4746 (株)東計電算 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 | 1,085 | 1,111 | 1,085 | 1,102 | 3,300 | 551 |
| 2008-12-29 | 1,118 | 1,118 | 1,085 | 1,095 | 5,900 | 547.50 |
| 2008-12-26 | 1,141 | 1,141 | 1,120 | 1,125 | 4,100 | 562.50 |
| 2008-12-25 | 1,160 | 1,180 | 1,145 | 1,145 | 15,500 | 572.50 |
| 2008-12-24 | 1,222 | 1,240 | 1,213 | 1,240 | 18,400 | 620 |
| 2008-12-22 | 1,230 | 1,249 | 1,202 | 1,221 | 12,000 | 610.50 |
| 2008-12-19 | 1,258 | 1,265 | 1,239 | 1,239 | 8,500 | 619.50 |
| 2008-12-18 | 1,275 | 1,276 | 1,260 | 1,266 | 8,500 | 633 |
| 2008-12-17 | 1,282 | 1,282 | 1,272 | 1,282 | 9,800 | 641 |
| 2008-12-16 | 1,283 | 1,283 | 1,278 | 1,282 | 6,300 | 641 |
| 2008-12-15 | 1,290 | 1,293 | 1,283 | 1,286 | 12,100 | 643 |
| 2008-12-12 | 1,287 | 1,290 | 1,280 | 1,280 | 12,900 | 640 |
| 2008-12-11 | 1,285 | 1,289 | 1,284 | 1,287 | 5,900 | 643.50 |
| 2008-12-10 | 1,283 | 1,285 | 1,279 | 1,284 | 10,300 | 642 |
| 2008-12-09 | 1,270 | 1,288 | 1,260 | 1,285 | 7,100 | 642.50 |
| 2008-12-08 | 1,290 | 1,300 | 1,284 | 1,286 | 7,400 | 643 |
| 2008-12-05 | 1,252 | 1,297 | 1,252 | 1,288 | 12,700 | 644 |
| 2008-12-04 | 1,268 | 1,269 | 1,262 | 1,266 | 5,900 | 633 |
| 2008-12-03 | 1,251 | 1,270 | 1,250 | 1,268 | 6,200 | 634 |
| 2008-12-02 | 1,268 | 1,268 | 1,250 | 1,250 | 7,200 | 625 |
| 2008-12-01 | 1,256 | 1,268 | 1,245 | 1,268 | 7,700 | 634 |
| 2008-11-28 | 1,235 | 1,250 | 1,234 | 1,250 | 3,900 | 625 |
| 2008-11-27 | 1,239 | 1,241 | 1,233 | 1,240 | 6,600 | 620 |
| 2008-11-26 | 1,251 | 1,251 | 1,239 | 1,241 | 1,900 | 620.50 |
| 2008-11-25 | 1,254 | 1,256 | 1,236 | 1,254 | 5,200 | 627 |
| 2008-11-21 | 1,240 | 1,254 | 1,208 | 1,254 | 3,300 | 627 |
| 2008-11-20 | 1,257 | 1,257 | 1,242 | 1,246 | 3,500 | 623 |
| 2008-11-19 | 1,254 | 1,266 | 1,250 | 1,257 | 4,800 | 628.50 |
| 2008-11-18 | 1,237 | 1,245 | 1,232 | 1,237 | 3,700 | 618.50 |
| 2008-11-17 | 1,251 | 1,253 | 1,238 | 1,238 | 1,900 | 619 |
| 2008-11-14 | 1,250 | 1,257 | 1,235 | 1,253 | 5,500 | 626.50 |
| 2008-11-13 | 1,218 | 1,236 | 1,196 | 1,210 | 7,200 | 605 |
| 2008-11-12 | 1,221 | 1,239 | 1,221 | 1,238 | 2,900 | 619 |
| 2008-11-11 | 1,239 | 1,239 | 1,224 | 1,224 | 2,500 | 612 |
