4768 (株)大塚商会 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 | 4,030 | 4,070 | 4,030 | 4,060 | 34,400 | 338.33 |
| 2008-12-29 | 4,120 | 4,130 | 4,020 | 4,090 | 60,200 | 340.83 |
| 2008-12-26 | 4,210 | 4,230 | 4,170 | 4,200 | 73,300 | 350 |
| 2008-12-25 | 4,160 | 4,290 | 4,150 | 4,260 | 48,400 | 355 |
| 2008-12-24 | 4,420 | 4,420 | 4,250 | 4,280 | 94,100 | 356.67 |
| 2008-12-22 | 4,400 | 4,420 | 4,320 | 4,370 | 155,700 | 364.17 |
| 2008-12-19 | 4,320 | 4,400 | 4,240 | 4,250 | 86,200 | 354.17 |
| 2008-12-18 | 4,290 | 4,460 | 4,260 | 4,420 | 195,600 | 368.33 |
| 2008-12-17 | 4,500 | 4,540 | 4,280 | 4,390 | 95,700 | 365.83 |
| 2008-12-16 | 4,470 | 4,480 | 4,360 | 4,430 | 48,800 | 369.17 |
| 2008-12-15 | 4,350 | 4,520 | 4,350 | 4,450 | 70,400 | 370.83 |
| 2008-12-12 | 4,580 | 4,580 | 4,310 | 4,390 | 106,600 | 365.83 |
| 2008-12-11 | 4,330 | 4,600 | 4,270 | 4,570 | 173,700 | 380.83 |
| 2008-12-10 | 4,290 | 4,380 | 4,200 | 4,320 | 163,500 | 360 |
| 2008-12-09 | 4,280 | 4,380 | 4,130 | 4,200 | 159,200 | 350 |
| 2008-12-08 | 4,180 | 4,240 | 4,100 | 4,190 | 144,700 | 349.17 |
| 2008-12-05 | 3,980 | 4,030 | 3,870 | 3,950 | 129,400 | 329.17 |
| 2008-12-04 | 4,090 | 4,100 | 3,960 | 3,980 | 119,700 | 331.67 |
| 2008-12-03 | 4,200 | 4,290 | 4,040 | 4,190 | 89,900 | 349.17 |
| 2008-12-02 | 4,250 | 4,310 | 4,210 | 4,230 | 58,900 | 352.50 |
| 2008-12-01 | 4,430 | 4,520 | 4,350 | 4,400 | 88,100 | 366.67 |
| 2008-11-28 | 4,380 | 4,450 | 4,290 | 4,330 | 84,600 | 360.83 |
| 2008-11-27 | 4,310 | 4,370 | 4,230 | 4,280 | 53,300 | 356.67 |
| 2008-11-26 | 4,330 | 4,390 | 4,090 | 4,210 | 186,600 | 350.83 |
| 2008-11-25 | 4,450 | 4,570 | 4,430 | 4,510 | 102,400 | 375.83 |
| 2008-11-21 | 4,040 | 4,370 | 3,970 | 4,330 | 115,300 | 360.83 |
| 2008-11-20 | 4,520 | 4,570 | 4,380 | 4,390 | 113,300 | 365.83 |
| 2008-11-19 | 4,930 | 4,980 | 4,580 | 4,620 | 160,000 | 385 |
| 2008-11-18 | 5,050 | 5,090 | 4,950 | 4,980 | 37,900 | 415 |
| 2008-11-17 | 4,930 | 5,240 | 4,830 | 5,040 | 107,400 | 420 |
| 2008-11-14 | 5,000 | 5,000 | 4,860 | 4,920 | 55,900 | 410 |
| 2008-11-13 | 4,790 | 4,890 | 4,760 | 4,800 | 53,000 | 400 |
| 2008-11-12 | 4,820 | 5,040 | 4,770 | 4,990 | 109,500 | 415.83 |
| 2008-11-11 | 4,950 | 4,970 | 4,770 | 4,810 | 95,000 | 400.83 |
| 2008-11-10 | 4,990 | 5,100 | 4,880 | 4,940 | 105,000 | 411.67 |
