4966 上村工業(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 | 1,898 | 1,898 | 1,860 | 1,860 | 17,800 | 930 |
| 2008-12-29 | 1,905 | 1,905 | 1,890 | 1,895 | 4,500 | 947.50 |
| 2008-12-26 | 1,900 | 1,920 | 1,900 | 1,905 | 3,300 | 952.50 |
| 2008-12-25 | 1,953 | 1,953 | 1,940 | 1,945 | 3,500 | 972.50 |
| 2008-12-24 | 1,900 | 1,900 | 1,890 | 1,896 | 8,200 | 948 |
| 2008-12-22 | 1,902 | 1,902 | 1,895 | 1,900 | 6,400 | 950 |
| 2008-12-19 | 1,950 | 1,950 | 1,900 | 1,901 | 3,200 | 950.50 |
| 2008-12-18 | 1,980 | 1,980 | 1,940 | 1,940 | 900 | 970 |
| 2008-12-17 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 1,000 |
| 2008-12-16 | 1,991 | 2,005 | 1,990 | 2,005 | 2,400 | 1,002.50 |
| 2008-12-15 | 1,994 | 1,994 | 1,990 | 1,991 | 3,800 | 995.50 |
| 2008-12-12 | 1,947 | 1,947 | 1,900 | 1,935 | 5,800 | 967.50 |
| 2008-12-11 | 1,920 | 1,920 | 1,851 | 1,890 | 6,000 | 945 |
| 2008-12-10 | 1,925 | 1,930 | 1,925 | 1,930 | 1,100 | 965 |
| 2008-12-09 | 1,950 | 1,970 | 1,949 | 1,950 | 8,900 | 975 |
| 2008-12-08 | 2,000 | 2,000 | 1,900 | 1,920 | 1,600 | 960 |
| 2008-12-05 | 2,050 | 2,050 | 1,960 | 2,000 | 4,900 | 1,000 |
| 2008-12-04 | 2,520 | 2,520 | 2,210 | 2,210 | 7,700 | 1,105 |
| 2008-12-03 | 2,615 | 2,615 | 2,555 | 2,610 | 4,300 | 1,305 |
| 2008-12-02 | 2,625 | 2,625 | 2,620 | 2,620 | 800 | 1,310 |
| 2008-12-01 | 2,685 | 2,685 | 2,590 | 2,670 | 3,500 | 1,335 |
| 2008-11-28 | 2,680 | 2,685 | 2,670 | 2,685 | 1,400 | 1,342.50 |
| 2008-11-27 | 2,680 | 2,700 | 2,640 | 2,680 | 5,400 | 1,340 |
| 2008-11-26 | 2,590 | 2,635 | 2,590 | 2,600 | 1,200 | 1,300 |
| 2008-11-25 | 2,680 | 2,680 | 2,500 | 2,510 | 4,500 | 1,255 |
| 2008-11-21 | 2,550 | 2,690 | 2,450 | 2,600 | 3,700 | 1,300 |
| 2008-11-20 | 2,650 | 2,690 | 2,610 | 2,645 | 4,000 | 1,322.50 |
| 2008-11-19 | 2,695 | 2,715 | 2,690 | 2,690 | 1,700 | 1,345 |
| 2008-11-18 | 2,680 | 2,760 | 2,630 | 2,680 | 5,600 | 1,340 |
| 2008-11-17 | 2,825 | 2,900 | 2,620 | 2,680 | 9,900 | 1,340 |
| 2008-11-14 | 2,740 | 2,780 | 2,720 | 2,740 | 9,800 | 1,370 |
| 2008-11-13 | 2,740 | 2,780 | 2,705 | 2,780 | 10,800 | 1,390 |
| 2008-11-12 | 2,795 | 2,810 | 2,745 | 2,780 | 11,900 | 1,390 |
| 2008-11-11 | 2,750 | 2,880 | 2,730 | 2,755 | 18,400 | 1,377.50 |
