4732 (株)ユー・エス・エス 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 | 4,770 | 4,790 | 4,730 | 4,740 | 31,880 | 237 |
| 2008-12-29 | 4,740 | 4,750 | 4,610 | 4,730 | 69,720 | 236.50 |
| 2008-12-26 | 4,700 | 4,730 | 4,660 | 4,730 | 30,960 | 236.50 |
| 2008-12-25 | 4,660 | 4,690 | 4,620 | 4,660 | 26,490 | 233 |
| 2008-12-24 | 4,700 | 4,750 | 4,630 | 4,700 | 75,260 | 235 |
| 2008-12-22 | 4,720 | 4,840 | 4,690 | 4,800 | 94,540 | 240 |
| 2008-12-19 | 4,860 | 4,890 | 4,660 | 4,670 | 315,470 | 233.50 |
| 2008-12-18 | 4,830 | 4,930 | 4,800 | 4,860 | 170,490 | 243 |
| 2008-12-17 | 4,880 | 4,890 | 4,720 | 4,890 | 159,850 | 244.50 |
| 2008-12-16 | 4,750 | 4,840 | 4,680 | 4,700 | 202,050 | 235 |
| 2008-12-15 | 4,870 | 4,960 | 4,680 | 4,700 | 369,210 | 235 |
| 2008-12-12 | 5,000 | 5,040 | 4,800 | 4,850 | 359,090 | 242.50 |
| 2008-12-11 | 5,110 | 5,230 | 5,080 | 5,210 | 445,700 | 260.50 |
| 2008-12-10 | 5,580 | 5,610 | 5,220 | 5,270 | 254,680 | 263.50 |
| 2008-12-09 | 5,600 | 5,650 | 5,460 | 5,500 | 214,050 | 275 |
| 2008-12-08 | 5,840 | 5,860 | 5,600 | 5,650 | 228,380 | 282.50 |
| 2008-12-05 | 5,960 | 6,020 | 5,930 | 5,940 | 153,230 | 297 |
| 2008-12-04 | 5,980 | 6,050 | 5,880 | 5,930 | 231,850 | 296.50 |
| 2008-12-03 | 5,730 | 6,000 | 5,700 | 5,940 | 120,900 | 297 |
| 2008-12-02 | 5,990 | 6,020 | 5,760 | 5,830 | 113,250 | 291.50 |
| 2008-12-01 | 6,020 | 6,020 | 5,870 | 5,890 | 103,250 | 294.50 |
| 2008-11-28 | 6,150 | 6,150 | 5,950 | 5,970 | 121,740 | 298.50 |
| 2008-11-27 | 6,100 | 6,130 | 5,990 | 6,050 | 40,040 | 302.50 |
| 2008-11-26 | 6,010 | 6,080 | 5,950 | 6,010 | 96,070 | 300.50 |
| 2008-11-25 | 6,200 | 6,200 | 5,910 | 6,080 | 187,520 | 304 |
| 2008-11-21 | 5,660 | 5,750 | 5,500 | 5,710 | 190,900 | 285.50 |
| 2008-11-20 | 5,740 | 5,850 | 5,600 | 5,760 | 221,550 | 288 |
| 2008-11-19 | 6,040 | 6,130 | 5,940 | 6,040 | 172,540 | 302 |
| 2008-11-18 | 6,100 | 6,140 | 5,990 | 6,040 | 199,660 | 302 |
| 2008-11-17 | 5,900 | 6,230 | 5,810 | 6,060 | 175,460 | 303 |
| 2008-11-14 | 6,130 | 6,210 | 5,970 | 6,040 | 192,620 | 302 |
| 2008-11-13 | 6,010 | 6,120 | 5,930 | 5,930 | 175,720 | 296.50 |
| 2008-11-12 | 6,030 | 6,220 | 6,030 | 6,110 | 122,090 | 305.50 |
| 2008-11-11 | 6,190 | 6,310 | 6,090 | 6,180 | 175,610 | 309 |
