4922 (株)コーセー 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 | 2,225 | 2,240 | 2,210 | 2,240 | 36,400 | 2,240 |
| 2008-12-29 | 2,250 | 2,280 | 2,220 | 2,255 | 46,700 | 2,255 |
| 2008-12-26 | 2,275 | 2,300 | 2,250 | 2,265 | 39,500 | 2,265 |
| 2008-12-25 | 2,280 | 2,285 | 2,240 | 2,255 | 46,000 | 2,255 |
| 2008-12-24 | 2,225 | 2,245 | 2,220 | 2,240 | 56,700 | 2,240 |
| 2008-12-22 | 2,220 | 2,260 | 2,215 | 2,255 | 50,600 | 2,255 |
| 2008-12-19 | 2,270 | 2,290 | 2,230 | 2,245 | 78,500 | 2,245 |
| 2008-12-18 | 2,245 | 2,325 | 2,245 | 2,295 | 150,300 | 2,295 |
| 2008-12-17 | 2,230 | 2,245 | 2,190 | 2,245 | 122,400 | 2,245 |
| 2008-12-16 | 2,270 | 2,270 | 2,200 | 2,220 | 101,200 | 2,220 |
| 2008-12-15 | 2,265 | 2,320 | 2,250 | 2,285 | 129,300 | 2,285 |
| 2008-12-12 | 2,300 | 2,305 | 2,190 | 2,225 | 130,700 | 2,225 |
| 2008-12-11 | 2,320 | 2,320 | 2,255 | 2,295 | 69,700 | 2,295 |
| 2008-12-10 | 2,285 | 2,325 | 2,265 | 2,285 | 111,500 | 2,285 |
| 2008-12-09 | 2,340 | 2,340 | 2,250 | 2,270 | 190,600 | 2,270 |
| 2008-12-08 | 2,250 | 2,290 | 2,235 | 2,270 | 115,500 | 2,270 |
| 2008-12-05 | 2,260 | 2,295 | 2,245 | 2,245 | 135,900 | 2,245 |
| 2008-12-04 | 2,210 | 2,260 | 2,175 | 2,250 | 125,000 | 2,250 |
| 2008-12-03 | 2,150 | 2,230 | 2,090 | 2,220 | 325,700 | 2,220 |
| 2008-12-02 | 2,100 | 2,165 | 1,992 | 2,085 | 181,100 | 2,085 |
| 2008-12-01 | 2,240 | 2,250 | 2,150 | 2,185 | 258,100 | 2,185 |
| 2008-11-28 | 2,245 | 2,280 | 2,220 | 2,270 | 122,100 | 2,270 |
| 2008-11-27 | 2,250 | 2,330 | 2,250 | 2,285 | 93,000 | 2,285 |
| 2008-11-26 | 2,330 | 2,330 | 2,250 | 2,270 | 147,700 | 2,270 |
| 2008-11-25 | 2,385 | 2,385 | 2,300 | 2,380 | 199,100 | 2,380 |
| 2008-11-21 | 2,270 | 2,340 | 2,190 | 2,330 | 211,200 | 2,330 |
| 2008-11-20 | 2,350 | 2,360 | 2,255 | 2,310 | 218,600 | 2,310 |
| 2008-11-19 | 2,310 | 2,340 | 2,270 | 2,335 | 146,800 | 2,335 |
| 2008-11-18 | 2,340 | 2,365 | 2,295 | 2,325 | 241,200 | 2,325 |
| 2008-11-17 | 2,340 | 2,480 | 2,290 | 2,390 | 470,400 | 2,390 |
| 2008-11-14 | 2,195 | 2,260 | 2,140 | 2,255 | 568,300 | 2,255 |
| 2008-11-13 | 1,994 | 2,125 | 1,960 | 2,100 | 468,000 | 2,100 |
| 2008-11-12 | 2,080 | 2,120 | 2,010 | 2,040 | 700,800 | 2,040 |
| 2008-11-11 | 2,250 | 2,270 | 2,080 | 2,095 | 667,600 | 2,095 |
| 2008-11-10 | 2,080 | 2,255 | 2,080 | 2,240 | 857,200 | 2,240 |