| 2008-11-10 | 2,750 | 2,785 | 2,740 | 2,750 | 9,700 | 1,375 |
| 2008-11-07 | 2,745 | 2,765 | 2,710 | 2,750 | 3,000 | 1,375 |
| 2008-11-06 | 2,760 | 2,800 | 2,750 | 2,765 | 3,400 | 1,382.50 |
| 2008-11-05 | 2,815 | 2,880 | 2,805 | 2,845 | 8,800 | 1,422.50 |
| 2008-11-04 | 2,785 | 2,800 | 2,720 | 2,800 | 2,500 | 1,400 |
| 2008-10-31 | 2,735 | 2,760 | 2,735 | 2,760 | 1,400 | 1,380 |
| 2008-10-30 | 2,670 | 2,755 | 2,660 | 2,705 | 3,600 | 1,352.50 |
| 2008-10-29 | 2,690 | 2,765 | 2,690 | 2,745 | 2,700 | 1,372.50 |
| 2008-10-28 | 2,610 | 2,610 | 2,580 | 2,610 | 5,600 | 1,305 |
| 2008-10-27 | 2,640 | 2,640 | 2,570 | 2,610 | 1,500 | 1,305 |
| 2008-10-24 | 2,630 | 2,635 | 2,600 | 2,600 | 2,900 | 1,300 |
| 2008-10-23 | 2,650 | 2,650 | 2,480 | 2,550 | 11,400 | 1,275 |
| 2008-10-22 | 2,715 | 2,715 | 2,695 | 2,695 | 12,300 | 1,347.50 |
| 2008-10-21 | 2,750 | 2,800 | 2,740 | 2,740 | 8,100 | 1,370 |
| 2008-10-20 | 2,700 | 2,770 | 2,700 | 2,765 | 11,100 | 1,382.50 |
| 2008-10-17 | 2,820 | 2,820 | 2,700 | 2,720 | 4,100 | 1,360 |
| 2008-10-16 | 2,990 | 2,990 | 2,800 | 2,800 | 1,100 | 1,400 |
| 2008-10-15 | 3,090 | 3,090 | 2,900 | 3,080 | 3,500 | 1,540 |
| 2008-10-14 | 2,820 | 3,100 | 2,800 | 3,070 | 10,000 | 1,535 |
| 2008-10-10 | 2,610 | 2,800 | 2,610 | 2,700 | 17,400 | 1,350 |
| 2008-10-09 | 3,000 | 3,150 | 3,000 | 3,110 | 14,200 | 1,555 |
| 2008-10-08 | 3,100 | 3,150 | 3,090 | 3,090 | 7,300 | 1,545 |
| 2008-10-07 | 3,100 | 3,150 | 3,070 | 3,100 | 5,600 | 1,550 |
| 2008-10-06 | 3,510 | 3,550 | 3,160 | 3,180 | 3,700 | 1,590 |
| 2008-10-03 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 1,865 |
| 2008-10-02 | 3,820 | 3,820 | 3,820 | 3,820 | 300 | 1,910 |
| 2008-10-01 | 4,100 | 4,120 | 3,860 | 3,860 | 1,300 | 1,930 |
| 2008-09-30 | 3,950 | 4,050 | 3,920 | 4,050 | 8,400 | 2,025 |
| 2008-09-29 | 3,870 | 3,970 | 3,820 | 3,970 | 2,500 | 1,985 |
| 2008-09-26 | 3,700 | 3,820 | 3,650 | 3,820 | 2,900 | 1,910 |
| 2008-09-25 | 3,610 | 3,660 | 3,500 | 3,550 | 4,500 | 1,775 |
| 2008-09-24 | 3,520 | 3,700 | 3,500 | 3,500 | 1,500 | 1,750 |
| 2008-09-22 | 3,390 | 3,600 | 3,390 | 3,600 | 700 | 1,800 |
| 2008-09-19 | 3,430 | 3,430 | 3,380 | 3,380 | 6,800 | 1,690 |
| 2008-09-18 | 3,510 | 3,510 | 3,110 | 3,420 | 9,800 | 1,710 |