| 2008-11-10 | 6,320 | 6,530 | 6,240 | 6,390 | 158,080 | 319.50 |
| 2008-11-07 | 6,200 | 6,290 | 5,800 | 6,100 | 150,400 | 305 |
| 2008-11-06 | 6,480 | 6,690 | 6,300 | 6,500 | 141,650 | 325 |
| 2008-11-05 | 6,580 | 6,640 | 6,440 | 6,580 | 135,160 | 329 |
| 2008-11-04 | 6,430 | 6,500 | 6,150 | 6,380 | 92,180 | 319 |
| 2008-10-31 | 6,490 | 6,500 | 6,000 | 6,000 | 133,080 | 300 |
| 2008-10-30 | 5,950 | 6,430 | 5,850 | 6,390 | 206,590 | 319.50 |
| 2008-10-29 | 5,850 | 5,880 | 5,400 | 5,760 | 191,990 | 288 |
| 2008-10-28 | 5,100 | 5,200 | 4,670 | 5,150 | 294,570 | 257.50 |
| 2008-10-27 | 4,990 | 5,030 | 4,620 | 4,800 | 223,200 | 240 |
| 2008-10-24 | 5,700 | 5,730 | 5,200 | 5,200 | 142,720 | 260 |
| 2008-10-23 | 5,460 | 5,620 | 5,280 | 5,620 | 157,550 | 281 |
| 2008-10-22 | 6,010 | 6,120 | 5,760 | 5,810 | 99,490 | 290.50 |
| 2008-10-21 | 6,550 | 6,550 | 6,250 | 6,360 | 95,500 | 318 |
| 2008-10-20 | 6,590 | 6,590 | 6,200 | 6,500 | 106,350 | 325 |
| 2008-10-17 | 6,090 | 6,250 | 5,980 | 6,230 | 145,350 | 311.50 |
| 2008-10-16 | 5,500 | 5,910 | 5,230 | 5,670 | 250,340 | 283.50 |
| 2008-10-15 | 5,520 | 5,660 | 5,400 | 5,620 | 150,770 | 281 |
| 2008-10-14 | 5,460 | 6,050 | 5,460 | 5,620 | 243,550 | 281 |
| 2008-10-10 | 5,420 | 5,490 | 5,270 | 5,360 | 135,230 | 268 |
| 2008-10-09 | 5,480 | 5,710 | 5,350 | 5,580 | 155,230 | 279 |
| 2008-10-08 | 5,780 | 5,810 | 5,500 | 5,580 | 201,990 | 279 |
| 2008-10-07 | 6,010 | 6,010 | 5,600 | 5,860 | 219,850 | 293 |
| 2008-10-06 | 6,200 | 6,250 | 6,030 | 6,100 | 157,770 | 305 |
| 2008-10-03 | 6,570 | 6,650 | 6,140 | 6,300 | 144,990 | 315 |
| 2008-10-02 | 6,910 | 7,020 | 6,760 | 6,770 | 111,710 | 338.50 |
| 2008-10-01 | 6,920 | 6,980 | 6,890 | 6,950 | 105,060 | 347.50 |
| 2008-09-30 | 6,520 | 6,830 | 6,510 | 6,740 | 101,390 | 337 |
| 2008-09-29 | 6,920 | 7,050 | 6,880 | 6,920 | 87,740 | 346 |
| 2008-09-26 | 6,920 | 6,980 | 6,870 | 6,980 | 54,530 | 349 |
| 2008-09-25 | 6,920 | 7,000 | 6,900 | 6,990 | 54,880 | 349.50 |
| 2008-09-24 | 7,020 | 7,020 | 6,920 | 6,990 | 66,890 | 349.50 |
| 2008-09-22 | 7,210 | 7,290 | 6,890 | 6,970 | 168,020 | 348.50 |
| 2008-09-19 | 7,000 | 7,210 | 7,000 | 7,210 | 116,000 | 360.50 |
| 2008-09-18 | 7,050 | 7,240 | 6,960 | 7,150 | 134,830 | 357.50 |
| 2008-09-17 | 7,560 | 7,630 | 7,270 | 7,310 | 144,980 | 365.50 |
