4722 フューチャー(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 | 34,900 | 35,100 | 34,700 | 35,000 | 246 | 175 |
| 2008-12-29 | 35,800 | 35,800 | 34,900 | 35,250 | 476 | 176.25 |
| 2008-12-26 | 35,500 | 36,000 | 34,900 | 35,950 | 403 | 179.75 |
| 2008-12-25 | 37,050 | 37,150 | 34,300 | 35,950 | 907 | 179.75 |
| 2008-12-24 | 38,500 | 38,600 | 37,600 | 37,850 | 760 | 189.25 |
| 2008-12-22 | 37,050 | 37,800 | 36,850 | 37,700 | 680 | 188.50 |
| 2008-12-19 | 36,450 | 36,850 | 35,550 | 36,650 | 749 | 183.25 |
| 2008-12-18 | 36,100 | 36,700 | 35,700 | 36,100 | 395 | 180.50 |
| 2008-12-17 | 37,300 | 37,500 | 35,350 | 36,500 | 911 | 182.50 |
| 2008-12-16 | 36,950 | 37,650 | 36,000 | 36,500 | 777 | 182.50 |
| 2008-12-15 | 36,350 | 38,000 | 36,000 | 36,650 | 1,111 | 183.25 |
| 2008-12-12 | 37,800 | 38,050 | 35,250 | 35,550 | 1,903 | 177.75 |
| 2008-12-11 | 39,100 | 39,100 | 37,700 | 38,750 | 887 | 193.75 |
| 2008-12-10 | 38,850 | 39,300 | 38,100 | 38,300 | 937 | 191.50 |
| 2008-12-09 | 39,400 | 40,200 | 38,000 | 38,450 | 1,692 | 192.25 |
| 2008-12-08 | 37,650 | 40,200 | 37,500 | 39,000 | 1,729 | 195 |
| 2008-12-05 | 38,800 | 39,800 | 37,050 | 37,550 | 1,796 | 187.75 |
| 2008-12-04 | 36,500 | 38,850 | 36,000 | 38,850 | 2,382 | 194.25 |
| 2008-12-03 | 34,250 | 36,450 | 33,900 | 35,800 | 2,096 | 179 |
| 2008-12-02 | 34,850 | 34,850 | 33,100 | 33,450 | 1,458 | 167.25 |
| 2008-12-01 | 34,400 | 35,650 | 34,100 | 35,550 | 920 | 177.75 |
| 2008-11-28 | 33,250 | 34,150 | 33,100 | 33,600 | 1,274 | 168 |
| 2008-11-27 | 35,100 | 35,900 | 32,250 | 33,000 | 1,345 | 165 |
| 2008-11-26 | 35,350 | 35,500 | 34,250 | 34,700 | 1,093 | 173.50 |
| 2008-11-25 | 35,950 | 36,200 | 33,250 | 35,100 | 1,911 | 175.50 |
| 2008-11-21 | 35,400 | 35,400 | 32,800 | 33,550 | 1,546 | 167.75 |
| 2008-11-20 | 37,150 | 37,550 | 35,350 | 35,800 | 929 | 179 |
| 2008-11-19 | 40,250 | 40,250 | 37,000 | 38,600 | 877 | 193 |
| 2008-11-18 | 38,500 | 40,000 | 38,500 | 39,050 | 650 | 195.25 |
| 2008-11-17 | 40,150 | 41,300 | 38,650 | 38,700 | 1,335 | 193.50 |
| 2008-11-14 | 45,350 | 45,350 | 40,100 | 40,550 | 1,289 | 202.75 |
| 2008-11-13 | 43,500 | 44,400 | 42,000 | 42,550 | 1,150 | 212.75 |
| 2008-11-12 | 46,750 | 47,050 | 45,000 | 45,100 | 1,353 | 225.50 |
| 2008-11-11 | 48,100 | 48,950 | 47,200 | 47,550 | 1,804 | 237.75 |