| 2008-11-07 | 4,810 | 5,000 | 4,710 | 4,820 | 99,700 | 401.67 |
| 2008-11-06 | 5,070 | 5,230 | 4,920 | 5,010 | 113,500 | 417.50 |
| 2008-11-05 | 5,360 | 5,410 | 5,170 | 5,270 | 101,200 | 439.17 |
| 2008-11-04 | 4,890 | 5,350 | 4,890 | 5,310 | 216,600 | 442.50 |
| 2008-10-31 | 4,850 | 5,070 | 4,800 | 4,860 | 186,200 | 405 |
| 2008-10-30 | 5,030 | 5,070 | 4,910 | 4,990 | 225,400 | 415.83 |
| 2008-10-29 | 5,460 | 5,460 | 4,900 | 5,230 | 176,600 | 435.83 |
| 2008-10-28 | 4,820 | 5,370 | 4,780 | 5,360 | 99,400 | 446.67 |
| 2008-10-27 | 4,940 | 5,210 | 4,810 | 4,870 | 96,000 | 405.83 |
| 2008-10-24 | 5,400 | 5,400 | 4,910 | 4,930 | 59,600 | 410.83 |
| 2008-10-23 | 5,570 | 5,620 | 5,230 | 5,550 | 65,300 | 462.50 |
| 2008-10-22 | 6,170 | 6,240 | 5,750 | 5,810 | 72,200 | 484.17 |
| 2008-10-21 | 6,260 | 6,260 | 5,910 | 6,190 | 66,700 | 515.83 |
| 2008-10-20 | 5,860 | 5,990 | 5,560 | 5,970 | 67,600 | 497.50 |
| 2008-10-17 | 5,800 | 5,950 | 5,540 | 5,660 | 75,600 | 471.67 |
| 2008-10-16 | 5,770 | 5,780 | 5,250 | 5,590 | 125,100 | 465.83 |
| 2008-10-15 | 6,070 | 6,190 | 6,000 | 6,170 | 137,800 | 514.17 |
| 2008-10-14 | 5,600 | 6,070 | 5,550 | 5,970 | 178,000 | 497.50 |
| 2008-10-10 | 5,510 | 5,510 | 4,950 | 5,100 | 105,300 | 425 |
| 2008-10-09 | 5,380 | 5,540 | 5,210 | 5,410 | 111,600 | 450.83 |
| 2008-10-08 | 5,770 | 5,770 | 5,350 | 5,380 | 152,400 | 448.33 |
| 2008-10-07 | 5,510 | 5,880 | 5,490 | 5,760 | 78,100 | 480 |
| 2008-10-06 | 6,410 | 6,410 | 5,850 | 5,850 | 129,200 | 487.50 |
| 2008-10-03 | 6,820 | 6,900 | 6,540 | 6,540 | 91,600 | 545 |
| 2008-10-02 | 6,940 | 7,070 | 6,920 | 6,990 | 74,900 | 582.50 |
| 2008-10-01 | 7,000 | 7,090 | 6,850 | 6,930 | 86,600 | 577.50 |
| 2008-09-30 | 6,810 | 6,940 | 6,700 | 6,850 | 78,500 | 570.83 |
| 2008-09-29 | 7,110 | 7,190 | 6,980 | 7,010 | 50,300 | 584.17 |
| 2008-09-26 | 7,080 | 7,100 | 6,930 | 6,980 | 57,700 | 581.67 |
| 2008-09-25 | 6,990 | 7,110 | 6,930 | 7,020 | 92,800 | 585 |
| 2008-09-24 | 7,050 | 7,160 | 6,970 | 7,020 | 95,300 | 585 |
| 2008-09-22 | 7,250 | 7,250 | 7,080 | 7,120 | 109,600 | 593.33 |
| 2008-09-19 | 7,150 | 7,190 | 6,980 | 7,080 | 96,400 | 590 |
| 2008-09-18 | 6,840 | 7,130 | 6,820 | 7,090 | 138,600 | 590.83 |
| 2008-09-17 | 7,310 | 7,370 | 7,010 | 7,090 | 120,400 | 590.83 |