| 2008-09-16 | 7,130 | 7,360 | 7,070 | 7,360 | 123,730 | 368 |
| 2008-09-12 | 7,340 | 7,510 | 7,310 | 7,430 | 103,000 | 371.50 |
| 2008-09-11 | 7,450 | 7,490 | 7,410 | 7,410 | 65,690 | 370.50 |
| 2008-09-10 | 7,480 | 7,590 | 7,480 | 7,550 | 77,480 | 377.50 |
| 2008-09-09 | 7,580 | 7,580 | 7,480 | 7,480 | 66,210 | 374 |
| 2008-09-08 | 7,570 | 7,670 | 7,550 | 7,580 | 50,080 | 379 |
| 2008-09-05 | 7,510 | 7,550 | 7,460 | 7,510 | 77,970 | 375.50 |
| 2008-09-04 | 7,580 | 7,600 | 7,510 | 7,520 | 76,060 | 376 |
| 2008-09-03 | 7,370 | 7,600 | 7,370 | 7,580 | 100,790 | 379 |
| 2008-09-02 | 7,380 | 7,390 | 7,220 | 7,280 | 94,020 | 364 |
| 2008-09-01 | 7,370 | 7,430 | 7,350 | 7,380 | 49,790 | 369 |
| 2008-08-29 | 7,450 | 7,540 | 7,420 | 7,520 | 124,920 | 376 |
| 2008-08-28 | 7,400 | 7,420 | 7,340 | 7,380 | 68,970 | 369 |
| 2008-08-27 | 7,370 | 7,440 | 7,370 | 7,420 | 40,110 | 371 |
| 2008-08-26 | 7,430 | 7,430 | 7,310 | 7,370 | 59,060 | 368.50 |
| 2008-08-25 | 7,450 | 7,480 | 7,410 | 7,430 | 47,700 | 371.50 |
| 2008-08-22 | 7,380 | 7,420 | 7,330 | 7,400 | 46,000 | 370 |
| 2008-08-21 | 7,410 | 7,450 | 7,330 | 7,380 | 65,520 | 369 |
| 2008-08-20 | 7,270 | 7,420 | 7,260 | 7,340 | 107,490 | 367 |
| 2008-08-19 | 7,380 | 7,400 | 7,240 | 7,340 | 92,190 | 367 |
| 2008-08-18 | 7,270 | 7,430 | 7,200 | 7,320 | 64,460 | 366 |
| 2008-08-15 | 7,220 | 7,310 | 7,170 | 7,260 | 61,420 | 363 |
| 2008-08-14 | 7,090 | 7,200 | 7,080 | 7,140 | 47,740 | 357 |
| 2008-08-13 | 7,160 | 7,270 | 7,000 | 7,090 | 71,330 | 354.50 |
| 2008-08-12 | 7,240 | 7,320 | 7,230 | 7,230 | 51,580 | 361.50 |
| 2008-08-11 | 7,230 | 7,320 | 7,230 | 7,240 | 39,430 | 362 |
| 2008-08-08 | 7,220 | 7,280 | 7,210 | 7,220 | 80,090 | 361 |
| 2008-08-07 | 7,330 | 7,340 | 7,230 | 7,230 | 69,170 | 361.50 |
| 2008-08-06 | 7,220 | 7,370 | 7,220 | 7,330 | 86,340 | 366.50 |
| 2008-08-05 | 7,200 | 7,300 | 7,200 | 7,210 | 61,540 | 360.50 |
| 2008-08-04 | 7,250 | 7,330 | 7,190 | 7,190 | 92,060 | 359.50 |
| 2008-08-01 | 7,310 | 7,330 | 7,160 | 7,220 | 111,710 | 361 |
| 2008-07-31 | 7,290 | 7,370 | 7,210 | 7,230 | 184,030 | 361.50 |
| 2008-07-30 | 6,930 | 7,450 | 6,930 | 7,140 | 292,810 | 357 |
| 2008-07-29 | 6,520 | 6,550 | 6,460 | 6,520 | 116,180 | 326 |