| 2008-11-10 | 49,050 | 49,150 | 47,500 | 48,100 | 1,531 | 240.50 |
| 2008-11-07 | 47,000 | 47,900 | 46,600 | 47,050 | 1,247 | 235.25 |
| 2008-11-06 | 47,600 | 49,400 | 46,600 | 48,550 | 1,581 | 242.75 |
| 2008-11-05 | 49,200 | 49,750 | 47,900 | 48,400 | 1,995 | 242 |
| 2008-11-04 | 49,700 | 50,000 | 48,650 | 49,050 | 859 | 245.25 |
| 2008-10-31 | 49,600 | 50,900 | 49,450 | 50,200 | 2,417 | 251 |
| 2008-10-30 | 45,700 | 49,000 | 45,600 | 49,000 | 3,344 | 245 |
| 2008-10-29 | 42,600 | 46,100 | 42,600 | 46,100 | 2,497 | 230.50 |
| 2008-10-28 | 38,500 | 42,250 | 37,900 | 42,250 | 2,954 | 211.25 |
| 2008-10-27 | 38,000 | 39,800 | 37,300 | 38,250 | 2,456 | 191.25 |
| 2008-10-24 | 40,950 | 41,750 | 37,600 | 39,000 | 1,365 | 195 |
| 2008-10-23 | 40,150 | 41,100 | 39,150 | 40,550 | 1,085 | 202.75 |
| 2008-10-22 | 44,550 | 44,550 | 42,100 | 42,400 | 1,100 | 212 |
| 2008-10-21 | 44,650 | 44,800 | 43,000 | 44,150 | 1,399 | 220.75 |
| 2008-10-20 | 40,100 | 42,850 | 39,600 | 42,500 | 1,472 | 212.50 |
| 2008-10-17 | 39,800 | 40,500 | 38,950 | 39,300 | 1,549 | 196.50 |
| 2008-10-16 | 37,000 | 38,100 | 35,000 | 36,550 | 1,874 | 182.75 |
| 2008-10-15 | 36,300 | 39,500 | 36,000 | 38,400 | 1,964 | 192 |
| 2008-10-14 | 35,900 | 35,900 | 35,900 | 35,900 | 615 | 179.50 |
| 2008-10-10 | 30,850 | 33,200 | 30,100 | 31,900 | 2,536 | 159.50 |
| 2008-10-09 | 35,350 | 37,200 | 34,050 | 34,050 | 1,388 | 170.25 |
| 2008-10-08 | 39,450 | 39,450 | 35,450 | 35,450 | 1,422 | 177.25 |
| 2008-10-07 | 39,700 | 40,500 | 39,300 | 39,450 | 1,113 | 197.25 |
| 2008-10-06 | 46,750 | 47,950 | 43,000 | 43,300 | 654 | 216.50 |
| 2008-10-03 | 47,500 | 47,500 | 46,100 | 46,700 | 557 | 233.50 |
| 2008-10-02 | 48,350 | 49,700 | 47,500 | 47,900 | 391 | 239.50 |
| 2008-10-01 | 49,850 | 50,000 | 48,500 | 49,100 | 563 | 245.50 |
| 2008-09-30 | 47,000 | 48,100 | 46,550 | 47,850 | 423 | 239.25 |
| 2008-09-29 | 53,100 | 53,200 | 49,000 | 49,150 | 1,302 | 245.75 |
| 2008-09-26 | 55,900 | 55,900 | 52,500 | 53,300 | 752 | 266.50 |
| 2008-09-25 | 55,300 | 56,500 | 54,900 | 55,700 | 313 | 278.50 |
| 2008-09-24 | 54,400 | 54,800 | 53,600 | 54,800 | 202 | 274 |
| 2008-09-22 | 57,500 | 57,500 | 54,000 | 54,400 | 337 | 272 |
| 2008-09-19 | 57,400 | 57,800 | 55,500 | 55,900 | 598 | 279.50 |
| 2008-09-18 | 53,500 | 59,500 | 53,000 | 58,900 | 1,154 | 294.50 |