| 2008-09-16 | 7,370 | 7,430 | 7,130 | 7,210 | 166,600 | 600.83 |
| 2008-09-12 | 7,500 | 7,550 | 7,420 | 7,470 | 93,600 | 622.50 |
| 2008-09-11 | 7,410 | 7,470 | 7,380 | 7,440 | 71,300 | 620 |
| 2008-09-10 | 7,550 | 7,560 | 7,350 | 7,480 | 91,600 | 623.33 |
| 2008-09-09 | 7,680 | 7,800 | 7,500 | 7,540 | 79,800 | 628.33 |
| 2008-09-08 | 7,870 | 7,890 | 7,670 | 7,740 | 103,300 | 645 |
| 2008-09-05 | 7,860 | 7,930 | 7,810 | 7,870 | 151,500 | 655.83 |
| 2008-09-04 | 7,850 | 8,140 | 7,800 | 7,940 | 147,300 | 661.67 |
| 2008-09-03 | 7,830 | 7,830 | 7,720 | 7,800 | 132,700 | 650 |
| 2008-09-02 | 7,750 | 7,870 | 7,750 | 7,830 | 105,200 | 652.50 |
| 2008-09-01 | 7,850 | 7,850 | 7,760 | 7,780 | 71,300 | 648.33 |
| 2008-08-29 | 7,680 | 7,880 | 7,650 | 7,880 | 121,200 | 656.67 |
| 2008-08-28 | 7,540 | 7,790 | 7,520 | 7,640 | 142,900 | 636.67 |
| 2008-08-27 | 7,540 | 7,620 | 7,460 | 7,490 | 116,700 | 624.17 |
| 2008-08-26 | 7,430 | 7,480 | 7,350 | 7,440 | 51,400 | 620 |
| 2008-08-25 | 7,530 | 7,610 | 7,470 | 7,590 | 44,900 | 632.50 |
| 2008-08-22 | 7,500 | 7,500 | 7,440 | 7,440 | 41,300 | 620 |
| 2008-08-21 | 7,790 | 7,800 | 7,550 | 7,560 | 66,600 | 630 |
| 2008-08-20 | 7,770 | 7,870 | 7,700 | 7,800 | 61,100 | 650 |
| 2008-08-19 | 7,930 | 7,930 | 7,710 | 7,760 | 79,000 | 646.67 |
| 2008-08-18 | 7,880 | 8,050 | 7,880 | 7,920 | 48,200 | 660 |
| 2008-08-15 | 7,810 | 7,850 | 7,690 | 7,840 | 83,500 | 653.33 |
| 2008-08-14 | 8,030 | 8,120 | 7,900 | 7,970 | 83,500 | 664.17 |
| 2008-08-13 | 7,990 | 8,100 | 7,950 | 8,020 | 105,900 | 668.33 |
| 2008-08-12 | 8,060 | 8,060 | 7,870 | 7,980 | 72,000 | 665 |
| 2008-08-11 | 7,910 | 8,100 | 7,870 | 8,050 | 108,300 | 670.83 |
| 2008-08-08 | 7,780 | 7,900 | 7,690 | 7,850 | 64,700 | 654.17 |
| 2008-08-07 | 7,600 | 7,860 | 7,600 | 7,850 | 105,500 | 654.17 |
| 2008-08-06 | 7,670 | 7,930 | 7,580 | 7,860 | 167,400 | 655 |
| 2008-08-05 | 7,580 | 7,660 | 7,420 | 7,470 | 184,500 | 622.50 |
| 2008-08-04 | 7,600 | 7,750 | 7,410 | 7,570 | 376,200 | 630.83 |
| 2008-08-01 | 7,120 | 7,120 | 6,670 | 6,800 | 125,400 | 566.67 |
| 2008-07-31 | 7,130 | 7,240 | 7,060 | 7,140 | 88,900 | 595 |
| 2008-07-30 | 7,120 | 7,250 | 7,110 | 7,190 | 51,300 | 599.17 |
| 2008-07-29 | 7,140 | 7,140 | 6,960 | 7,110 | 67,300 | 592.50 |