| 2008-07-28 | 6,470 | 6,530 | 6,420 | 6,520 | 66,700 | 326 |
| 2008-07-25 | 6,370 | 6,490 | 6,370 | 6,440 | 67,810 | 322 |
| 2008-07-24 | 6,410 | 6,500 | 6,370 | 6,470 | 91,860 | 323.50 |
| 2008-07-23 | 6,630 | 6,640 | 6,410 | 6,430 | 57,340 | 321.50 |
| 2008-07-22 | 6,260 | 6,430 | 6,260 | 6,430 | 83,430 | 321.50 |
| 2008-07-18 | 6,250 | 6,310 | 6,230 | 6,230 | 73,660 | 311.50 |
| 2008-07-17 | 6,300 | 6,310 | 6,230 | 6,260 | 77,790 | 313 |
| 2008-07-16 | 6,270 | 6,440 | 6,260 | 6,300 | 122,150 | 315 |
| 2008-07-15 | 6,290 | 6,320 | 6,200 | 6,270 | 118,660 | 313.50 |
| 2008-07-14 | 6,430 | 6,540 | 6,390 | 6,460 | 100,090 | 323 |
| 2008-07-11 | 6,630 | 6,640 | 6,380 | 6,420 | 134,410 | 321 |
| 2008-07-10 | 6,580 | 6,620 | 6,500 | 6,560 | 107,850 | 328 |
| 2008-07-09 | 6,720 | 6,770 | 6,540 | 6,580 | 136,150 | 329 |
| 2008-07-08 | 6,860 | 6,860 | 6,580 | 6,710 | 183,900 | 335.50 |
| 2008-07-07 | 6,880 | 6,930 | 6,770 | 6,850 | 86,850 | 342.50 |
| 2008-07-04 | 6,920 | 6,930 | 6,800 | 6,850 | 108,550 | 342.50 |
| 2008-07-03 | 7,000 | 7,020 | 6,910 | 6,980 | 110,280 | 349 |
| 2008-07-02 | 7,030 | 7,050 | 6,900 | 7,020 | 132,340 | 351 |
| 2008-07-01 | 6,810 | 7,060 | 6,810 | 7,000 | 126,480 | 350 |
| 2008-06-30 | 7,040 | 7,070 | 6,980 | 7,010 | 82,310 | 350.50 |
| 2008-06-27 | 6,980 | 7,130 | 6,920 | 7,020 | 118,610 | 351 |
| 2008-06-26 | 7,080 | 7,130 | 7,020 | 7,080 | 94,670 | 354 |
| 2008-06-25 | 7,070 | 7,130 | 7,030 | 7,070 | 121,660 | 353.50 |
| 2008-06-24 | 7,110 | 7,160 | 7,070 | 7,120 | 65,390 | 356 |
| 2008-06-23 | 7,100 | 7,130 | 7,080 | 7,100 | 83,490 | 355 |
| 2008-06-20 | 7,170 | 7,210 | 7,140 | 7,150 | 101,840 | 357.50 |
| 2008-06-19 | 7,250 | 7,250 | 7,150 | 7,170 | 109,460 | 358.50 |
| 2008-06-18 | 7,300 | 7,310 | 7,220 | 7,250 | 80,840 | 362.50 |
| 2008-06-17 | 7,260 | 7,340 | 7,230 | 7,330 | 63,760 | 366.50 |
| 2008-06-16 | 7,240 | 7,270 | 7,130 | 7,230 | 52,530 | 361.50 |
| 2008-06-13 | 7,150 | 7,230 | 7,130 | 7,190 | 76,480 | 359.50 |
| 2008-06-12 | 7,260 | 7,260 | 7,130 | 7,160 | 95,120 | 358 |
| 2008-06-11 | 7,330 | 7,330 | 7,240 | 7,250 | 69,270 | 362.50 |
| 2008-06-10 | 7,360 | 7,380 | 7,270 | 7,290 | 50,890 | 364.50 |
| 2008-06-09 | 7,280 | 7,340 | 7,220 | 7,250 | 55,450 | 362.50 |
| 2008-06-06 | 7,220 | 7,350 | 7,190 | 7,320 | 136,320 | 366 |