| 2008-09-17 | 3,750 | 3,840 | 3,400 | 3,520 | 19,300 | 1,760 |
| 2008-09-16 | 3,750 | 3,750 | 3,450 | 3,650 | 7,000 | 1,825 |
| 2008-09-12 | 3,590 | 3,640 | 3,580 | 3,640 | 6,800 | 1,820 |
| 2008-09-11 | 3,630 | 3,640 | 3,600 | 3,640 | 6,800 | 1,820 |
| 2008-09-10 | 3,620 | 3,640 | 3,610 | 3,630 | 7,300 | 1,815 |
| 2008-09-09 | 3,640 | 3,680 | 3,620 | 3,620 | 7,500 | 1,810 |
| 2008-09-08 | 3,650 | 3,750 | 3,650 | 3,680 | 1,800 | 1,840 |
| 2008-09-05 | 3,610 | 3,660 | 3,600 | 3,650 | 5,600 | 1,825 |
| 2008-09-04 | 3,700 | 3,800 | 3,600 | 3,700 | 4,500 | 1,850 |
| 2008-09-03 | 3,830 | 3,830 | 3,700 | 3,700 | 1,600 | 1,850 |
| 2008-09-02 | 3,840 | 3,840 | 3,820 | 3,830 | 1,400 | 1,915 |
| 2008-09-01 | 3,770 | 3,850 | 3,760 | 3,840 | 900 | 1,920 |
| 2008-08-29 | 3,610 | 3,850 | 3,580 | 3,720 | 2,800 | 1,860 |
| 2008-08-28 | 3,630 | 3,640 | 3,560 | 3,610 | 3,300 | 1,805 |
| 2008-08-27 | 3,610 | 3,630 | 3,610 | 3,630 | 300 | 1,815 |
| 2008-08-26 | 3,610 | 3,650 | 3,600 | 3,610 | 1,500 | 1,805 |
| 2008-08-25 | 3,520 | 3,600 | 3,490 | 3,600 | 2,900 | 1,800 |
| 2008-08-22 | 3,400 | 3,440 | 3,400 | 3,410 | 1,400 | 1,705 |
| 2008-08-21 | 3,550 | 3,550 | 3,390 | 3,410 | 2,000 | 1,705 |
| 2008-08-20 | 3,600 | 3,650 | 3,550 | 3,550 | 2,000 | 1,775 |
| 2008-08-19 | 3,710 | 3,720 | 3,700 | 3,710 | 11,200 | 1,855 |
| 2008-08-18 | 3,750 | 3,770 | 3,710 | 3,710 | 2,300 | 1,855 |
| 2008-08-15 | 3,970 | 3,970 | 3,750 | 3,850 | 2,400 | 1,925 |
| 2008-08-14 | 3,850 | 3,850 | 3,810 | 3,850 | 1,300 | 1,925 |
| 2008-08-13 | 4,000 | 4,000 | 3,900 | 3,920 | 9,600 | 1,960 |
| 2008-08-12 | 3,990 | 3,990 | 3,870 | 3,900 | 2,900 | 1,950 |
| 2008-08-11 | 3,850 | 3,900 | 3,850 | 3,850 | 4,600 | 1,925 |
| 2008-08-08 | 3,930 | 3,930 | 3,800 | 3,850 | 3,800 | 1,925 |
| 2008-08-07 | 4,040 | 4,090 | 3,930 | 3,930 | 1,800 | 1,965 |
| 2008-08-06 | 4,030 | 4,190 | 4,030 | 4,120 | 1,000 | 2,060 |
| 2008-08-05 | 4,010 | 4,080 | 4,000 | 4,080 | 4,600 | 2,040 |
| 2008-08-04 | 4,290 | 4,290 | 4,000 | 4,080 | 1,600 | 2,040 |
| 2008-08-01 | 4,290 | 4,290 | 4,280 | 4,280 | 200 | 2,140 |
| 2008-07-31 | 4,000 | 4,200 | 4,000 | 4,200 | 1,500 | 2,100 |
| 2008-07-30 | 4,060 | 4,060 | 4,000 | 4,000 | 6,300 | 2,000 |