| 2008-11-07 | 2,480 | 2,480 | 2,480 | 2,480 | 43,500 | 2,480 |
| 2008-11-06 | 2,890 | 2,895 | 2,805 | 2,880 | 140,400 | 2,880 |
| 2008-11-05 | 2,960 | 2,975 | 2,840 | 2,880 | 364,600 | 2,880 |
| 2008-11-04 | 2,685 | 2,815 | 2,655 | 2,795 | 260,100 | 2,795 |
| 2008-10-31 | 2,605 | 2,605 | 2,510 | 2,525 | 198,000 | 2,525 |
| 2008-10-30 | 2,610 | 2,660 | 2,500 | 2,565 | 261,800 | 2,565 |
| 2008-10-29 | 2,750 | 2,775 | 2,520 | 2,650 | 266,500 | 2,650 |
| 2008-10-28 | 2,310 | 2,630 | 2,310 | 2,620 | 268,100 | 2,620 |
| 2008-10-27 | 2,510 | 2,570 | 2,365 | 2,380 | 193,600 | 2,380 |
| 2008-10-24 | 2,715 | 2,715 | 2,550 | 2,565 | 285,200 | 2,565 |
| 2008-10-23 | 2,540 | 2,680 | 2,520 | 2,675 | 328,100 | 2,675 |
| 2008-10-22 | 2,770 | 2,790 | 2,620 | 2,620 | 206,800 | 2,620 |
| 2008-10-21 | 2,955 | 3,010 | 2,830 | 2,870 | 199,700 | 2,870 |
| 2008-10-20 | 2,750 | 3,010 | 2,705 | 2,930 | 303,800 | 2,930 |
| 2008-10-17 | 2,710 | 2,720 | 2,600 | 2,685 | 146,900 | 2,685 |
| 2008-10-16 | 2,590 | 2,685 | 2,475 | 2,600 | 155,200 | 2,600 |
| 2008-10-15 | 2,580 | 2,710 | 2,575 | 2,710 | 170,100 | 2,710 |
| 2008-10-14 | 2,600 | 2,730 | 2,600 | 2,695 | 301,800 | 2,695 |
| 2008-10-10 | 2,545 | 2,545 | 2,400 | 2,490 | 224,700 | 2,490 |
| 2008-10-09 | 2,515 | 2,730 | 2,485 | 2,585 | 328,600 | 2,585 |
| 2008-10-08 | 2,840 | 2,840 | 2,605 | 2,640 | 256,800 | 2,640 |
| 2008-10-07 | 2,765 | 2,885 | 2,710 | 2,855 | 197,600 | 2,855 |
| 2008-10-06 | 2,905 | 2,925 | 2,815 | 2,845 | 151,900 | 2,845 |
| 2008-10-03 | 2,970 | 2,970 | 2,890 | 2,915 | 197,600 | 2,915 |
| 2008-10-02 | 2,995 | 3,050 | 2,950 | 3,030 | 167,300 | 3,030 |
| 2008-10-01 | 2,955 | 3,000 | 2,935 | 2,980 | 147,700 | 2,980 |
| 2008-09-30 | 2,850 | 2,945 | 2,830 | 2,915 | 162,300 | 2,915 |
| 2008-09-29 | 2,900 | 2,965 | 2,890 | 2,915 | 95,400 | 2,915 |
| 2008-09-26 | 2,880 | 2,915 | 2,850 | 2,895 | 132,600 | 2,895 |
| 2008-09-25 | 2,965 | 2,965 | 2,870 | 2,920 | 210,100 | 2,920 |
| 2008-09-24 | 2,920 | 2,965 | 2,920 | 2,965 | 195,100 | 2,965 |
| 2008-09-22 | 3,050 | 3,060 | 2,965 | 2,975 | 201,700 | 2,975 |
| 2008-09-19 | 3,090 | 3,130 | 3,040 | 3,060 | 357,800 | 3,060 |
| 2008-09-18 | 3,000 | 3,070 | 2,930 | 3,060 | 260,300 | 3,060 |
| 2008-09-17 | 3,070 | 3,080 | 3,020 | 3,050 | 122,700 | 3,050 |