| 2008-06-05 | 7,090 | 7,150 | 7,020 | 7,140 | 105,520 | 357 |
| 2008-06-04 | 7,120 | 7,180 | 7,090 | 7,120 | 139,080 | 356 |
| 2008-06-03 | 7,210 | 7,250 | 7,110 | 7,140 | 82,870 | 357 |
| 2008-06-02 | 7,090 | 7,250 | 7,040 | 7,210 | 112,740 | 360.50 |
| 2008-05-30 | 7,140 | 7,150 | 7,030 | 7,140 | 135,940 | 357 |
| 2008-05-29 | 7,030 | 7,100 | 6,990 | 7,060 | 84,010 | 353 |
| 2008-05-28 | 7,000 | 7,060 | 6,960 | 7,020 | 114,090 | 351 |
| 2008-05-27 | 6,960 | 7,030 | 6,920 | 6,990 | 139,470 | 349.50 |
| 2008-05-26 | 7,040 | 7,050 | 6,950 | 7,000 | 94,150 | 350 |
| 2008-05-23 | 7,090 | 7,140 | 7,010 | 7,040 | 108,350 | 352 |
| 2008-05-22 | 7,120 | 7,260 | 7,060 | 7,160 | 123,370 | 358 |
| 2008-05-21 | 7,110 | 7,220 | 7,110 | 7,200 | 113,750 | 360 |
| 2008-05-20 | 7,090 | 7,210 | 7,090 | 7,170 | 93,380 | 358.50 |
| 2008-05-19 | 7,120 | 7,210 | 7,110 | 7,120 | 68,720 | 356 |
| 2008-05-16 | 7,250 | 7,280 | 7,120 | 7,140 | 155,260 | 357 |
| 2008-05-15 | 7,320 | 7,360 | 7,270 | 7,270 | 94,230 | 363.50 |
| 2008-05-14 | 7,140 | 7,320 | 7,120 | 7,280 | 160,710 | 364 |
| 2008-05-13 | 7,210 | 7,210 | 7,070 | 7,130 | 151,650 | 356.50 |
| 2008-05-12 | 7,180 | 7,250 | 7,130 | 7,220 | 105,630 | 361 |
| 2008-05-09 | 7,300 | 7,330 | 7,180 | 7,220 | 194,490 | 361 |
| 2008-05-08 | 7,230 | 7,340 | 7,220 | 7,260 | 167,890 | 363 |
| 2008-05-07 | 7,190 | 7,270 | 7,150 | 7,210 | 145,140 | 360.50 |
| 2008-05-02 | 7,310 | 7,340 | 7,190 | 7,260 | 86,150 | 363 |
| 2008-05-01 | 7,270 | 7,350 | 7,220 | 7,240 | 55,360 | 362 |
| 2008-04-30 | 7,270 | 7,390 | 7,240 | 7,360 | 139,570 | 368 |
| 2008-04-28 | 7,130 | 7,260 | 7,120 | 7,180 | 126,380 | 359 |
| 2008-04-25 | 7,180 | 7,320 | 7,180 | 7,230 | 75,100 | 361.50 |
| 2008-04-24 | 7,140 | 7,250 | 7,110 | 7,200 | 89,150 | 360 |
| 2008-04-23 | 7,050 | 7,090 | 7,030 | 7,080 | 115,050 | 354 |
| 2008-04-22 | 7,300 | 7,300 | 7,120 | 7,150 | 90,710 | 357.50 |
| 2008-04-21 | 7,320 | 7,350 | 7,200 | 7,270 | 111,170 | 363.50 |
| 2008-04-18 | 7,190 | 7,230 | 7,060 | 7,180 | 79,150 | 359 |
| 2008-04-17 | 7,200 | 7,230 | 7,040 | 7,090 | 85,690 | 354.50 |
| 2008-04-16 | 7,100 | 7,180 | 7,090 | 7,120 | 48,420 | 356 |
| 2008-04-15 | 7,070 | 7,080 | 6,970 | 7,060 | 94,520 | 353 |