| 2008-07-28 | 7,230 | 7,330 | 7,140 | 7,160 | 36,000 | 596.67 |
| 2008-07-25 | 7,190 | 7,260 | 7,140 | 7,180 | 102,500 | 598.33 |
| 2008-07-24 | 7,190 | 7,280 | 7,080 | 7,220 | 93,300 | 601.67 |
| 2008-07-23 | 7,070 | 7,200 | 7,050 | 7,140 | 98,500 | 595 |
| 2008-07-22 | 7,140 | 7,140 | 6,940 | 7,070 | 100,100 | 589.17 |
| 2008-07-18 | 6,950 | 7,030 | 6,910 | 6,940 | 164,400 | 578.33 |
| 2008-07-17 | 6,990 | 7,020 | 6,890 | 6,970 | 69,500 | 580.83 |
| 2008-07-16 | 6,810 | 6,960 | 6,810 | 6,890 | 41,200 | 574.17 |
| 2008-07-15 | 7,110 | 7,110 | 6,850 | 6,910 | 197,300 | 575.83 |
| 2008-07-14 | 7,100 | 7,210 | 7,060 | 7,130 | 114,500 | 594.17 |
| 2008-07-11 | 7,120 | 7,190 | 7,040 | 7,140 | 72,500 | 595 |
| 2008-07-10 | 7,030 | 7,190 | 7,030 | 7,050 | 163,800 | 587.50 |
| 2008-07-09 | 7,290 | 7,290 | 7,130 | 7,130 | 114,700 | 594.17 |
| 2008-07-08 | 7,510 | 7,510 | 7,230 | 7,280 | 84,500 | 606.67 |
| 2008-07-07 | 7,440 | 7,480 | 7,300 | 7,450 | 81,200 | 620.83 |
| 2008-07-04 | 7,490 | 7,580 | 7,360 | 7,430 | 94,000 | 619.17 |
| 2008-07-03 | 7,610 | 7,610 | 7,380 | 7,450 | 167,800 | 620.83 |
| 2008-07-02 | 7,620 | 7,700 | 7,480 | 7,640 | 165,200 | 636.67 |
| 2008-07-01 | 7,340 | 7,570 | 7,330 | 7,540 | 189,500 | 628.33 |
| 2008-06-30 | 7,320 | 7,360 | 7,200 | 7,330 | 106,700 | 610.83 |
| 2008-06-27 | 7,090 | 7,240 | 7,070 | 7,230 | 145,300 | 602.50 |
| 2008-06-26 | 7,220 | 7,390 | 7,170 | 7,290 | 112,700 | 607.50 |
| 2008-06-25 | 7,100 | 7,200 | 6,970 | 7,120 | 102,600 | 593.33 |
| 2008-06-24 | 7,310 | 7,310 | 7,060 | 7,110 | 83,500 | 592.50 |
| 2008-06-23 | 7,210 | 7,350 | 7,130 | 7,300 | 85,200 | 608.33 |
| 2008-06-20 | 7,360 | 7,370 | 7,230 | 7,260 | 74,000 | 605 |
| 2008-06-19 | 7,260 | 7,290 | 7,160 | 7,280 | 144,000 | 606.67 |
| 2008-06-18 | 7,180 | 7,320 | 7,150 | 7,300 | 130,300 | 608.33 |
| 2008-06-17 | 7,100 | 7,320 | 7,100 | 7,280 | 182,400 | 606.67 |
| 2008-06-16 | 7,090 | 7,170 | 6,950 | 7,080 | 84,900 | 590 |
| 2008-06-13 | 7,180 | 7,180 | 6,890 | 6,990 | 170,200 | 582.50 |
| 2008-06-12 | 7,120 | 7,220 | 7,030 | 7,140 | 124,500 | 595 |
| 2008-06-11 | 7,140 | 7,210 | 7,050 | 7,130 | 131,400 | 594.17 |
| 2008-06-10 | 7,410 | 7,410 | 7,110 | 7,120 | 221,800 | 593.33 |
| 2008-06-09 | 7,270 | 7,480 | 7,270 | 7,420 | 131,300 | 618.33 |
| 2008-06-06 | 7,560 | 7,560 | 7,380 | 7,380 | 173,200 | 615 |