| 2008-11-10 | 1,219 | 1,247 | 1,212 | 1,246 | 3,100 | 623 |
| 2008-11-07 | 1,213 | 1,228 | 1,200 | 1,218 | 5,200 | 609 |
| 2008-11-06 | 1,241 | 1,241 | 1,213 | 1,220 | 4,800 | 610 |
| 2008-11-05 | 1,250 | 1,270 | 1,213 | 1,230 | 10,900 | 615 |
| 2008-11-04 | 1,216 | 1,237 | 1,200 | 1,237 | 8,900 | 618.50 |
| 2008-10-31 | 1,201 | 1,230 | 1,193 | 1,220 | 5,900 | 610 |
| 2008-10-30 | 1,148 | 1,200 | 1,148 | 1,200 | 3,900 | 600 |
| 2008-10-29 | 1,144 | 1,164 | 1,130 | 1,130 | 3,300 | 565 |
| 2008-10-28 | 1,100 | 1,121 | 1,050 | 1,090 | 6,100 | 545 |
| 2008-10-27 | 1,129 | 1,150 | 1,104 | 1,116 | 4,900 | 558 |
| 2008-10-24 | 1,160 | 1,180 | 1,143 | 1,153 | 8,300 | 576.50 |
| 2008-10-23 | 1,195 | 1,196 | 1,131 | 1,154 | 9,000 | 577 |
| 2008-10-22 | 1,193 | 1,219 | 1,184 | 1,195 | 5,100 | 597.50 |
| 2008-10-21 | 1,195 | 1,220 | 1,182 | 1,194 | 10,000 | 597 |
| 2008-10-20 | 1,143 | 1,200 | 1,131 | 1,195 | 4,400 | 597.50 |
| 2008-10-17 | 1,119 | 1,124 | 1,094 | 1,123 | 8,100 | 561.50 |
| 2008-10-16 | 1,088 | 1,104 | 1,062 | 1,099 | 4,900 | 549.50 |
| 2008-10-15 | 1,119 | 1,129 | 1,070 | 1,108 | 5,100 | 554 |
| 2008-10-14 | 1,091 | 1,091 | 1,091 | 1,091 | 3,400 | 545.50 |
| 2008-10-10 | 1,020 | 1,020 | 991 | 991 | 14,900 | 495.50 |
| 2008-10-09 | 1,009 | 1,038 | 1,009 | 1,023 | 9,800 | 511.50 |
| 2008-10-08 | 1,071 | 1,090 | 1,060 | 1,069 | 7,600 | 534.50 |
| 2008-10-07 | 1,101 | 1,135 | 1,050 | 1,110 | 11,300 | 555 |
| 2008-10-06 | 1,250 | 1,250 | 1,171 | 1,181 | 7,500 | 590.50 |
| 2008-10-03 | 1,284 | 1,285 | 1,250 | 1,251 | 4,000 | 625.50 |
| 2008-10-02 | 1,295 | 1,295 | 1,270 | 1,284 | 1,800 | 642 |
| 2008-10-01 | 1,280 | 1,295 | 1,271 | 1,295 | 5,300 | 647.50 |
| 2008-09-30 | 1,281 | 1,281 | 1,250 | 1,270 | 8,500 | 635 |
| 2008-09-29 | 1,313 | 1,328 | 1,294 | 1,294 | 2,300 | 647 |
| 2008-09-26 | 1,311 | 1,317 | 1,281 | 1,293 | 9,100 | 646.50 |
| 2008-09-25 | 1,330 | 1,330 | 1,306 | 1,306 | 4,200 | 653 |
| 2008-09-24 | 1,338 | 1,338 | 1,310 | 1,329 | 2,300 | 664.50 |
| 2008-09-22 | 1,338 | 1,338 | 1,321 | 1,333 | 5,700 | 666.50 |
| 2008-09-19 | 1,310 | 1,334 | 1,310 | 1,334 | 9,500 | 667 |
| 2008-09-18 | 1,256 | 1,330 | 1,250 | 1,330 | 6,700 | 665 |
| 2008-09-17 | 1,267 | 1,280 | 1,263 | 1,276 | 3,400 | 638 |
