50 |
| 2008-06-25 | 2,820 | 2,820 | 2,800 | 2,815 | 1,200 | 1,407.50 |
| 2008-06-24 | 2,810 | 2,810 | 2,795 | 2,810 | 2,300 | 1,405 |
| 2008-06-23 | 2,805 | 2,815 | 2,800 | 2,800 | 2,900 | 1,400 |
| 2008-06-20 | 2,815 | 2,815 | 2,800 | 2,810 | 1,600 | 1,405 |
| 2008-06-19 | 2,830 | 2,830 | 2,820 | 2,820 | 700 | 1,410 |
| 2008-06-18 | 2,810 | 2,830 | 2,810 | 2,830 | 1,700 | 1,415 |
| 2008-06-17 | 2,810 | 2,810 | 2,810 | 2,810 | 500 | 1,405 |
| 2008-06-16 | 2,805 | 2,810 | 2,805 | 2,805 | 1,800 | 1,402.50 |
| 2008-06-13 | 2,810 | 2,810 | 2,800 | 2,800 | 500 | 1,400 |
| 2008-06-12 | 2,800 | 2,800 | 2,795 | 2,800 | 1,000 | 1,400 |
| 2008-06-11 | 2,800 | 2,800 | 2,795 | 2,800 | 300 | 1,400 |
| 2008-06-10 | 2,800 | 2,800 | 2,800 | 2,800 | 2,500 | 1,400 |
| 2008-06-09 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 1,400 |
| 2008-06-06 | 2,810 | 2,810 | 2,800 | 2,800 | 2,700 | 1,400 |
| 2008-06-05 | 2,840 | 2,840 | 2,810 | 2,810 | 1,000 | 1,405 |
| 2008-06-04 | 2,850 | 2,850 | 2,810 | 2,820 | 1,400 | 1,410 |
| 2008-06-03 | 2,850 | 2,850 | 2,830 | 2,850 | 3,200 | 1,425 |
| 2008-06-02 | 2,845 | 2,850 | 2,835 | 2,850 | 4,500 | 1,425 |
| 2008-05-30 | 2,820 | 2,835 | 2,820 | 2,825 | 2,600 | 1,412.50 |
| 2008-05-29 | 2,800 | 2,820 | 2,800 | 2,810 | 3,300 | 1,405 |
| 2008-05-28 | 2,805 | 2,805 | 2,800 | 2,800 | 800 | 1,400 |
| 2008-05-27 | 2,810 | 2,815 | 2,805 | 2,805 | 600 | 1,402.50 |
| 2008-05-26 | 2,800 | 2,805 | 2,800 | 2,805 | 400 | 1,402.50 |
| 2008-05-23 | 2,805 | 2,805 | 2,800 | 2,800 | 2,200 | 1,400 |
| 2008-05-22 | 2,800 | 2,810 | 2,795 | 2,800 | 3,900 | 1,400 |
| 2008-05-21 | 2,800 | 2,810 | 2,800 | 2,800 | 13,200 | 1,400 |
| 2008-05-20 | 2,840 | 2,840 | 2,810 | 2,815 | 4,200 | 1,407.50 |
| 2008-05-19 | 2,855 | 2,865 | 2,845 | 2,845 | 1,600 | 1,422.50 |
| 2008-05-16 | 2,890 | 2,890 | 2,865 | 2,870 | 1,900 | 1,435 |
| 2008-05-15 | 2,870 | 2,885 | 2,870 | 2,870 | 2,200 | 1,435 |
| 2008-05-14 | 2,850 | 2,875 | 2,850 | 2,870 | 3,100 | 1,435 |
| 2008-05-13 | 2,850 | 2,855 | 2,850 | 2,855 | 8,600 | 1,427.50 |
| 2008-05-12 | 2,880 | 2,890 | 2,880 | 2,880 | 4,000 | 1,440 |
| 2008-05-09 | 2,895 | 2,895 | 2,870 | 2,885 | 1,600 | 1,442.50 |
| 2008-05-08 | 2,900 | 2,900 | 2,900 | 2,900 | 1,200 | 1,450 |
| 2008-05-07 | 2,900 | 2,900 | 2,900 | 2,900 | 700 | 1,450 |
| 2008-05-02 | 2,860 | 2,950 | 2,860 | 2,880 | 3,900 | 1,440 |
| 2008-05-01 | 2,955 | 2,955 | 2,915 | 2,935 | 1,100 | 1,467.50 |
| 2008-04-30 | 2,950 | 2,955 | 2,930 | 2,930 | 1,100 | 1,465 |
| 2008-04-28 | 2,935 | 2,945 | 2,935 | 2,935 | 400 | 1,467.50 |