| 2008-06-05 | 7,530 | 7,530 | 7,430 | 7,460 | 131,400 | 621.67 |
| 2008-06-04 | 7,510 | 7,570 | 7,430 | 7,540 | 152,900 | 628.33 |
| 2008-06-03 | 7,600 | 7,650 | 7,530 | 7,610 | 168,100 | 634.17 |
| 2008-06-02 | 7,580 | 7,680 | 7,430 | 7,640 | 133,000 | 636.67 |
| 2008-05-30 | 7,460 | 7,610 | 7,460 | 7,570 | 113,900 | 630.83 |
| 2008-05-29 | 7,390 | 7,490 | 7,300 | 7,420 | 87,400 | 618.33 |
| 2008-05-28 | 7,400 | 7,530 | 7,320 | 7,330 | 111,000 | 610.83 |
| 2008-05-27 | 7,390 | 7,460 | 7,360 | 7,390 | 84,200 | 615.83 |
| 2008-05-26 | 7,460 | 7,460 | 7,310 | 7,350 | 134,000 | 612.50 |
| 2008-05-23 | 7,460 | 7,580 | 7,370 | 7,510 | 143,600 | 625.83 |
| 2008-05-22 | 7,360 | 7,480 | 7,300 | 7,480 | 80,100 | 623.33 |
| 2008-05-21 | 7,440 | 7,470 | 7,320 | 7,460 | 85,500 | 621.67 |
| 2008-05-20 | 7,500 | 7,620 | 7,490 | 7,540 | 143,700 | 628.33 |
| 2008-05-19 | 7,430 | 7,500 | 7,350 | 7,420 | 146,200 | 618.33 |
| 2008-05-16 | 7,490 | 7,520 | 7,360 | 7,460 | 183,100 | 621.67 |
| 2008-05-15 | 7,600 | 7,640 | 7,480 | 7,530 | 169,100 | 627.50 |
| 2008-05-14 | 7,570 | 7,590 | 7,230 | 7,440 | 320,100 | 620 |
| 2008-05-13 | 7,500 | 7,680 | 7,490 | 7,630 | 181,700 | 635.83 |
| 2008-05-12 | 7,400 | 7,670 | 7,390 | 7,550 | 197,800 | 629.17 |
| 2008-05-09 | 7,520 | 7,530 | 7,410 | 7,430 | 219,700 | 619.17 |
| 2008-05-08 | 7,740 | 7,800 | 7,510 | 7,530 | 350,600 | 627.50 |
| 2008-05-07 | 7,950 | 7,960 | 7,770 | 7,840 | 239,300 | 653.33 |
| 2008-05-02 | 8,030 | 8,170 | 8,000 | 8,050 | 134,900 | 670.83 |
| 2008-05-01 | 7,910 | 8,040 | 7,850 | 7,930 | 190,000 | 660.83 |
| 2008-04-30 | 7,930 | 8,130 | 7,850 | 7,970 | 180,800 | 664.17 |
| 2008-04-28 | 8,380 | 8,380 | 7,990 | 8,110 | 202,100 | 675.83 |
| 2008-04-25 | 8,470 | 8,560 | 8,120 | 8,200 | 222,500 | 683.33 |
| 2008-04-24 | 8,460 | 8,550 | 8,430 | 8,440 | 55,700 | 703.33 |
| 2008-04-23 | 8,460 | 8,480 | 8,360 | 8,420 | 68,700 | 701.67 |
| 2008-04-22 | 8,490 | 8,500 | 8,380 | 8,500 | 61,700 | 708.33 |
| 2008-04-21 | 8,750 | 8,750 | 8,430 | 8,490 | 92,200 | 707.50 |
| 2008-04-18 | 8,560 | 8,730 | 8,350 | 8,550 | 128,800 | 712.50 |
| 2008-04-17 | 8,440 | 8,670 | 8,380 | 8,490 | 119,500 | 707.50 |
| 2008-04-16 | 8,210 | 8,390 | 8,210 | 8,290 | 79,600 | 690.83 |
| 2008-04-15 | 8,360 | 8,360 | 8,190 | 8,260 | 70,800 | 688.33 |