| 2008-07-29 | 3,980 | 4,060 | 3,980 | 4,060 | 900 | 2,030 |
| 2008-07-28 | 4,100 | 4,100 | 3,920 | 4,050 | 4,400 | 2,025 |
| 2008-07-25 | 4,330 | 4,330 | 4,080 | 4,100 | 2,600 | 2,050 |
| 2008-07-24 | 4,170 | 4,200 | 4,170 | 4,200 | 600 | 2,100 |
| 2008-07-23 | 4,090 | 4,120 | 4,080 | 4,120 | 1,400 | 2,060 |
| 2008-07-22 | 4,110 | 4,130 | 4,060 | 4,080 | 11,000 | 2,040 |
| 2008-07-18 | 4,270 | 4,270 | 4,270 | 4,270 | 100 | 2,135 |
| 2008-07-17 | 4,130 | 4,270 | 4,130 | 4,270 | 800 | 2,135 |
| 2008-07-16 | 4,270 | 4,300 | 4,270 | 4,280 | 700 | 2,140 |
| 2008-07-15 | 4,310 | 4,310 | 4,140 | 4,160 | 5,700 | 2,080 |
| 2008-07-14 | 4,320 | 4,330 | 4,170 | 4,180 | 1,300 | 2,090 |
| 2008-07-11 | 4,440 | 4,440 | 4,310 | 4,320 | 21,300 | 2,160 |
| 2008-07-10 | 4,410 | 4,450 | 4,400 | 4,440 | 2,000 | 2,220 |
| 2008-07-09 | 4,470 | 4,480 | 4,410 | 4,410 | 1,900 | 2,205 |
| 2008-07-08 | 4,350 | 4,480 | 4,350 | 4,480 | 2,000 | 2,240 |
| 2008-07-07 | 4,350 | 4,350 | 4,330 | 4,350 | 1,700 | 2,175 |
| 2008-07-04 | 4,350 | 4,380 | 4,320 | 4,360 | 3,500 | 2,180 |
| 2008-07-03 | 4,460 | 4,460 | 4,350 | 4,350 | 11,800 | 2,175 |
| 2008-07-02 | 4,610 | 4,610 | 4,460 | 4,480 | 9,800 | 2,240 |
| 2008-07-01 | 4,500 | 4,600 | 4,500 | 4,590 | 2,300 | 2,295 |
| 2008-06-30 | 4,460 | 4,530 | 4,460 | 4,500 | 4,700 | 2,250 |
| 2008-06-27 | 4,420 | 4,500 | 4,420 | 4,500 | 1,200 | 2,250 |
| 2008-06-26 | 4,470 | 4,600 | 4,470 | 4,500 | 3,800 | 2,250 |
| 2008-06-25 | 4,590 | 4,590 | 4,450 | 4,470 | 2,000 | 2,235 |
| 2008-06-24 | 4,470 | 4,480 | 4,440 | 4,470 | 2,500 | 2,235 |
| 2008-06-23 | 4,550 | 4,550 | 4,430 | 4,470 | 6,200 | 2,235 |
| 2008-06-20 | 4,500 | 4,600 | 4,490 | 4,600 | 4,000 | 2,300 |
| 2008-06-19 | 4,550 | 4,600 | 4,550 | 4,600 | 300 | 2,300 |
| 2008-06-18 | 4,400 | 4,600 | 4,400 | 4,600 | 3,000 | 2,300 |
| 2008-06-17 | 4,420 | 4,450 | 4,400 | 4,450 | 4,700 | 2,225 |
| 2008-06-16 | 4,610 | 4,610 | 4,330 | 4,410 | 8,100 | 2,205 |
| 2008-06-13 | 4,440 | 4,490 | 4,430 | 4,470 | 4,000 | 2,235 |
| 2008-06-12 | 4,500 | 4,560 | 4,430 | 4,430 | 9,900 | 2,215 |
| 2008-06-11 | 4,610 | 4,650 | 4,460 | 4,540 | 6,700 | 2,270 |
| 2008-06-10 | 4,700 | 4,750 | 4,600 | 4,610 | 5,200 | 2,305 |
| 2008-06-09 | 4,700 | 4,700 | 4,660 | 4,700 | 3,900 | 2,350 |