| 2008-04-14 | 7,030 | 7,060 | 6,940 | 7,010 | 86,150 | 350.50 |
| 2008-04-11 | 7,020 | 7,100 | 7,020 | 7,100 | 120,830 | 355 |
| 2008-04-10 | 6,970 | 7,040 | 6,860 | 6,910 | 170,140 | 345.50 |
| 2008-04-09 | 6,900 | 6,970 | 6,850 | 6,950 | 221,920 | 347.50 |
| 2008-04-08 | 7,230 | 7,270 | 7,060 | 7,070 | 131,710 | 353.50 |
| 2008-04-07 | 7,290 | 7,450 | 7,210 | 7,330 | 231,200 | 366.50 |
| 2008-04-04 | 7,130 | 7,160 | 7,030 | 7,090 | 68,050 | 354.50 |
| 2008-04-03 | 7,120 | 7,150 | 7,030 | 7,080 | 107,940 | 354 |
| 2008-04-02 | 7,180 | 7,360 | 7,120 | 7,170 | 135,550 | 358.50 |
| 2008-04-01 | 6,940 | 7,080 | 6,900 | 6,980 | 148,120 | 349 |
| 2008-03-31 | 6,770 | 6,920 | 6,600 | 6,900 | 196,530 | 345 |
| 2008-03-28 | 6,560 | 6,910 | 6,550 | 6,870 | 147,320 | 343.50 |
| 2008-03-27 | 6,600 | 6,600 | 6,420 | 6,490 | 155,300 | 324.50 |
| 2008-03-26 | 6,630 | 6,740 | 6,530 | 6,700 | 113,360 | 335 |
| 2008-03-25 | 6,620 | 6,760 | 6,590 | 6,630 | 114,420 | 331.50 |
| 2008-03-24 | 6,300 | 6,570 | 6,300 | 6,520 | 140,990 | 326 |
| 2008-03-21 | 6,150 | 6,430 | 6,110 | 6,400 | 129,010 | 320 |
| 2008-03-19 | 6,020 | 6,080 | 5,950 | 6,050 | 121,470 | 302.50 |
| 2008-03-18 | 5,880 | 5,990 | 5,800 | 5,930 | 143,870 | 296.50 |
| 2008-03-17 | 6,070 | 6,130 | 5,920 | 5,970 | 99,660 | 298.50 |
| 2008-03-14 | 6,160 | 6,220 | 6,040 | 6,060 | 170,100 | 303 |
| 2008-03-13 | 6,200 | 6,310 | 6,100 | 6,170 | 167,880 | 308.50 |
| 2008-03-12 | 6,200 | 6,300 | 6,160 | 6,210 | 157,710 | 310.50 |
| 2008-03-11 | 5,910 | 6,070 | 5,850 | 6,070 | 185,100 | 303.50 |
| 2008-03-10 | 6,080 | 6,130 | 5,870 | 5,940 | 194,820 | 297 |
| 2008-03-07 | 6,210 | 6,300 | 6,160 | 6,250 | 89,470 | 312.50 |
| 2008-03-06 | 6,320 | 6,420 | 6,270 | 6,370 | 81,320 | 318.50 |
| 2008-03-05 | 6,400 | 6,410 | 6,220 | 6,220 | 157,590 | 311 |
| 2008-03-04 | 6,350 | 6,380 | 6,260 | 6,320 | 119,560 | 316 |
| 2008-03-03 | 6,310 | 6,450 | 6,260 | 6,340 | 141,460 | 317 |
| 2008-02-29 | 6,430 | 6,430 | 6,260 | 6,410 | 99,390 | 320.50 |
| 2008-02-28 | 6,480 | 6,510 | 6,400 | 6,470 | 76,430 | 323.50 |
| 2008-02-27 | 6,420 | 6,540 | 6,420 | 6,500 | 144,540 | 325 |
| 2008-02-26 | 6,570 | 6,580 | 6,420 | 6,520 | 102,560 | 326 |
| 2008-02-25 | 6,360 | 6,610 | 6,340 | 6,550 | 118,090 | 327.50 |