| 2008-04-14 | 8,160 | 8,400 | 8,130 | 8,320 | 144,900 | 693.33 |
| 2008-04-11 | 8,160 | 8,320 | 8,140 | 8,290 | 103,900 | 690.83 |
| 2008-04-10 | 8,060 | 8,240 | 8,030 | 8,120 | 120,500 | 676.67 |
| 2008-04-09 | 8,470 | 8,510 | 8,180 | 8,260 | 174,200 | 688.33 |
| 2008-04-08 | 8,760 | 8,850 | 8,540 | 8,570 | 91,500 | 714.17 |
| 2008-04-07 | 8,400 | 8,830 | 8,380 | 8,760 | 142,700 | 730 |
| 2008-04-04 | 8,530 | 8,740 | 8,510 | 8,600 | 189,000 | 716.67 |
| 2008-04-03 | 8,980 | 8,990 | 8,690 | 8,830 | 154,500 | 735.83 |
| 2008-04-02 | 8,790 | 9,070 | 8,790 | 8,950 | 218,800 | 745.83 |
| 2008-04-01 | 8,550 | 8,720 | 8,510 | 8,690 | 138,400 | 724.17 |
| 2008-03-31 | 8,430 | 8,490 | 8,320 | 8,410 | 120,500 | 700.83 |
| 2008-03-28 | 8,250 | 8,540 | 8,100 | 8,400 | 100,600 | 700 |
| 2008-03-27 | 8,280 | 8,420 | 8,220 | 8,270 | 94,400 | 689.17 |
| 2008-03-26 | 8,310 | 8,440 | 8,080 | 8,280 | 187,900 | 690 |
| 2008-03-25 | 8,010 | 8,290 | 7,970 | 8,260 | 267,300 | 688.33 |
| 2008-03-24 | 8,100 | 8,230 | 7,920 | 7,920 | 111,200 | 660 |
| 2008-03-21 | 8,030 | 8,210 | 7,920 | 8,130 | 106,300 | 677.50 |
| 2008-03-19 | 7,890 | 7,980 | 7,770 | 7,920 | 163,400 | 660 |
| 2008-03-18 | 7,440 | 7,600 | 7,430 | 7,590 | 205,600 | 632.50 |
| 2008-03-17 | 7,130 | 7,510 | 7,030 | 7,430 | 232,300 | 619.17 |
| 2008-03-14 | 7,540 | 7,620 | 7,300 | 7,360 | 157,200 | 613.33 |
| 2008-03-13 | 7,820 | 7,830 | 7,400 | 7,470 | 264,400 | 622.50 |
| 2008-03-12 | 7,800 | 8,370 | 7,730 | 7,810 | 531,901 | 650.83 |
| 2008-03-11 | 7,130 | 7,430 | 7,090 | 7,410 | 134,100 | 617.50 |
| 2008-03-10 | 7,430 | 7,480 | 7,240 | 7,320 | 103,200 | 610 |
| 2008-03-07 | 7,560 | 7,560 | 7,350 | 7,530 | 126,300 | 627.50 |
| 2008-03-06 | 7,630 | 7,890 | 7,570 | 7,840 | 134,200 | 653.33 |
| 2008-03-05 | 7,660 | 7,760 | 7,570 | 7,680 | 92,700 | 640 |
| 2008-03-04 | 7,860 | 7,860 | 7,650 | 7,740 | 192,900 | 645 |
| 2008-03-03 | 7,760 | 8,000 | 7,730 | 7,850 | 207,400 | 654.17 |
| 2008-02-29 | 8,300 | 8,300 | 8,090 | 8,260 | 184,000 | 688.33 |
| 2008-02-28 | 8,340 | 8,450 | 8,210 | 8,330 | 135,000 | 694.17 |
| 2008-02-27 | 8,390 | 8,500 | 8,310 | 8,360 | 167,500 | 696.67 |
| 2008-02-26 | 8,300 | 8,380 | 8,100 | 8,110 | 171,400 | 675.83 |
| 2008-02-25 | 7,960 | 8,280 | 7,960 | 8,200 | 189,200 | 683.33 |