| 2008-09-17 | 54,500 | 55,600 | 54,100 | 54,500 | 291 | 272.50 |
| 2008-09-16 | 51,300 | 53,000 | 50,800 | 53,000 | 562 | 265 |
| 2008-09-12 | 54,200 | 54,800 | 52,700 | 54,500 | 526 | 272.50 |
| 2008-09-11 | 52,700 | 53,100 | 51,700 | 51,800 | 158 | 259 |
| 2008-09-10 | 51,200 | 53,100 | 51,200 | 52,600 | 252 | 263 |
| 2008-09-09 | 54,700 | 54,700 | 52,000 | 52,200 | 303 | 261 |
| 2008-09-08 | 53,500 | 55,400 | 53,500 | 54,500 | 232 | 272.50 |
| 2008-09-05 | 55,000 | 55,000 | 52,500 | 53,100 | 356 | 265.50 |
| 2008-09-04 | 55,300 | 56,200 | 55,100 | 55,100 | 215 | 275.50 |
| 2008-09-03 | 55,800 | 57,100 | 53,800 | 56,300 | 388 | 281.50 |
| 2008-09-02 | 57,300 | 58,700 | 56,300 | 56,300 | 327 | 281.50 |
| 2008-09-01 | 59,400 | 59,400 | 57,600 | 58,300 | 279 | 291.50 |
| 2008-08-29 | 57,800 | 60,000 | 57,700 | 59,900 | 780 | 299.50 |
| 2008-08-28 | 56,800 | 57,300 | 56,200 | 57,300 | 179 | 286.50 |
| 2008-08-27 | 57,100 | 57,800 | 56,700 | 57,600 | 88 | 288 |
| 2008-08-26 | 58,200 | 58,200 | 56,600 | 57,600 | 103 | 288 |
| 2008-08-25 | 58,800 | 58,800 | 57,700 | 58,300 | 243 | 291.50 |
| 2008-08-22 | 56,600 | 56,800 | 56,400 | 56,800 | 105 | 284 |
| 2008-08-21 | 57,300 | 57,800 | 56,500 | 56,900 | 314 | 284.50 |
| 2008-08-20 | 57,700 | 57,700 | 56,200 | 57,400 | 373 | 287 |
| 2008-08-19 | 57,500 | 57,500 | 56,200 | 56,700 | 378 | 283.50 |
| 2008-08-18 | 56,300 | 58,800 | 56,300 | 58,000 | 327 | 290 |
| 2008-08-15 | 56,500 | 56,500 | 55,200 | 56,500 | 439 | 282.50 |
| 2008-08-14 | 56,600 | 57,200 | 56,000 | 56,000 | 340 | 280 |
| 2008-08-13 | 56,400 | 57,400 | 56,300 | 57,400 | 575 | 287 |
| 2008-08-12 | 59,600 | 59,700 | 58,400 | 58,400 | 443 | 292 |
| 2008-08-11 | 60,100 | 60,800 | 59,900 | 60,000 | 382 | 300 |
| 2008-08-08 | 60,500 | 61,500 | 59,500 | 60,000 | 535 | 300 |
| 2008-08-07 | 60,400 | 60,700 | 58,500 | 59,000 | 327 | 295 |
| 2008-08-06 | 59,900 | 61,000 | 59,000 | 60,700 | 555 | 303.50 |
| 2008-08-05 | 58,500 | 59,700 | 58,400 | 58,900 | 333 | 294.50 |
| 2008-08-04 | 59,600 | 59,800 | 58,500 | 59,000 | 379 | 295 |
| 2008-08-01 | 60,600 | 61,100 | 59,400 | 59,900 | 465 | 299.50 |
| 2008-07-31 | 61,500 | 61,500 | 59,900 | 61,100 | 499 | 305.50 |
| 2008-07-30 | 60,400 | 61,400 | 59,700 | 59,700 | 784 | 298.50 |
| 2008-07-29 | 60,100 | 60,500 | 59,200 | 60,400 | 719 | 302 |