| 2008-09-16 | 1,267 | 1,267 | 1,236 | 1,247 | 7,100 | 623.50 |
| 2008-09-12 | 1,295 | 1,296 | 1,291 | 1,291 | 6,800 | 645.50 |
| 2008-09-11 | 1,303 | 1,303 | 1,283 | 1,294 | 3,700 | 647 |
| 2008-09-10 | 1,282 | 1,297 | 1,281 | 1,295 | 2,800 | 647.50 |
| 2008-09-09 | 1,283 | 1,297 | 1,283 | 1,294 | 2,200 | 647 |
| 2008-09-08 | 1,289 | 1,309 | 1,265 | 1,292 | 4,400 | 646 |
| 2008-09-05 | 1,290 | 1,293 | 1,268 | 1,288 | 4,200 | 644 |
| 2008-09-04 | 1,315 | 1,317 | 1,300 | 1,300 | 4,500 | 650 |
| 2008-09-03 | 1,304 | 1,318 | 1,296 | 1,318 | 2,500 | 659 |
| 2008-09-02 | 1,314 | 1,314 | 1,295 | 1,304 | 4,700 | 652 |
| 2008-09-01 | 1,304 | 1,315 | 1,304 | 1,314 | 3,300 | 657 |
| 2008-08-29 | 1,296 | 1,313 | 1,296 | 1,310 | 3,300 | 655 |
| 2008-08-28 | 1,300 | 1,300 | 1,291 | 1,295 | 2,000 | 647.50 |
| 2008-08-27 | 1,301 | 1,305 | 1,301 | 1,305 | 800 | 652.50 |
| 2008-08-26 | 1,300 | 1,301 | 1,283 | 1,300 | 1,300 | 650 |
| 2008-08-25 | 1,271 | 1,298 | 1,271 | 1,298 | 2,800 | 649 |
| 2008-08-22 | 1,255 | 1,285 | 1,255 | 1,285 | 3,800 | 642.50 |
| 2008-08-21 | 1,286 | 1,286 | 1,256 | 1,263 | 4,800 | 631.50 |
| 2008-08-20 | 1,274 | 1,290 | 1,273 | 1,288 | 1,800 | 644 |
| 2008-08-19 | 1,303 | 1,303 | 1,276 | 1,276 | 1,600 | 638 |
| 2008-08-18 | 1,292 | 1,307 | 1,273 | 1,291 | 3,800 | 645.50 |
| 2008-08-15 | 1,296 | 1,296 | 1,280 | 1,292 | 2,300 | 646 |
| 2008-08-14 | 1,281 | 1,292 | 1,278 | 1,280 | 4,300 | 640 |
| 2008-08-13 | 1,320 | 1,320 | 1,281 | 1,292 | 4,300 | 646 |
| 2008-08-12 | 1,338 | 1,338 | 1,308 | 1,308 | 3,400 | 654 |
| 2008-08-11 | 1,334 | 1,334 | 1,322 | 1,322 | 3,000 | 661 |
| 2008-08-08 | 1,307 | 1,312 | 1,292 | 1,305 | 5,300 | 652.50 |
| 2008-08-07 | 1,330 | 1,335 | 1,326 | 1,327 | 1,700 | 663.50 |
| 2008-08-06 | 1,324 | 1,330 | 1,322 | 1,330 | 2,300 | 665 |
| 2008-08-05 | 1,326 | 1,326 | 1,315 | 1,324 | 1,900 | 662 |
| 2008-08-04 | 1,312 | 1,315 | 1,312 | 1,312 | 1,600 | 656 |
| 2008-08-01 | 1,309 | 1,321 | 1,308 | 1,310 | 5,500 | 655 |
| 2008-07-31 | 1,317 | 1,329 | 1,317 | 1,329 | 3,200 | 664.50 |
| 2008-07-30 | 1,311 | 1,317 | 1,310 | 1,317 | 3,400 | 658.50 |
| 2008-07-29 | 1,310 | 1,317 | 1,307 | 1,310 | 700 | 655 |