| 2008-09-16 | 2,950 | 3,010 | 2,915 | 3,000 | 156,700 | 3,000 |
| 2008-09-12 | 3,120 | 3,120 | 3,000 | 3,050 | 209,900 | 3,050 |
| 2008-09-11 | 3,110 | 3,120 | 3,060 | 3,090 | 124,300 | 3,090 |
| 2008-09-10 | 3,000 | 3,110 | 2,995 | 3,100 | 236,400 | 3,100 |
| 2008-09-09 | 3,030 | 3,040 | 3,000 | 3,020 | 113,900 | 3,020 |
| 2008-09-08 | 2,940 | 3,020 | 2,940 | 3,000 | 138,900 | 3,000 |
| 2008-09-05 | 3,000 | 3,000 | 2,965 | 2,965 | 182,300 | 2,965 |
| 2008-09-04 | 3,000 | 3,070 | 2,990 | 3,050 | 328,200 | 3,050 |
| 2008-09-03 | 2,910 | 2,995 | 2,910 | 2,995 | 279,700 | 2,995 |
| 2008-09-02 | 2,960 | 2,960 | 2,895 | 2,905 | 239,000 | 2,905 |
| 2008-09-01 | 2,955 | 2,960 | 2,920 | 2,950 | 82,900 | 2,950 |
| 2008-08-29 | 2,985 | 3,010 | 2,955 | 2,985 | 264,500 | 2,985 |
| 2008-08-28 | 2,970 | 2,985 | 2,955 | 2,975 | 97,400 | 2,975 |
| 2008-08-27 | 2,945 | 2,970 | 2,920 | 2,960 | 197,000 | 2,960 |
| 2008-08-26 | 2,930 | 2,970 | 2,920 | 2,945 | 267,800 | 2,945 |
| 2008-08-25 | 2,980 | 3,010 | 2,965 | 2,980 | 134,800 | 2,980 |
| 2008-08-22 | 2,950 | 2,965 | 2,900 | 2,940 | 162,100 | 2,940 |
| 2008-08-21 | 2,925 | 2,930 | 2,855 | 2,925 | 183,700 | 2,925 |
| 2008-08-20 | 2,850 | 2,935 | 2,835 | 2,930 | 206,800 | 2,930 |
| 2008-08-19 | 2,850 | 2,860 | 2,805 | 2,850 | 114,000 | 2,850 |
| 2008-08-18 | 2,850 | 2,950 | 2,850 | 2,915 | 152,000 | 2,915 |
| 2008-08-15 | 2,850 | 2,890 | 2,825 | 2,890 | 146,000 | 2,890 |
| 2008-08-14 | 2,860 | 2,910 | 2,830 | 2,845 | 127,400 | 2,845 |
| 2008-08-13 | 2,825 | 2,880 | 2,790 | 2,850 | 310,900 | 2,850 |
| 2008-08-12 | 2,885 | 2,925 | 2,855 | 2,865 | 263,200 | 2,865 |
| 2008-08-11 | 2,855 | 2,920 | 2,850 | 2,880 | 229,800 | 2,880 |
| 2008-08-08 | 2,810 | 2,865 | 2,770 | 2,850 | 357,300 | 2,850 |
| 2008-08-07 | 2,730 | 2,825 | 2,730 | 2,785 | 355,200 | 2,785 |
| 2008-08-06 | 2,780 | 2,810 | 2,755 | 2,765 | 501,800 | 2,765 |
| 2008-08-05 | 2,705 | 2,725 | 2,675 | 2,690 | 166,200 | 2,690 |
| 2008-08-04 | 2,625 | 2,710 | 2,620 | 2,670 | 233,900 | 2,670 |
| 2008-08-01 | 2,605 | 2,655 | 2,590 | 2,625 | 167,900 | 2,625 |
| 2008-07-31 | 2,580 | 2,640 | 2,575 | 2,640 | 164,500 | 2,640 |
| 2008-07-30 | 2,515 | 2,575 | 2,500 | 2,560 | 224,600 | 2,560 |
| 2008-07-29 | 2,505 | 2,525 | 2,490 | 2,525 | 93,300 | 2,525 |