| 2008-07-28 | 61,500 | 61,500 | 60,500 | 60,600 | 371 | 303 |
| 2008-07-25 | 62,600 | 62,600 | 61,000 | 61,300 | 520 | 306.50 |
| 2008-07-24 | 62,100 | 62,100 | 61,100 | 61,600 | 498 | 308 |
| 2008-07-23 | 60,700 | 62,200 | 60,700 | 61,100 | 557 | 305.50 |
| 2008-07-22 | 59,900 | 60,700 | 59,200 | 60,700 | 336 | 303.50 |
| 2008-07-18 | 60,000 | 61,000 | 59,300 | 59,400 | 258 | 297 |
| 2008-07-17 | 59,000 | 60,000 | 58,700 | 59,800 | 259 | 299 |
| 2008-07-16 | 58,500 | 59,700 | 58,200 | 58,700 | 263 | 293.50 |
| 2008-07-15 | 59,100 | 59,700 | 58,000 | 58,900 | 403 | 294.50 |
| 2008-07-14 | 59,700 | 60,400 | 59,300 | 59,300 | 478 | 296.50 |
| 2008-07-11 | 60,300 | 60,500 | 59,700 | 59,700 | 411 | 298.50 |
| 2008-07-10 | 60,300 | 61,700 | 60,100 | 60,300 | 387 | 301.50 |
| 2008-07-09 | 61,700 | 62,500 | 60,700 | 60,800 | 325 | 304 |
| 2008-07-08 | 62,800 | 62,800 | 61,500 | 61,700 | 354 | 308.50 |
| 2008-07-07 | 64,200 | 64,200 | 62,700 | 63,100 | 754 | 315.50 |
| 2008-07-04 | 64,100 | 64,100 | 62,200 | 63,000 | 361 | 315 |
| 2008-07-03 | 64,000 | 64,000 | 62,500 | 63,600 | 332 | 318 |
| 2008-07-02 | 64,900 | 64,900 | 63,800 | 64,000 | 465 | 320 |
| 2008-07-01 | 63,500 | 65,000 | 63,500 | 64,900 | 556 | 324.50 |
| 2008-06-30 | 64,000 | 64,800 | 62,800 | 64,300 | 263 | 321.50 |
| 2008-06-27 | 62,500 | 64,100 | 62,000 | 63,700 | 719 | 318.50 |
| 2008-06-26 | 64,200 | 64,900 | 63,300 | 64,000 | 1,487 | 320 |
| 2008-06-25 | 65,700 | 65,700 | 62,700 | 65,700 | 4,243 | 328.50 |
| 2008-06-24 | 61,600 | 61,600 | 60,100 | 60,700 | 251 | 303.50 |
| 2008-06-23 | 60,500 | 60,800 | 59,000 | 60,600 | 178 | 303 |
| 2008-06-20 | 60,100 | 61,800 | 60,100 | 60,900 | 336 | 304.50 |
| 2008-06-19 | 61,400 | 62,400 | 61,300 | 61,500 | 145 | 307.50 |
| 2008-06-18 | 62,100 | 63,500 | 61,900 | 62,900 | 441 | 314.50 |
| 2008-06-17 | 60,800 | 62,500 | 60,400 | 61,900 | 357 | 309.50 |
| 2008-06-16 | 60,800 | 61,300 | 60,100 | 60,700 | 283 | 303.50 |
| 2008-06-13 | 62,000 | 62,400 | 59,600 | 60,400 | 581 | 302 |
| 2008-06-12 | 61,100 | 63,300 | 60,600 | 62,100 | 740 | 310.50 |
| 2008-06-11 | 60,100 | 61,900 | 60,100 | 60,600 | 233 | 303 |
| 2008-06-10 | 60,000 | 61,500 | 60,000 | 60,600 | 328 | 303 |
| 2008-06-09 | 60,100 | 60,900 | 59,300 | 60,300 | 263 | 301.50 |
| 2008-06-06 | 61,000 | 61,500 | 61,000 | 61,000 | 260 | 305 |