| 2008-06-06 | 4,760 | 4,760 | 4,720 | 4,730 | 4,400 | 2,365 |
| 2008-06-05 | 4,750 | 4,760 | 4,720 | 4,760 | 11,700 | 2,380 |
| 2008-06-04 | 4,700 | 4,740 | 4,700 | 4,740 | 6,200 | 2,370 |
| 2008-06-03 | 4,690 | 4,700 | 4,670 | 4,700 | 8,700 | 2,350 |
| 2008-06-02 | 4,700 | 4,740 | 4,690 | 4,710 | 8,000 | 2,355 |
| 2008-05-30 | 4,660 | 4,800 | 4,660 | 4,750 | 900 | 2,375 |
| 2008-05-29 | 4,670 | 4,670 | 4,600 | 4,660 | 10,300 | 2,330 |
| 2008-05-28 | 4,670 | 4,700 | 4,660 | 4,670 | 5,100 | 2,335 |
| 2008-05-27 | 4,670 | 4,670 | 4,650 | 4,670 | 12,800 | 2,335 |
| 2008-05-26 | 4,870 | 4,870 | 4,670 | 4,700 | 2,100 | 2,350 |
| 2008-05-23 | 5,120 | 5,120 | 4,750 | 4,950 | 4,800 | 2,475 |
| 2008-05-22 | 5,100 | 5,120 | 5,050 | 5,120 | 4,100 | 2,560 |
| 2008-05-21 | 4,850 | 4,890 | 4,730 | 4,840 | 6,100 | 2,420 |
| 2008-05-20 | 4,360 | 4,750 | 4,360 | 4,750 | 6,000 | 2,375 |
| 2008-05-19 | 4,300 | 4,400 | 4,300 | 4,360 | 3,500 | 2,180 |
| 2008-05-16 | 4,030 | 4,300 | 4,030 | 4,300 | 15,600 | 2,150 |
| 2008-05-15 | 3,840 | 4,220 | 3,720 | 4,220 | 8,600 | 2,110 |
| 2008-05-14 | 3,680 | 3,730 | 3,680 | 3,720 | 3,900 | 1,860 |
| 2008-05-13 | 3,650 | 3,730 | 3,640 | 3,730 | 900 | 1,865 |
| 2008-05-12 | 3,660 | 3,730 | 3,630 | 3,670 | 1,600 | 1,835 |
| 2008-05-09 | 3,780 | 3,780 | 3,660 | 3,660 | 1,800 | 1,830 |
| 2008-05-08 | 3,570 | 3,610 | 3,560 | 3,600 | 6,100 | 1,800 |
| 2008-05-07 | 3,810 | 3,810 | 3,540 | 3,540 | 13,400 | 1,770 |
| 2008-05-02 | 3,810 | 3,820 | 3,800 | 3,810 | 4,800 | 1,905 |
| 2008-05-01 | 3,990 | 3,990 | 3,810 | 3,810 | 1,600 | 1,905 |
| 2008-04-30 | 3,970 | 4,060 | 3,930 | 3,990 | 8,400 | 1,995 |
| 2008-04-28 | 3,800 | 3,980 | 3,800 | 3,920 | 5,800 | 1,960 |
| 2008-04-25 | 3,640 | 3,700 | 3,610 | 3,700 | 3,300 | 1,850 |
| 2008-04-24 | 3,500 | 3,550 | 3,500 | 3,500 | 4,400 | 1,750 |
| 2008-04-23 | 3,550 | 3,550 | 3,490 | 3,490 | 6,800 | 1,745 |
| 2008-04-22 | 3,530 | 3,560 | 3,490 | 3,500 | 28,000 | 1,750 |
| 2008-04-21 | 3,750 | 3,750 | 3,480 | 3,550 | 7,800 | 1,775 |
| 2008-04-18 | 3,530 | 3,700 | 3,530 | 3,560 | 4,800 | 1,780 |
| 2008-04-17 | 3,520 | 3,530 | 3,460 | 3,470 | 6,500 | 1,735 |
| 2008-04-16 | 3,750 | 3,750 | 3,430 | 3,530 | 3,600 | 1,765 |