| 2008-07-28 | 1,320 | 1,320 | 1,311 | 1,320 | 1,500 | 660 |
| 2008-07-25 | 1,328 | 1,330 | 1,319 | 1,320 | 3,500 | 660 |
| 2008-07-24 | 1,332 | 1,333 | 1,317 | 1,332 | 2,500 | 666 |
| 2008-07-23 | 1,310 | 1,322 | 1,309 | 1,315 | 2,000 | 657.50 |
| 2008-07-22 | 1,308 | 1,322 | 1,305 | 1,310 | 2,000 | 655 |
| 2008-07-18 | 1,312 | 1,314 | 1,300 | 1,301 | 1,200 | 650.50 |
| 2008-07-17 | 1,300 | 1,321 | 1,300 | 1,311 | 1,300 | 655.50 |
| 2008-07-16 | 1,320 | 1,322 | 1,232 | 1,320 | 9,800 | 660 |
| 2008-07-15 | 1,329 | 1,329 | 1,314 | 1,315 | 3,600 | 657.50 |
| 2008-07-14 | 1,308 | 1,326 | 1,308 | 1,318 | 3,100 | 659 |
| 2008-07-11 | 1,313 | 1,322 | 1,310 | 1,317 | 5,500 | 658.50 |
| 2008-07-10 | 1,321 | 1,328 | 1,315 | 1,315 | 2,200 | 657.50 |
| 2008-07-09 | 1,315 | 1,325 | 1,311 | 1,311 | 1,800 | 655.50 |
| 2008-07-08 | 1,326 | 1,328 | 1,318 | 1,319 | 2,100 | 659.50 |
| 2008-07-07 | 1,330 | 1,330 | 1,326 | 1,326 | 1,200 | 663 |
| 2008-07-04 | 1,314 | 1,324 | 1,313 | 1,324 | 1,500 | 662 |
| 2008-07-03 | 1,317 | 1,322 | 1,312 | 1,322 | 2,800 | 661 |
| 2008-07-02 | 1,318 | 1,324 | 1,316 | 1,320 | 1,200 | 660 |
| 2008-07-01 | 1,311 | 1,334 | 1,311 | 1,323 | 2,400 | 661.50 |
| 2008-06-30 | 1,318 | 1,333 | 1,316 | 1,331 | 2,500 | 665.50 |
| 2008-06-27 | 1,326 | 1,327 | 1,308 | 1,327 | 2,300 | 663.50 |
| 2008-06-26 | 1,332 | 1,338 | 1,332 | 1,332 | 2,000 | 666 |
| 2008-06-25 | 1,345 | 1,345 | 1,327 | 1,340 | 5,400 | 670 |
| 2008-06-24 | 1,338 | 1,346 | 1,338 | 1,346 | 2,300 | 673 |
| 2008-06-23 | 1,325 | 1,349 | 1,325 | 1,349 | 4,000 | 674.50 |
| 2008-06-20 | 1,340 | 1,340 | 1,330 | 1,330 | 2,800 | 665 |
| 2008-06-19 | 1,348 | 1,349 | 1,330 | 1,330 | 4,600 | 665 |
| 2008-06-18 | 1,340 | 1,350 | 1,340 | 1,343 | 3,600 | 671.50 |
| 2008-06-17 | 1,340 | 1,347 | 1,340 | 1,343 | 2,000 | 671.50 |
| 2008-06-16 | 1,331 | 1,340 | 1,331 | 1,340 | 1,600 | 670 |
| 2008-06-13 | 1,350 | 1,350 | 1,329 | 1,330 | 7,600 | 665 |
| 2008-06-12 | 1,341 | 1,349 | 1,325 | 1,341 | 13,900 | 670.50 |
| 2008-06-11 | 1,344 | 1,344 | 1,328 | 1,329 | 2,500 | 664.50 |
| 2008-06-10 | 1,331 | 1,342 | 1,328 | 1,335 | 3,000 | 667.50 |
| 2008-06-09 | 1,321 | 1,337 | 1,320 | 1,330 | 3,100 | 665 |