| 2008-04-25 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 1,465 |
| 2008-04-24 | 2,950 | 2,950 | 2,930 | 2,930 | 2,100 | 1,465 |
| 2008-04-23 | 2,950 | 2,950 | 2,950 | 2,950 | 200 | 1,475 |
| 2008-04-22 | 2,970 | 2,970 | 2,970 | 2,970 | 200 | 1,485 |
| 2008-04-21 | 2,905 | 2,970 | 2,895 | 2,970 | 800 | 1,485 |
| 2008-04-18 | 2,930 | 2,935 | 2,930 | 2,935 | 700 | 1,467.50 |
| 2008-04-17 | 2,955 | 2,970 | 2,955 | 2,970 | 10,300 | 1,485 |
| 2008-04-16 | 2,920 | 2,955 | 2,920 | 2,955 | 1,500 | 1,477.50 |
| 2008-04-15 | 2,915 | 2,915 | 2,915 | 2,915 | 100 | 1,457.50 |
| 2008-04-14 | 2,910 | 2,910 | 2,910 | 2,910 | 200 | 1,455 |
| 2008-04-11 | 2,905 | 2,905 | 2,905 | 2,905 | 300 | 1,452.50 |
| 2008-04-10 | 2,920 | 2,930 | 2,920 | 2,930 | 200 | 1,465 |
| 2008-04-09 | 2,950 | 2,950 | 2,950 | 2,950 | 1,700 | 1,475 |
| 2008-04-08 | 2,960 | 2,960 | 2,900 | 2,900 | 2,800 | 1,450 |
| 2008-04-07 | 2,960 | 2,960 | 2,955 | 2,955 | 600 | 1,477.50 |
| 2008-04-04 | 2,915 | 2,930 | 2,915 | 2,930 | 400 | 1,465 |
| 2008-04-03 | 2,895 | 2,900 | 2,895 | 2,900 | 2,500 | 1,450 |
| 2008-04-02 | 2,850 | 2,900 | 2,850 | 2,855 | 400 | 1,427.50 |
| 2008-04-01 | 2,855 | 2,855 | 2,840 | 2,840 | 1,600 | 1,420 |
| 2008-03-31 | 2,900 | 2,900 | 2,850 | 2,855 | 1,600 | 1,427.50 |
| 2008-03-28 | 2,965 | 2,965 | 2,930 | 2,930 | 300 | 1,465 |
| 2008-03-27 | 2,880 | 2,880 | 2,855 | 2,855 | 300 | 1,427.50 |
| 2008-03-26 | 2,890 | 2,890 | 2,880 | 2,880 | 900 | 1,440 |
| 2008-03-25 | 2,885 | 2,885 | 2,880 | 2,880 | 800 | 1,440 |
| 2008-03-24 | 2,890 | 2,895 | 2,880 | 2,880 | 900 | 1,440 |
| 2008-03-21 | 2,880 | 2,890 | 2,875 | 2,880 | 1,600 | 1,440 |
| 2008-03-19 | 2,940 | 2,940 | 2,900 | 2,930 | 2,100 | 1,465 |
| 2008-03-18 | 2,910 | 2,910 | 2,870 | 2,880 | 1,800 | 1,440 |
| 2008-03-17 | 2,970 | 2,970 | 2,880 | 2,880 | 3,800 | 1,440 |
| 2008-03-14 | 2,955 | 2,970 | 2,955 | 2,970 | 4,300 | 1,485 |
| 2008-03-13 | 2,950 | 2,950 | 2,910 | 2,915 | 1,700 | 1,457.50 |
| 2008-03-12 | 2,900 | 2,950 | 2,900 | 2,950 | 3,100 | 1,475 |
| 2008-03-11 | 2,900 | 2,910 | 2,895 | 2,895 | 1,400 | 1,447.50 |
| 2008-03-10 | 2,960 | 2,965 | 2,950 | 2,955 | 3,200 | 1,477.50 |
| 2008-03-07 | 2,970 | 2,970 | 2,960 | 2,960 | 3,000 | 1,480 |
| 2008-03-06 | 2,960 | 2,970 | 2,960 | 2,970 | 1,300 | 1,485 |
| 2008-03-05 | 2,970 | 2,970 | 2,960 | 2,960 | 9,200 | 1,480 |
| 2008-03-04 | 2,965 | 2,970 | 2,965 | 2,970 | 11,200 | 1,485 |
| 2008-03-03 | 2,970 | 2,970 | 2,960 | 2,960 | 4,100 | 1,480 |