| 2008-07-28 | 2,525 | 2,550 | 2,520 | 2,540 | 130,900 | 2,540 |
| 2008-07-25 | 2,535 | 2,570 | 2,520 | 2,540 | 153,500 | 2,540 |
| 2008-07-24 | 2,585 | 2,585 | 2,505 | 2,570 | 266,600 | 2,570 |
| 2008-07-23 | 2,575 | 2,585 | 2,535 | 2,565 | 117,100 | 2,565 |
| 2008-07-22 | 2,480 | 2,550 | 2,465 | 2,540 | 124,200 | 2,540 |
| 2008-07-18 | 2,510 | 2,510 | 2,425 | 2,445 | 234,200 | 2,445 |
| 2008-07-17 | 2,555 | 2,555 | 2,480 | 2,510 | 168,200 | 2,510 |
| 2008-07-16 | 2,495 | 2,575 | 2,490 | 2,525 | 287,300 | 2,525 |
| 2008-07-15 | 2,525 | 2,565 | 2,465 | 2,490 | 432,500 | 2,490 |
| 2008-07-14 | 2,510 | 2,525 | 2,475 | 2,475 | 117,600 | 2,475 |
| 2008-07-11 | 2,500 | 2,515 | 2,465 | 2,505 | 241,700 | 2,505 |
| 2008-07-10 | 2,520 | 2,535 | 2,490 | 2,515 | 136,900 | 2,515 |
| 2008-07-09 | 2,490 | 2,540 | 2,485 | 2,495 | 277,400 | 2,495 |
| 2008-07-08 | 2,500 | 2,515 | 2,475 | 2,485 | 154,300 | 2,485 |
| 2008-07-07 | 2,515 | 2,535 | 2,470 | 2,490 | 192,600 | 2,490 |
| 2008-07-04 | 2,490 | 2,505 | 2,460 | 2,475 | 147,500 | 2,475 |
| 2008-07-03 | 2,455 | 2,490 | 2,450 | 2,465 | 258,400 | 2,465 |
| 2008-07-02 | 2,485 | 2,515 | 2,435 | 2,465 | 568,900 | 2,465 |
| 2008-07-01 | 2,405 | 2,470 | 2,400 | 2,430 | 307,600 | 2,430 |
| 2008-06-30 | 2,365 | 2,400 | 2,340 | 2,370 | 78,800 | 2,370 |
| 2008-06-27 | 2,325 | 2,375 | 2,300 | 2,360 | 170,100 | 2,360 |
| 2008-06-26 | 2,345 | 2,415 | 2,340 | 2,395 | 152,600 | 2,395 |
| 2008-06-25 | 2,355 | 2,355 | 2,285 | 2,340 | 126,100 | 2,340 |
| 2008-06-24 | 2,305 | 2,325 | 2,295 | 2,315 | 54,700 | 2,315 |
| 2008-06-23 | 2,280 | 2,355 | 2,265 | 2,330 | 146,500 | 2,330 |
| 2008-06-20 | 2,290 | 2,345 | 2,270 | 2,280 | 216,600 | 2,280 |
| 2008-06-19 | 2,365 | 2,365 | 2,295 | 2,310 | 174,500 | 2,310 |
| 2008-06-18 | 2,380 | 2,395 | 2,350 | 2,360 | 336,200 | 2,360 |
| 2008-06-17 | 2,430 | 2,450 | 2,375 | 2,400 | 140,600 | 2,400 |
| 2008-06-16 | 2,445 | 2,450 | 2,385 | 2,415 | 104,100 | 2,415 |
| 2008-06-13 | 2,405 | 2,425 | 2,390 | 2,405 | 179,000 | 2,405 |
| 2008-06-12 | 2,385 | 2,395 | 2,365 | 2,380 | 192,000 | 2,380 |
| 2008-06-11 | 2,415 | 2,415 | 2,390 | 2,405 | 246,400 | 2,405 |
| 2008-06-10 | 2,445 | 2,460 | 2,415 | 2,425 | 124,600 | 2,425 |
| 2008-06-09 | 2,430 | 2,450 | 2,415 | 2,425 | 142,700 | 2,425 |
| 2008-06-06 | 2,540 | 2,545 | 2,490 | 2,490 | 151,400 | 2,490 |