| 2008-06-06 | 1,352 | 1,353 | 1,337 | 1,337 | 3,600 | 668.50 |
| 2008-06-05 | 1,348 | 1,351 | 1,331 | 1,347 | 2,100 | 673.50 |
| 2008-06-04 | 1,322 | 1,350 | 1,322 | 1,350 | 4,100 | 675 |
| 2008-06-03 | 1,310 | 1,337 | 1,310 | 1,322 | 5,200 | 661 |
| 2008-06-02 | 1,332 | 1,350 | 1,331 | 1,350 | 4,300 | 675 |
| 2008-05-30 | 1,328 | 1,333 | 1,326 | 1,332 | 2,800 | 666 |
| 2008-05-29 | 1,309 | 1,319 | 1,309 | 1,317 | 1,400 | 658.50 |
| 2008-05-28 | 1,315 | 1,325 | 1,311 | 1,311 | 3,700 | 655.50 |
| 2008-05-27 | 1,313 | 1,320 | 1,313 | 1,320 | 2,000 | 660 |
| 2008-05-26 | 1,320 | 1,330 | 1,309 | 1,312 | 6,300 | 656 |
| 2008-05-23 | 1,330 | 1,349 | 1,330 | 1,335 | 2,700 | 667.50 |
| 2008-05-22 | 1,321 | 1,332 | 1,320 | 1,330 | 2,300 | 665 |
| 2008-05-21 | 1,335 | 1,335 | 1,329 | 1,329 | 2,000 | 664.50 |
| 2008-05-20 | 1,333 | 1,351 | 1,333 | 1,345 | 2,200 | 672.50 |
| 2008-05-19 | 1,350 | 1,358 | 1,350 | 1,350 | 5,200 | 675 |
| 2008-05-16 | 1,340 | 1,350 | 1,339 | 1,339 | 5,800 | 669.50 |
| 2008-05-15 | 1,344 | 1,345 | 1,330 | 1,340 | 8,100 | 670 |
| 2008-05-14 | 1,338 | 1,342 | 1,322 | 1,340 | 5,100 | 670 |
| 2008-05-13 | 1,329 | 1,342 | 1,329 | 1,336 | 3,200 | 668 |
| 2008-05-12 | 1,310 | 1,328 | 1,305 | 1,312 | 2,700 | 656 |
| 2008-05-09 | 1,349 | 1,349 | 1,308 | 1,308 | 3,400 | 654 |
| 2008-05-08 | 1,358 | 1,358 | 1,334 | 1,345 | 1,900 | 672.50 |
| 2008-05-07 | 1,350 | 1,350 | 1,341 | 1,342 | 3,200 | 671 |
| 2008-05-02 | 1,310 | 1,347 | 1,310 | 1,347 | 3,700 | 673.50 |
| 2008-05-01 | 1,330 | 1,349 | 1,321 | 1,321 | 3,600 | 660.50 |
| 2008-04-30 | 1,333 | 1,349 | 1,330 | 1,340 | 2,300 | 670 |
| 2008-04-28 | 1,353 | 1,354 | 1,315 | 1,353 | 4,300 | 676.50 |
| 2008-04-25 | 1,330 | 1,345 | 1,330 | 1,333 | 1,300 | 666.50 |
| 2008-04-24 | 1,329 | 1,330 | 1,325 | 1,330 | 900 | 665 |
| 2008-04-23 | 1,345 | 1,347 | 1,325 | 1,329 | 3,600 | 664.50 |
| 2008-04-22 | 1,346 | 1,346 | 1,330 | 1,345 | 1,500 | 672.50 |
| 2008-04-21 | 1,338 | 1,348 | 1,338 | 1,344 | 3,300 | 672 |
| 2008-04-18 | 1,301 | 1,340 | 1,301 | 1,340 | 3,700 | 670 |
| 2008-04-17 | 1,330 | 1,341 | 1,330 | 1,341 | 900 | 670.50 |
| 2008-04-16 | 1,344 | 1,344 | 1,324 | 1,342 | 2,700 | 671 |