| 2008-06-05 | 60,700 | 61,100 | 60,600 | 61,000 | 134 | 305 |
| 2008-06-04 | 61,100 | 62,100 | 61,000 | 61,400 | 228 | 307 |
| 2008-06-03 | 62,900 | 63,000 | 61,000 | 61,200 | 450 | 306 |
| 2008-06-02 | 61,900 | 63,600 | 61,400 | 63,000 | 268 | 315 |
| 2008-05-30 | 61,600 | 62,700 | 60,500 | 62,300 | 271 | 311.50 |
| 2008-05-29 | 61,000 | 61,400 | 60,600 | 61,100 | 245 | 305.50 |
| 2008-05-28 | 61,600 | 61,600 | 60,100 | 60,200 | 436 | 301 |
| 2008-05-27 | 61,600 | 62,500 | 61,300 | 61,700 | 284 | 308.50 |
| 2008-05-26 | 64,200 | 64,500 | 62,000 | 62,100 | 312 | 310.50 |
| 2008-05-23 | 64,900 | 64,900 | 63,800 | 63,800 | 327 | 319 |
| 2008-05-22 | 63,000 | 65,200 | 63,000 | 64,600 | 273 | 323 |
| 2008-05-21 | 64,000 | 64,100 | 63,000 | 63,600 | 276 | 318 |
| 2008-05-20 | 64,500 | 65,000 | 63,100 | 63,900 | 309 | 319.50 |
| 2008-05-19 | 64,000 | 65,400 | 62,900 | 65,100 | 488 | 325.50 |
| 2008-05-16 | 63,700 | 64,500 | 62,800 | 64,100 | 507 | 320.50 |
| 2008-05-15 | 63,500 | 64,700 | 62,700 | 64,100 | 718 | 320.50 |
| 2008-05-14 | 60,300 | 63,200 | 60,300 | 62,800 | 1,375 | 314 |
| 2008-05-13 | 59,000 | 59,000 | 58,200 | 58,900 | 391 | 294.50 |
| 2008-05-12 | 58,000 | 59,300 | 57,200 | 58,900 | 380 | 294.50 |
| 2008-05-09 | 60,700 | 60,700 | 58,500 | 58,500 | 355 | 292.50 |
| 2008-05-08 | 60,400 | 60,900 | 59,600 | 60,600 | 404 | 303 |
| 2008-05-07 | 61,700 | 64,500 | 60,500 | 61,300 | 876 | 306.50 |
| 2008-05-02 | 57,100 | 61,500 | 57,100 | 61,300 | 1,813 | 306.50 |
| 2008-05-01 | 55,200 | 58,700 | 55,200 | 57,100 | 444 | 285.50 |
| 2008-04-30 | 55,000 | 57,600 | 55,000 | 56,200 | 1,010 | 281 |
| 2008-04-28 | 58,400 | 58,400 | 54,500 | 55,500 | 649 | 277.50 |
| 2008-04-25 | 57,900 | 59,000 | 57,500 | 58,500 | 748 | 292.50 |
| 2008-04-24 | 55,700 | 56,800 | 54,100 | 56,200 | 735 | 281 |
| 2008-04-23 | 55,000 | 55,500 | 54,700 | 54,900 | 376 | 274.50 |
| 2008-04-22 | 55,100 | 55,300 | 54,600 | 54,800 | 347 | 274 |
| 2008-04-21 | 55,800 | 56,700 | 55,800 | 56,100 | 338 | 280.50 |
| 2008-04-18 | 55,200 | 55,400 | 54,100 | 55,300 | 394 | 276.50 |
| 2008-04-17 | 55,700 | 56,100 | 54,700 | 55,700 | 649 | 278.50 |
| 2008-04-16 | 55,800 | 55,900 | 55,200 | 55,700 | 430 | 278.50 |
| 2008-04-15 | 56,300 | 56,400 | 55,400 | 55,600 | 304 | 278 |
| 2008-04-14 | 55,700 | 56,300 | 55,700 | 56,100 | 328 | 280.50 |