| 2008-06-05 | 2,495 | 2,510 | 2,475 | 2,500 | 154,200 | 2,500 |
| 2008-06-04 | 2,485 | 2,510 | 2,480 | 2,490 | 173,300 | 2,490 |
| 2008-06-03 | 2,500 | 2,500 | 2,455 | 2,480 | 251,400 | 2,480 |
| 2008-06-02 | 2,500 | 2,595 | 2,495 | 2,515 | 484,400 | 2,515 |
| 2008-05-30 | 2,430 | 2,505 | 2,430 | 2,460 | 569,200 | 2,460 |
| 2008-05-29 | 2,390 | 2,415 | 2,375 | 2,410 | 209,600 | 2,410 |
| 2008-05-28 | 2,425 | 2,425 | 2,350 | 2,350 | 146,400 | 2,350 |
| 2008-05-27 | 2,400 | 2,425 | 2,390 | 2,395 | 140,600 | 2,395 |
| 2008-05-26 | 2,450 | 2,455 | 2,395 | 2,400 | 167,400 | 2,400 |
| 2008-05-23 | 2,430 | 2,475 | 2,430 | 2,450 | 313,000 | 2,450 |
| 2008-05-22 | 2,395 | 2,420 | 2,350 | 2,405 | 258,300 | 2,405 |
| 2008-05-21 | 2,470 | 2,470 | 2,410 | 2,410 | 285,600 | 2,410 |
| 2008-05-20 | 2,445 | 2,495 | 2,410 | 2,480 | 321,400 | 2,480 |
| 2008-05-19 | 2,495 | 2,495 | 2,445 | 2,445 | 214,900 | 2,445 |
| 2008-05-16 | 2,495 | 2,505 | 2,470 | 2,495 | 279,000 | 2,495 |
| 2008-05-15 | 2,430 | 2,480 | 2,400 | 2,465 | 281,300 | 2,465 |
| 2008-05-14 | 2,360 | 2,410 | 2,355 | 2,390 | 356,600 | 2,390 |
| 2008-05-13 | 2,340 | 2,370 | 2,315 | 2,355 | 271,700 | 2,355 |
| 2008-05-12 | 2,260 | 2,355 | 2,260 | 2,340 | 405,500 | 2,340 |
| 2008-05-09 | 2,315 | 2,345 | 2,240 | 2,255 | 521,000 | 2,255 |
| 2008-05-08 | 2,300 | 2,350 | 2,285 | 2,285 | 242,500 | 2,285 |
| 2008-05-07 | 2,385 | 2,410 | 2,305 | 2,310 | 280,700 | 2,310 |
| 2008-05-02 | 2,295 | 2,335 | 2,275 | 2,305 | 330,600 | 2,305 |
| 2008-05-01 | 2,240 | 2,280 | 2,240 | 2,275 | 226,000 | 2,275 |
| 2008-04-30 | 2,235 | 2,270 | 2,230 | 2,250 | 382,100 | 2,250 |
| 2008-04-28 | 2,325 | 2,325 | 2,270 | 2,280 | 243,700 | 2,280 |
| 2008-04-25 | 2,315 | 2,350 | 2,315 | 2,335 | 139,900 | 2,335 |
| 2008-04-24 | 2,360 | 2,365 | 2,315 | 2,315 | 154,200 | 2,315 |
| 2008-04-23 | 2,350 | 2,395 | 2,335 | 2,395 | 137,400 | 2,395 |
| 2008-04-22 | 2,370 | 2,385 | 2,365 | 2,385 | 82,400 | 2,385 |
| 2008-04-21 | 2,405 | 2,410 | 2,370 | 2,385 | 125,400 | 2,385 |
| 2008-04-18 | 2,400 | 2,420 | 2,375 | 2,395 | 123,700 | 2,395 |
| 2008-04-17 | 2,430 | 2,445 | 2,360 | 2,370 | 278,500 | 2,370 |
| 2008-04-16 | 2,465 | 2,465 | 2,415 | 2,430 | 209,200 | 2,430 |
| 2008-04-15 | 2,410 | 2,475 | 2,410 | 2,465 | 169,200 | 2,465 |