| 2008-04-15 | 1,349 | 1,349 | 1,314 | 1,340 | 16,400 | 670 |
| 2008-04-14 | 1,279 | 1,290 | 1,263 | 1,272 | 2,700 | 636 |
| 2008-04-11 | 1,293 | 1,316 | 1,292 | 1,310 | 1,600 | 655 |
| 2008-04-10 | 1,271 | 1,284 | 1,271 | 1,273 | 1,900 | 636.50 |
| 2008-04-09 | 1,311 | 1,311 | 1,310 | 1,310 | 300 | 655 |
| 2008-04-08 | 1,283 | 1,310 | 1,283 | 1,295 | 2,800 | 647.50 |
| 2008-04-07 | 1,271 | 1,310 | 1,271 | 1,310 | 1,300 | 655 |
| 2008-04-04 | 1,329 | 1,329 | 1,310 | 1,311 | 1,800 | 655.50 |
| 2008-04-03 | 1,297 | 1,323 | 1,297 | 1,323 | 2,800 | 661.50 |
| 2008-04-02 | 1,300 | 1,330 | 1,300 | 1,307 | 3,300 | 653.50 |
| 2008-04-01 | 1,294 | 1,300 | 1,282 | 1,300 | 2,200 | 650 |
| 2008-03-31 | 1,284 | 1,300 | 1,263 | 1,263 | 2,500 | 631.50 |
| 2008-03-28 | 1,240 | 1,284 | 1,240 | 1,284 | 3,600 | 642 |
| 2008-03-27 | 1,267 | 1,322 | 1,267 | 1,300 | 4,700 | 650 |
| 2008-03-26 | 1,239 | 1,278 | 1,239 | 1,267 | 4,500 | 633.50 |
| 2008-03-25 | 1,202 | 1,227 | 1,202 | 1,227 | 8,100 | 613.50 |
| 2008-03-24 | 1,191 | 1,199 | 1,186 | 1,186 | 4,700 | 593 |
| 2008-03-21 | 1,156 | 1,186 | 1,156 | 1,186 | 3,900 | 593 |
| 2008-03-19 | 1,191 | 1,191 | 1,160 | 1,176 | 3,500 | 588 |
| 2008-03-18 | 1,150 | 1,155 | 1,148 | 1,148 | 4,400 | 574 |
| 2008-03-17 | 1,153 | 1,153 | 1,128 | 1,148 | 5,100 | 574 |
| 2008-03-14 | 1,170 | 1,170 | 1,152 | 1,160 | 10,100 | 580 |
| 2008-03-13 | 1,165 | 1,168 | 1,154 | 1,155 | 2,700 | 577.50 |
| 2008-03-12 | 1,180 | 1,180 | 1,163 | 1,164 | 6,100 | 582 |
| 2008-03-11 | 1,153 | 1,169 | 1,151 | 1,169 | 2,200 | 584.50 |
| 2008-03-10 | 1,172 | 1,174 | 1,162 | 1,174 | 3,600 | 587 |
| 2008-03-07 | 1,179 | 1,196 | 1,166 | 1,171 | 3,500 | 585.50 |
| 2008-03-06 | 1,206 | 1,206 | 1,165 | 1,180 | 6,800 | 590 |
| 2008-03-05 | 1,205 | 1,209 | 1,186 | 1,187 | 6,800 | 593.50 |
| 2008-03-04 | 1,208 | 1,220 | 1,187 | 1,200 | 9,100 | 600 |
| 2008-03-03 | 1,226 | 1,227 | 1,212 | 1,212 | 4,900 | 606 |
| 2008-02-29 | 1,247 | 1,250 | 1,245 | 1,246 | 2,600 | 623 |
| 2008-02-28 | 1,245 | 1,265 | 1,245 | 1,261 | 2,800 | 630.50 |
| 2008-02-27 | 1,242 | 1,281 | 1,242 | 1,274 | 3,600 | 637 |
| 2008-02-26 | 1,281 | 1,281 | 1,242 | 1,242 | 4,700 | 621 |
| 2008-02-25 | 1,272 | 1,280 | 1,268 | 1,280 | 6,300 | 640 |