| 2008-04-15 | 3,590 | 3,590 | 3,530 | 3,540 | 9,400 | 1,770 |
| 2008-04-14 | 3,540 | 3,550 | 3,520 | 3,540 | 3,900 | 1,770 |
| 2008-04-11 | 3,500 | 3,560 | 3,500 | 3,560 | 3,800 | 1,780 |
| 2008-04-10 | 3,600 | 3,600 | 3,590 | 3,600 | 13,300 | 1,800 |
| 2008-04-09 | 3,580 | 3,700 | 3,580 | 3,700 | 2,000 | 1,850 |
| 2008-04-08 | 3,740 | 3,740 | 3,600 | 3,730 | 2,700 | 1,865 |
| 2008-04-07 | 3,730 | 3,800 | 3,720 | 3,750 | 4,400 | 1,875 |
| 2008-04-04 | 3,770 | 3,800 | 3,760 | 3,800 | 4,600 | 1,900 |
| 2008-04-03 | 3,810 | 3,860 | 3,800 | 3,850 | 8,000 | 1,925 |
| 2008-04-02 | 3,750 | 3,840 | 3,750 | 3,810 | 2,400 | 1,905 |
| 2008-04-01 | 3,850 | 3,900 | 3,750 | 3,850 | 7,400 | 1,925 |
| 2008-03-31 | 3,850 | 3,900 | 3,760 | 3,900 | 6,900 | 1,950 |
| 2008-03-28 | 3,740 | 3,760 | 3,710 | 3,760 | 10,600 | 1,880 |
| 2008-03-27 | 3,780 | 3,800 | 3,780 | 3,790 | 9,400 | 1,895 |
| 2008-03-26 | 3,500 | 3,850 | 3,500 | 3,830 | 7,100 | 1,915 |
| 2008-03-25 | 3,610 | 3,640 | 3,600 | 3,610 | 5,700 | 1,805 |
| 2008-03-24 | 3,500 | 3,600 | 3,350 | 3,500 | 7,900 | 1,750 |
| 2008-03-21 | 3,320 | 3,500 | 3,230 | 3,500 | 14,600 | 1,750 |
| 2008-03-19 | 3,300 | 3,380 | 3,220 | 3,220 | 15,600 | 1,610 |
| 2008-03-18 | 3,200 | 3,250 | 3,150 | 3,220 | 11,500 | 1,610 |
| 2008-03-17 | 3,450 | 3,450 | 3,290 | 3,300 | 10,500 | 1,650 |
| 2008-03-14 | 3,420 | 3,420 | 3,290 | 3,350 | 16,200 | 1,675 |
| 2008-03-13 | 3,510 | 3,890 | 3,460 | 3,470 | 10,300 | 1,735 |
| 2008-03-12 | 3,580 | 3,610 | 3,500 | 3,510 | 3,600 | 1,755 |
| 2008-03-11 | 3,460 | 3,560 | 3,460 | 3,540 | 3,300 | 1,770 |
| 2008-03-10 | 3,500 | 3,510 | 3,480 | 3,500 | 18,100 | 1,750 |
| 2008-03-07 | 3,450 | 3,520 | 3,450 | 3,490 | 6,900 | 1,745 |
| 2008-03-06 | 3,550 | 3,600 | 3,550 | 3,560 | 6,700 | 1,780 |
| 2008-03-05 | 3,560 | 3,560 | 3,500 | 3,550 | 12,200 | 1,775 |
| 2008-03-04 | 3,570 | 3,580 | 3,430 | 3,550 | 74,100 | 1,775 |
| 2008-03-03 | 3,710 | 3,710 | 3,550 | 3,550 | 7,000 | 1,775 |
| 2008-02-29 | 3,770 | 3,770 | 3,690 | 3,690 | 35,100 | 1,845 |
| 2008-02-28 | 3,790 | 3,810 | 3,750 | 3,780 | 6,500 | 1,890 |
| 2008-02-27 | 3,900 | 3,930 | 3,840 | 3,880 | 14,200 | 1,940 |
| 2008-02-26 | 3,820 | 3,890 | 3,790 | 3,890 | 12,500 | 1,945 |