| 2008-02-22 | 6,460 | 6,570 | 6,370 | 6,460 | 160,180 | 323 |
| 2008-02-21 | 6,650 | 6,740 | 6,390 | 6,430 | 226,570 | 321.50 |
| 2008-02-20 | 6,510 | 6,630 | 6,450 | 6,460 | 246,510 | 323 |
| 2008-02-19 | 6,490 | 6,500 | 6,360 | 6,390 | 227,690 | 319.50 |
| 2008-02-18 | 6,360 | 6,430 | 6,290 | 6,390 | 203,160 | 319.50 |
| 2008-02-15 | 6,260 | 6,440 | 6,260 | 6,420 | 334,720 | 321 |
| 2008-02-14 | 6,590 | 6,660 | 6,520 | 6,620 | 206,600 | 331 |
| 2008-02-13 | 6,600 | 6,610 | 6,460 | 6,490 | 211,160 | 324.50 |
| 2008-02-12 | 6,350 | 6,640 | 6,250 | 6,590 | 286,160 | 329.50 |
| 2008-02-08 | 6,650 | 6,800 | 6,480 | 6,640 | 151,220 | 332 |
| 2008-02-07 | 6,360 | 6,550 | 6,190 | 6,450 | 148,070 | 322.50 |
| 2008-02-06 | 6,420 | 6,540 | 6,360 | 6,380 | 186,380 | 319 |
| 2008-02-05 | 6,340 | 6,470 | 6,320 | 6,430 | 128,040 | 321.50 |
| 2008-02-04 | 6,500 | 6,530 | 6,340 | 6,410 | 216,750 | 320.50 |
| 2008-02-01 | 6,210 | 6,340 | 6,090 | 6,300 | 222,450 | 315 |
| 2008-01-31 | 5,980 | 6,230 | 5,930 | 6,200 | 238,680 | 310 |
| 2008-01-30 | 5,940 | 6,020 | 5,840 | 5,900 | 194,680 | 295 |
| 2008-01-29 | 5,660 | 5,770 | 5,620 | 5,730 | 169,790 | 286.50 |
| 2008-01-28 | 5,680 | 5,770 | 5,600 | 5,650 | 117,230 | 282.50 |
| 2008-01-25 | 5,590 | 5,790 | 5,590 | 5,790 | 163,280 | 289.50 |
| 2008-01-24 | 5,560 | 5,720 | 5,540 | 5,630 | 140,770 | 281.50 |
| 2008-01-23 | 5,680 | 5,760 | 5,500 | 5,590 | 155,120 | 279.50 |
| 2008-01-22 | 5,810 | 5,820 | 5,540 | 5,580 | 135,980 | 279 |
| 2008-01-21 | 5,970 | 6,070 | 5,910 | 5,910 | 124,250 | 295.50 |
| 2008-01-18 | 6,030 | 6,100 | 5,930 | 6,070 | 170,210 | 303.50 |
| 2008-01-17 | 6,030 | 6,190 | 5,970 | 6,060 | 312,320 | 303 |
| 2008-01-16 | 6,440 | 6,490 | 6,310 | 6,330 | 205,750 | 316.50 |
| 2008-01-15 | 6,490 | 6,670 | 6,360 | 6,400 | 280,440 | 320 |
| 2008-01-11 | 6,500 | 6,620 | 6,400 | 6,500 | 230,960 | 325 |
| 2008-01-10 | 6,550 | 6,600 | 6,470 | 6,600 | 186,270 | 330 |
| 2008-01-09 | 6,330 | 6,470 | 6,240 | 6,460 | 182,540 | 323 |
| 2008-01-08 | 6,080 | 6,370 | 6,080 | 6,330 | 237,680 | 316.50 |
| 2008-01-07 | 6,460 | 6,620 | 6,360 | 6,550 | 144,060 | 327.50 |
| 2008-01-04 | 6,850 | 6,850 | 6,620 | 6,640 | 152,170 | 332 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2013-09-26]1株→10株 [1999-11-25]1株→3株