| 2008-02-29 | 2,970 | 2,975 | 2,970 | 2,975 | 2,800 | 1,487.50 |
| 2008-02-28 | 2,970 | 2,975 | 2,970 | 2,970 | 4,700 | 1,485 |
| 2008-02-27 | 2,970 | 2,970 | 2,970 | 2,970 | 3,700 | 1,485 |
| 2008-02-26 | 2,970 | 2,970 | 2,965 | 2,970 | 18,500 | 1,485 |
| 2008-02-25 | 2,970 | 2,970 | 2,965 | 2,965 | 600 | 1,482.50 |
| 2008-02-22 | 2,965 | 2,965 | 2,960 | 2,965 | 2,500 | 1,482.50 |
| 2008-02-21 | 2,970 | 2,970 | 2,960 | 2,970 | 1,400 | 1,485 |
| 2008-02-20 | 2,960 | 2,960 | 2,940 | 2,940 | 4,200 | 1,470 |
| 2008-02-19 | 2,970 | 2,970 | 2,955 | 2,955 | 6,800 | 1,477.50 |
| 2008-02-18 | 2,970 | 2,970 | 2,960 | 2,970 | 5,200 | 1,485 |
| 2008-02-15 | 2,965 | 2,965 | 2,950 | 2,950 | 5,300 | 1,475 |
| 2008-02-14 | 2,970 | 2,970 | 2,965 | 2,965 | 2,200 | 1,482.50 |
| 2008-02-13 | 2,970 | 2,970 | 2,960 | 2,960 | 2,700 | 1,480 |
| 2008-02-12 | 2,970 | 2,970 | 2,960 | 2,965 | 3,200 | 1,482.50 |
| 2008-02-08 | 2,980 | 2,980 | 2,970 | 2,980 | 1,500 | 1,490 |
| 2008-02-07 | 2,955 | 2,980 | 2,950 | 2,950 | 2,200 | 1,475 |
| 2008-02-06 | 2,920 | 2,960 | 2,920 | 2,930 | 4,200 | 1,465 |
| 2008-02-05 | 2,865 | 2,920 | 2,865 | 2,920 | 2,500 | 1,460 |
| 2008-02-04 | 2,860 | 2,900 | 2,850 | 2,860 | 2,600 | 1,430 |
| 2008-02-01 | 2,940 | 2,940 | 2,850 | 2,850 | 3,900 | 1,425 |
| 2008-01-31 | 2,955 | 2,965 | 2,880 | 2,880 | 4,800 | 1,440 |
| 2008-01-30 | 2,950 | 2,950 | 2,940 | 2,940 | 900 | 1,470 |
| 2008-01-29 | 2,920 | 2,980 | 2,920 | 2,980 | 1,100 | 1,490 |
| 2008-01-28 | 2,900 | 2,900 | 2,890 | 2,890 | 1,300 | 1,445 |
| 2008-01-25 | 2,950 | 2,950 | 2,910 | 2,910 | 2,100 | 1,455 |
| 2008-01-24 | 2,895 | 2,900 | 2,865 | 2,900 | 1,100 | 1,450 |
| 2008-01-23 | 2,850 | 2,895 | 2,800 | 2,805 | 4,100 | 1,402.50 |
| 2008-01-22 | 2,980 | 2,980 | 2,835 | 2,835 | 3,700 | 1,417.50 |
| 2008-01-21 | 3,000 | 3,000 | 2,950 | 2,950 | 1,200 | 1,475 |
| 2008-01-18 | 2,945 | 2,950 | 2,935 | 2,950 | 1,500 | 1,475 |
| 2008-01-17 | 2,945 | 2,950 | 2,930 | 2,950 | 1,800 | 1,475 |
| 2008-01-16 | 2,965 | 2,970 | 2,900 | 2,915 | 5,800 | 1,457.50 |
| 2008-01-15 | 3,000 | 3,000 | 2,970 | 2,970 | 5,000 | 1,485 |
| 2008-01-11 | 3,070 | 3,070 | 3,000 | 3,000 | 4,600 | 1,500 |
| 2008-01-10 | 3,070 | 3,070 | 3,050 | 3,050 | 1,500 | 1,525 |
| 2008-01-09 | 3,080 | 3,080 | 3,070 | 3,070 | 600 | 1,535 |
| 2008-01-08 | 3,070 | 3,080 | 3,060 | 3,060 | 1,200 | 1,530 |
| 2008-01-07 | 3,090 | 3,090 | 3,070 | 3,070 | 2,700 | 1,535 |
| 2008-01-04 | 3,080 | 3,100 | 3,080 | 3,090 | 1,200 | 1,545 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→1.1株 [2000-03-28]1株→1.2株