| 2008-02-25 | 3,900 | 3,900 | 3,700 | 3,770 | 27,700 | 1,885 |
| 2008-02-22 | 3,900 | 3,900 | 3,860 | 3,900 | 4,700 | 1,950 |
| 2008-02-21 | 3,900 | 3,930 | 3,850 | 3,910 | 3,900 | 1,955 |
| 2008-02-20 | 4,000 | 4,000 | 3,850 | 3,900 | 5,400 | 1,950 |
| 2008-02-19 | 4,000 | 4,060 | 3,870 | 4,000 | 7,300 | 2,000 |
| 2008-02-18 | 3,970 | 3,990 | 3,900 | 3,990 | 2,900 | 1,995 |
| 2008-02-15 | 3,990 | 3,990 | 3,800 | 3,890 | 15,500 | 1,945 |
| 2008-02-14 | 3,930 | 3,930 | 3,700 | 3,870 | 14,400 | 1,935 |
| 2008-02-13 | 3,700 | 3,750 | 3,690 | 3,730 | 16,500 | 1,865 |
| 2008-02-12 | 3,920 | 3,930 | 3,810 | 3,850 | 2,800 | 1,925 |
| 2008-02-08 | 4,040 | 4,040 | 3,920 | 3,920 | 2,900 | 1,960 |
| 2008-02-07 | 4,050 | 4,120 | 4,000 | 4,040 | 9,300 | 2,020 |
| 2008-02-06 | 4,080 | 4,130 | 4,020 | 4,050 | 8,900 | 2,025 |
| 2008-02-05 | 4,250 | 4,250 | 4,110 | 4,110 | 2,600 | 2,055 |
| 2008-02-04 | 4,210 | 4,210 | 4,150 | 4,200 | 4,000 | 2,100 |
| 2008-02-01 | 4,300 | 4,320 | 4,230 | 4,260 | 2,400 | 2,130 |
| 2008-01-31 | 4,130 | 4,270 | 4,110 | 4,200 | 8,200 | 2,100 |
| 2008-01-30 | 4,270 | 4,270 | 4,110 | 4,220 | 4,000 | 2,110 |
| 2008-01-29 | 4,110 | 4,120 | 4,030 | 4,120 | 19,600 | 2,060 |
| 2008-01-28 | 4,180 | 4,190 | 4,070 | 4,080 | 11,700 | 2,040 |
| 2008-01-25 | 4,170 | 4,200 | 4,080 | 4,110 | 18,900 | 2,055 |
| 2008-01-24 | 4,370 | 4,370 | 4,000 | 4,070 | 7,600 | 2,035 |
| 2008-01-23 | 4,200 | 4,200 | 4,120 | 4,120 | 4,000 | 2,060 |
| 2008-01-22 | 4,200 | 4,250 | 4,200 | 4,200 | 3,300 | 2,100 |
| 2008-01-21 | 4,200 | 4,200 | 4,170 | 4,200 | 7,800 | 2,100 |
| 2008-01-18 | 4,150 | 4,220 | 4,130 | 4,200 | 21,500 | 2,100 |
| 2008-01-17 | 4,350 | 4,350 | 4,120 | 4,200 | 15,900 | 2,100 |
| 2008-01-16 | 4,380 | 4,380 | 4,270 | 4,350 | 17,200 | 2,175 |
| 2008-01-15 | 4,810 | 4,810 | 4,380 | 4,480 | 15,400 | 2,240 |
| 2008-01-11 | 4,990 | 5,000 | 4,850 | 4,880 | 3,000 | 2,440 |
| 2008-01-10 | 5,000 | 5,010 | 4,990 | 4,990 | 1,900 | 2,495 |
| 2008-01-09 | 5,100 | 5,140 | 5,040 | 5,100 | 4,100 | 2,550 |
| 2008-01-08 | 4,900 | 5,100 | 4,890 | 5,100 | 4,600 | 2,550 |
| 2008-01-07 | 4,790 | 4,840 | 4,790 | 4,790 | 1,900 | 2,395 |
| 2008-01-04 | 4,820 | 4,850 | 4,810 | 4,810 | 1,500 | 2,405 |
分割・併合履歴 ： [2021-06-29]1株→2株