| 2008-04-14 | 2,425 | 2,450 | 2,415 | 2,430 | 182,300 | 2,430 |
| 2008-04-11 | 2,470 | 2,540 | 2,450 | 2,505 | 311,900 | 2,505 |
| 2008-04-10 | 2,415 | 2,445 | 2,395 | 2,420 | 173,000 | 2,420 |
| 2008-04-09 | 2,480 | 2,485 | 2,425 | 2,450 | 160,300 | 2,450 |
| 2008-04-08 | 2,410 | 2,500 | 2,380 | 2,465 | 305,600 | 2,465 |
| 2008-04-07 | 2,400 | 2,500 | 2,395 | 2,490 | 360,100 | 2,490 |
| 2008-04-04 | 2,335 | 2,395 | 2,330 | 2,395 | 332,300 | 2,395 |
| 2008-04-03 | 2,350 | 2,365 | 2,310 | 2,330 | 431,800 | 2,330 |
| 2008-04-02 | 2,390 | 2,410 | 2,295 | 2,340 | 814,200 | 2,340 |
| 2008-04-01 | 2,150 | 2,220 | 2,140 | 2,150 | 280,600 | 2,150 |
| 2008-03-31 | 2,180 | 2,195 | 2,140 | 2,155 | 162,400 | 2,155 |
| 2008-03-28 | 2,180 | 2,220 | 2,165 | 2,195 | 155,500 | 2,195 |
| 2008-03-27 | 2,120 | 2,225 | 2,120 | 2,210 | 327,900 | 2,210 |
| 2008-03-26 | 2,140 | 2,170 | 2,125 | 2,160 | 198,300 | 2,160 |
| 2008-03-25 | 2,210 | 2,220 | 2,185 | 2,200 | 207,200 | 2,200 |
| 2008-03-24 | 2,215 | 2,235 | 2,190 | 2,195 | 107,100 | 2,195 |
| 2008-03-21 | 2,210 | 2,225 | 2,180 | 2,210 | 201,200 | 2,210 |
| 2008-03-19 | 2,210 | 2,245 | 2,200 | 2,210 | 197,300 | 2,210 |
| 2008-03-18 | 2,115 | 2,200 | 2,115 | 2,180 | 234,800 | 2,180 |
| 2008-03-17 | 2,185 | 2,185 | 2,095 | 2,125 | 176,900 | 2,125 |
| 2008-03-14 | 2,220 | 2,255 | 2,210 | 2,215 | 177,900 | 2,215 |
| 2008-03-13 | 2,275 | 2,275 | 2,220 | 2,220 | 96,400 | 2,220 |
| 2008-03-12 | 2,320 | 2,355 | 2,260 | 2,275 | 219,400 | 2,275 |
| 2008-03-11 | 2,285 | 2,290 | 2,250 | 2,280 | 205,600 | 2,280 |
| 2008-03-10 | 2,310 | 2,335 | 2,275 | 2,280 | 295,700 | 2,280 |
| 2008-03-07 | 2,280 | 2,335 | 2,250 | 2,305 | 373,700 | 2,305 |
| 2008-03-06 | 2,320 | 2,325 | 2,300 | 2,310 | 159,000 | 2,310 |
| 2008-03-05 | 2,310 | 2,315 | 2,285 | 2,315 | 191,200 | 2,315 |
| 2008-03-04 | 2,310 | 2,315 | 2,280 | 2,295 | 218,400 | 2,295 |
| 2008-03-03 | 2,355 | 2,365 | 2,315 | 2,325 | 286,900 | 2,325 |
| 2008-02-29 | 2,380 | 2,420 | 2,370 | 2,395 | 382,800 | 2,395 |
| 2008-02-28 | 2,405 | 2,430 | 2,375 | 2,415 | 148,800 | 2,415 |
| 2008-02-27 | 2,395 | 2,455 | 2,395 | 2,420 | 137,900 | 2,420 |
| 2008-02-26 | 2,415 | 2,420 | 2,350 | 2,350 | 149,700 | 2,350 |
| 2008-02-25 | 2,440 | 2,465 | 2,395 | 2,410 | 265,400 | 2,410 |