| 2008-02-22 | 7,900 | 7,950 | 7,720 | 7,910 | 195,900 | 659.17 |
| 2008-02-21 | 7,730 | 8,050 | 7,630 | 7,900 | 440,400 | 658.33 |
| 2008-02-20 | 7,460 | 7,590 | 7,370 | 7,450 | 276,300 | 620.83 |
| 2008-02-19 | 7,500 | 7,500 | 7,150 | 7,370 | 215,700 | 614.17 |
| 2008-02-18 | 7,470 | 7,500 | 7,270 | 7,320 | 292,500 | 610 |
| 2008-02-15 | 6,990 | 7,020 | 6,720 | 6,970 | 298,300 | 580.83 |
| 2008-02-14 | 6,890 | 7,100 | 6,570 | 7,090 | 467,600 | 590.83 |
| 2008-02-13 | 7,090 | 7,110 | 6,780 | 6,880 | 320,300 | 573.33 |
| 2008-02-12 | 7,400 | 7,400 | 6,860 | 7,080 | 396,600 | 590 |
| 2008-02-08 | 7,540 | 7,640 | 7,170 | 7,440 | 348,800 | 620 |
| 2008-02-07 | 7,610 | 7,690 | 7,250 | 7,540 | 592,101 | 628.33 |
| 2008-02-06 | 7,680 | 7,690 | 7,310 | 7,310 | 262,900 | 609.17 |
| 2008-02-05 | 8,240 | 8,500 | 8,220 | 8,310 | 224,700 | 692.50 |
| 2008-02-04 | 8,200 | 8,260 | 8,070 | 8,150 | 136,000 | 679.17 |
| 2008-02-01 | 8,240 | 8,250 | 7,980 | 8,000 | 100,300 | 666.67 |
| 2008-01-31 | 8,110 | 8,300 | 8,010 | 8,240 | 90,400 | 686.67 |
| 2008-01-30 | 8,290 | 8,300 | 8,020 | 8,090 | 95,200 | 674.17 |
| 2008-01-29 | 7,950 | 8,200 | 7,950 | 8,190 | 101,300 | 682.50 |
| 2008-01-28 | 8,170 | 8,340 | 7,880 | 7,890 | 131,300 | 657.50 |
| 2008-01-25 | 7,990 | 8,120 | 7,850 | 8,110 | 128,900 | 675.83 |
| 2008-01-24 | 7,770 | 7,890 | 7,720 | 7,860 | 92,000 | 655 |
| 2008-01-23 | 7,700 | 7,840 | 7,480 | 7,630 | 151,400 | 635.83 |
| 2008-01-22 | 7,710 | 7,870 | 7,540 | 7,540 | 108,700 | 628.33 |
| 2008-01-21 | 8,400 | 8,430 | 8,070 | 8,120 | 94,500 | 676.67 |
| 2008-01-18 | 8,180 | 8,480 | 8,070 | 8,390 | 170,000 | 699.17 |
| 2008-01-17 | 8,370 | 8,370 | 8,070 | 8,290 | 261,400 | 690.83 |
| 2008-01-16 | 7,800 | 8,290 | 7,750 | 8,030 | 137,500 | 669.17 |
| 2008-01-15 | 8,900 | 8,910 | 8,280 | 8,370 | 227,200 | 697.50 |
| 2008-01-11 | 9,000 | 9,120 | 8,910 | 9,000 | 122,200 | 750 |
| 2008-01-10 | 9,180 | 9,180 | 8,860 | 8,900 | 168,600 | 741.67 |
| 2008-01-09 | 9,140 | 9,280 | 9,000 | 9,250 | 174,800 | 770.83 |
| 2008-01-08 | 8,900 | 9,180 | 8,780 | 9,150 | 145,500 | 762.50 |
| 2008-01-07 | 8,900 | 9,090 | 8,770 | 9,000 | 122,400 | 750 |
| 2008-01-04 | 9,450 | 9,460 | 9,070 | 9,070 | 45,300 | 755.83 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