| 2008-04-11 | 55,400 | 57,200 | 55,300 | 57,200 | 342 | 286 |
| 2008-04-10 | 57,000 | 57,000 | 55,800 | 55,900 | 444 | 279.50 |
| 2008-04-09 | 57,900 | 59,500 | 57,100 | 57,300 | 654 | 286.50 |
| 2008-04-08 | 57,600 | 58,100 | 57,600 | 57,700 | 233 | 288.50 |
| 2008-04-07 | 58,000 | 58,200 | 57,600 | 57,800 | 297 | 289 |
| 2008-04-04 | 57,300 | 57,800 | 57,300 | 57,500 | 207 | 287.50 |
| 2008-04-03 | 57,800 | 58,600 | 57,300 | 58,600 | 411 | 293 |
| 2008-04-02 | 58,200 | 59,500 | 57,700 | 58,300 | 700 | 291.50 |
| 2008-04-01 | 57,900 | 58,300 | 57,300 | 58,000 | 478 | 290 |
| 2008-03-31 | 59,800 | 60,300 | 57,300 | 58,000 | 602 | 290 |
| 2008-03-28 | 59,000 | 61,500 | 58,700 | 60,300 | 774 | 301.50 |
| 2008-03-27 | 58,500 | 59,500 | 58,300 | 59,300 | 794 | 296.50 |
| 2008-03-26 | 57,200 | 59,100 | 57,200 | 58,400 | 605 | 292 |
| 2008-03-25 | 56,300 | 57,900 | 56,300 | 57,600 | 1,056 | 288 |
| 2008-03-24 | 53,000 | 53,900 | 53,000 | 53,100 | 399 | 265.50 |
| 2008-03-21 | 51,600 | 52,700 | 51,000 | 52,500 | 876 | 262.50 |
| 2008-03-19 | 52,300 | 52,500 | 51,700 | 52,100 | 890 | 260.50 |
| 2008-03-18 | 49,750 | 50,900 | 49,750 | 50,300 | 784 | 251.50 |
| 2008-03-17 | 50,500 | 51,400 | 49,600 | 50,700 | 834 | 253.50 |
| 2008-03-14 | 54,500 | 55,500 | 53,300 | 53,500 | 1,655 | 267.50 |
| 2008-03-13 | 54,600 | 55,700 | 54,300 | 54,400 | 900 | 272 |
| 2008-03-12 | 54,600 | 56,100 | 54,400 | 55,300 | 871 | 276.50 |
| 2008-03-11 | 51,700 | 54,100 | 51,300 | 53,800 | 1,045 | 269 |
| 2008-03-10 | 54,200 | 54,900 | 52,600 | 52,700 | 614 | 263.50 |
| 2008-03-07 | 55,900 | 55,900 | 54,300 | 54,500 | 760 | 272.50 |
| 2008-03-06 | 55,700 | 56,400 | 55,400 | 55,700 | 464 | 278.50 |
| 2008-03-05 | 54,400 | 55,300 | 54,000 | 54,000 | 468 | 270 |
| 2008-03-04 | 54,000 | 56,600 | 54,000 | 54,300 | 1,235 | 271.50 |
| 2008-03-03 | 54,900 | 54,900 | 54,100 | 54,100 | 645 | 270.50 |
| 2008-02-29 | 57,700 | 57,700 | 55,300 | 56,000 | 1,150 | 280 |
| 2008-02-28 | 58,000 | 58,700 | 57,500 | 57,900 | 419 | 289.50 |
| 2008-02-27 | 57,200 | 59,000 | 57,200 | 58,800 | 1,036 | 294 |
| 2008-02-26 | 58,000 | 58,000 | 55,700 | 55,700 | 1,378 | 278.50 |
| 2008-02-25 | 56,900 | 57,800 | 56,300 | 57,500 | 1,050 | 287.50 |
| 2008-02-22 | 57,400 | 57,800 | 56,400 | 56,800 | 1,343 | 284 |