| 2008-02-22 | 2,340 | 2,380 | 2,340 | 2,365 | 194,400 | 2,365 |
| 2008-02-21 | 2,355 | 2,445 | 2,355 | 2,410 | 311,700 | 2,410 |
| 2008-02-20 | 2,395 | 2,395 | 2,280 | 2,280 | 251,600 | 2,280 |
| 2008-02-19 | 2,430 | 2,430 | 2,395 | 2,400 | 187,300 | 2,400 |
| 2008-02-18 | 2,350 | 2,415 | 2,350 | 2,395 | 334,500 | 2,395 |
| 2008-02-15 | 2,350 | 2,390 | 2,340 | 2,370 | 292,400 | 2,370 |
| 2008-02-14 | 2,390 | 2,440 | 2,270 | 2,345 | 674,300 | 2,345 |
| 2008-02-13 | 2,455 | 2,485 | 2,390 | 2,390 | 148,400 | 2,390 |
| 2008-02-12 | 2,445 | 2,470 | 2,410 | 2,430 | 194,100 | 2,430 |
| 2008-02-08 | 2,360 | 2,485 | 2,350 | 2,440 | 339,500 | 2,440 |
| 2008-02-07 | 2,430 | 2,435 | 2,305 | 2,350 | 665,700 | 2,350 |
| 2008-02-06 | 2,550 | 2,555 | 2,485 | 2,485 | 209,900 | 2,485 |
| 2008-02-05 | 2,635 | 2,635 | 2,530 | 2,580 | 266,600 | 2,580 |
| 2008-02-04 | 2,655 | 2,655 | 2,610 | 2,630 | 85,600 | 2,630 |
| 2008-02-01 | 2,610 | 2,680 | 2,570 | 2,585 | 195,900 | 2,585 |
| 2008-01-31 | 2,580 | 2,670 | 2,550 | 2,620 | 321,400 | 2,620 |
| 2008-01-30 | 2,600 | 2,605 | 2,550 | 2,565 | 207,100 | 2,565 |
| 2008-01-29 | 2,595 | 2,610 | 2,565 | 2,595 | 187,800 | 2,595 |
| 2008-01-28 | 2,585 | 2,615 | 2,535 | 2,550 | 142,700 | 2,550 |
| 2008-01-25 | 2,605 | 2,645 | 2,530 | 2,590 | 226,500 | 2,590 |
| 2008-01-24 | 2,445 | 2,585 | 2,445 | 2,560 | 212,900 | 2,560 |
| 2008-01-23 | 2,480 | 2,520 | 2,375 | 2,445 | 336,600 | 2,445 |
| 2008-01-22 | 2,525 | 2,565 | 2,450 | 2,480 | 235,000 | 2,480 |
| 2008-01-21 | 2,610 | 2,630 | 2,575 | 2,580 | 255,800 | 2,580 |
| 2008-01-18 | 2,585 | 2,720 | 2,565 | 2,685 | 371,600 | 2,685 |
| 2008-01-17 | 2,715 | 2,750 | 2,685 | 2,745 | 155,800 | 2,745 |
| 2008-01-16 | 2,790 | 2,790 | 2,720 | 2,720 | 250,500 | 2,720 |
| 2008-01-15 | 2,835 | 2,865 | 2,810 | 2,830 | 358,600 | 2,830 |
| 2008-01-11 | 2,810 | 2,820 | 2,780 | 2,785 | 275,500 | 2,785 |
| 2008-01-10 | 2,815 | 2,825 | 2,800 | 2,810 | 253,400 | 2,810 |
| 2008-01-09 | 2,830 | 2,855 | 2,780 | 2,840 | 278,200 | 2,840 |
| 2008-01-08 | 2,860 | 2,885 | 2,820 | 2,865 | 136,300 | 2,865 |
| 2008-01-07 | 2,880 | 2,880 | 2,830 | 2,860 | 247,500 | 2,860 |
| 2008-01-04 | 2,970 | 2,970 | 2,845 | 2,875 | 174,500 | 2,875 |
分割・併合履歴 ： [2006-03-28]1株→1.1株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.2株 [2000-03-28]1株→1.2株