| 2008-02-22 | 1,294 | 1,294 | 1,275 | 1,277 | 5,300 | 638.50 |
| 2008-02-21 | 1,281 | 1,296 | 1,281 | 1,296 | 5,200 | 648 |
| 2008-02-20 | 1,297 | 1,299 | 1,277 | 1,281 | 5,200 | 640.50 |
| 2008-02-19 | 1,270 | 1,290 | 1,270 | 1,290 | 4,500 | 645 |
| 2008-02-18 | 1,260 | 1,277 | 1,260 | 1,270 | 6,200 | 635 |
| 2008-02-15 | 1,249 | 1,260 | 1,249 | 1,256 | 5,800 | 628 |
| 2008-02-14 | 1,265 | 1,266 | 1,240 | 1,249 | 9,600 | 624.50 |
| 2008-02-13 | 1,255 | 1,258 | 1,240 | 1,241 | 6,400 | 620.50 |
| 2008-02-12 | 1,245 | 1,258 | 1,239 | 1,240 | 6,900 | 620 |
| 2008-02-08 | 1,225 | 1,245 | 1,218 | 1,230 | 4,300 | 615 |
| 2008-02-07 | 1,210 | 1,216 | 1,198 | 1,216 | 5,400 | 608 |
| 2008-02-06 | 1,200 | 1,218 | 1,185 | 1,195 | 8,500 | 597.50 |
| 2008-02-05 | 1,278 | 1,278 | 1,240 | 1,254 | 3,200 | 627 |
| 2008-02-04 | 1,256 | 1,270 | 1,244 | 1,250 | 3,800 | 625 |
| 2008-02-01 | 1,261 | 1,283 | 1,236 | 1,236 | 3,100 | 618 |
| 2008-01-31 | 1,202 | 1,254 | 1,202 | 1,254 | 6,500 | 627 |
| 2008-01-30 | 1,250 | 1,250 | 1,181 | 1,182 | 9,700 | 591 |
| 2008-01-29 | 1,205 | 1,230 | 1,205 | 1,230 | 5,400 | 615 |
| 2008-01-28 | 1,245 | 1,248 | 1,200 | 1,200 | 5,500 | 600 |
| 2008-01-25 | 1,192 | 1,207 | 1,192 | 1,205 | 6,200 | 602.50 |
| 2008-01-24 | 1,179 | 1,191 | 1,171 | 1,171 | 2,500 | 585.50 |
| 2008-01-23 | 1,152 | 1,180 | 1,152 | 1,159 | 11,100 | 579.50 |
| 2008-01-22 | 1,165 | 1,177 | 1,160 | 1,160 | 10,300 | 580 |
| 2008-01-21 | 1,210 | 1,210 | 1,171 | 1,199 | 9,900 | 599.50 |
| 2008-01-18 | 1,220 | 1,229 | 1,210 | 1,224 | 9,200 | 612 |
| 2008-01-17 | 1,244 | 1,255 | 1,220 | 1,242 | 10,300 | 621 |
| 2008-01-16 | 1,265 | 1,265 | 1,220 | 1,250 | 10,700 | 625 |
| 2008-01-15 | 1,337 | 1,345 | 1,300 | 1,300 | 6,400 | 650 |
| 2008-01-11 | 1,373 | 1,380 | 1,325 | 1,337 | 10,500 | 668.50 |
| 2008-01-10 | 1,377 | 1,389 | 1,372 | 1,375 | 4,500 | 687.50 |
| 2008-01-09 | 1,371 | 1,389 | 1,365 | 1,389 | 8,500 | 694.50 |
| 2008-01-08 | 1,389 | 1,393 | 1,370 | 1,377 | 11,400 | 688.50 |
| 2008-01-07 | 1,359 | 1,385 | 1,356 | 1,371 | 10,500 | 685.50 |
| 2008-01-04 | 1,371 | 1,380 | 1,351 | 1,358 | 13,000 | 679 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株