| 2008-02-21 | 56,400 | 58,100 | 55,500 | 57,500 | 1,768 | 287.50 |
| 2008-02-20 | 58,800 | 59,300 | 56,500 | 56,700 | 1,918 | 283.50 |
| 2008-02-19 | 58,900 | 60,600 | 58,900 | 59,300 | 1,035 | 296.50 |
| 2008-02-18 | 58,400 | 60,500 | 58,400 | 59,400 | 898 | 297 |
| 2008-02-15 | 58,000 | 60,000 | 58,000 | 59,300 | 1,101 | 296.50 |
| 2008-02-14 | 58,000 | 60,000 | 57,500 | 60,000 | 1,517 | 300 |
| 2008-02-13 | 57,200 | 58,800 | 55,500 | 56,600 | 2,315 | 283 |
| 2008-02-12 | 53,500 | 58,000 | 53,300 | 56,700 | 2,894 | 283.50 |
| 2008-02-08 | 51,200 | 53,300 | 50,900 | 53,000 | 2,728 | 265 |
| 2008-02-07 | 49,000 | 50,900 | 48,550 | 50,700 | 980 | 253.50 |
| 2008-02-06 | 49,600 | 50,000 | 49,200 | 49,700 | 2,018 | 248.50 |
| 2008-02-05 | 52,400 | 52,400 | 50,600 | 51,100 | 2,666 | 255.50 |
| 2008-02-04 | 50,800 | 53,300 | 50,800 | 52,500 | 3,079 | 262.50 |
| 2008-02-01 | 49,100 | 50,500 | 48,850 | 50,300 | 2,103 | 251.50 |
| 2008-01-31 | 48,200 | 49,900 | 48,100 | 49,600 | 1,651 | 248 |
| 2008-01-30 | 48,400 | 49,500 | 47,750 | 48,550 | 1,444 | 242.75 |
| 2008-01-29 | 48,400 | 48,850 | 46,800 | 48,450 | 1,573 | 242.25 |
| 2008-01-28 | 49,950 | 49,950 | 47,700 | 48,000 | 1,559 | 240 |
| 2008-01-25 | 49,950 | 50,300 | 48,350 | 50,100 | 1,542 | 250.50 |
| 2008-01-24 | 48,200 | 49,250 | 47,500 | 49,150 | 1,982 | 245.75 |
| 2008-01-23 | 46,000 | 48,600 | 46,000 | 47,800 | 1,101 | 239 |
| 2008-01-22 | 47,750 | 49,400 | 46,350 | 46,350 | 1,069 | 231.75 |
| 2008-01-21 | 50,600 | 51,100 | 49,300 | 49,350 | 852 | 246.75 |
| 2008-01-18 | 49,700 | 52,800 | 49,700 | 52,400 | 1,351 | 262 |
| 2008-01-17 | 49,800 | 51,500 | 49,500 | 51,200 | 1,440 | 256 |
| 2008-01-16 | 49,900 | 52,400 | 49,500 | 50,800 | 2,112 | 254 |
| 2008-01-15 | 56,200 | 56,500 | 53,500 | 53,900 | 2,065 | 269.50 |
| 2008-01-11 | 57,300 | 58,500 | 57,000 | 57,300 | 1,463 | 286.50 |
| 2008-01-10 | 57,500 | 58,400 | 56,300 | 57,100 | 1,000 | 285.50 |
| 2008-01-09 | 54,800 | 57,500 | 54,500 | 57,500 | 740 | 287.50 |
| 2008-01-08 | 56,000 | 57,200 | 54,800 | 56,800 | 993 | 284 |
| 2008-01-07 | 55,500 | 57,800 | 54,400 | 56,700 | 2,924 | 283.50 |
| 2008-01-04 | 56,000 | 56,000 | 54,500 | 55,300 | 1,008 | 276.50 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-06-26]1株→100株 [2006-01-26]1株→4株 [2001-10-26]1株→2株 [2000-05-10]1株→10株 [1999-09-03]1株→2株
