4975 (株)JCU 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 | 1,760 | 1,760 | 1,758 | 1,758 | 1,600 | 219.75 |
| 2008-12-29 | 1,780 | 1,780 | 1,750 | 1,778 | 1,300 | 222.25 |
| 2008-12-25 | 1,750 | 1,773 | 1,745 | 1,773 | 500 | 221.63 |
| 2008-12-24 | 1,741 | 1,779 | 1,741 | 1,750 | 600 | 218.75 |
| 2008-12-22 | 1,780 | 1,780 | 1,730 | 1,735 | 2,100 | 216.88 |
| 2008-12-19 | 1,769 | 1,775 | 1,762 | 1,774 | 600 | 221.75 |
| 2008-12-18 | 1,794 | 1,794 | 1,762 | 1,769 | 1,400 | 221.13 |
| 2008-12-17 | 1,780 | 1,800 | 1,760 | 1,800 | 4,100 | 225 |
| 2008-12-16 | 1,780 | 1,780 | 1,770 | 1,776 | 3,400 | 222 |
| 2008-12-15 | 1,780 | 1,780 | 1,753 | 1,776 | 1,600 | 222 |
| 2008-12-12 | 1,720 | 1,720 | 1,702 | 1,702 | 3,300 | 212.75 |
| 2008-12-11 | 1,776 | 1,780 | 1,741 | 1,746 | 2,800 | 218.25 |
| 2008-12-10 | 1,750 | 1,779 | 1,749 | 1,776 | 1,100 | 222 |
| 2008-12-09 | 1,780 | 1,780 | 1,770 | 1,770 | 1,400 | 221.25 |
| 2008-12-08 | 1,780 | 1,780 | 1,772 | 1,779 | 5,300 | 222.38 |
| 2008-12-05 | 1,778 | 1,780 | 1,730 | 1,780 | 1,000 | 222.50 |
| 2008-12-04 | 1,784 | 1,784 | 1,778 | 1,778 | 900 | 222.25 |
| 2008-12-03 | 1,731 | 1,791 | 1,730 | 1,790 | 4,400 | 223.75 |
| 2008-12-02 | 1,721 | 1,790 | 1,721 | 1,790 | 700 | 223.75 |
| 2008-12-01 | 1,800 | 1,800 | 1,781 | 1,800 | 1,600 | 225 |
| 2008-11-28 | 1,800 | 1,823 | 1,779 | 1,800 | 2,000 | 225 |
| 2008-11-27 | 1,800 | 1,800 | 1,771 | 1,800 | 1,700 | 225 |
| 2008-11-26 | 1,800 | 1,800 | 1,777 | 1,800 | 1,700 | 225 |
| 2008-11-25 | 1,792 | 1,800 | 1,786 | 1,800 | 2,800 | 225 |
| 2008-11-21 | 1,732 | 1,779 | 1,732 | 1,778 | 1,500 | 222.25 |
| 2008-11-20 | 1,762 | 1,788 | 1,762 | 1,788 | 1,200 | 223.50 |
| 2008-11-19 | 1,734 | 1,762 | 1,724 | 1,762 | 2,500 | 220.25 |
| 2008-11-18 | 1,731 | 1,735 | 1,680 | 1,734 | 1,100 | 216.75 |
| 2008-11-17 | 1,673 | 1,733 | 1,673 | 1,731 | 600 | 216.38 |
| 2008-11-14 | 1,734 | 1,734 | 1,680 | 1,733 | 1,000 | 216.63 |
| 2008-11-13 | 1,650 | 1,660 | 1,640 | 1,640 | 3,100 | 205 |
| 2008-11-12 | 1,688 | 1,688 | 1,675 | 1,680 | 900 | 210 |
| 2008-11-11 | 1,744 | 1,744 | 1,688 | 1,688 | 2,900 | 211 |
| 2008-11-10 | 1,762 | 1,762 | 1,684 | 1,684 | 2,600 | 210.50 |
| 2008-11-07 | 1,728 | 1,730 | 1,702 | 1,702 | 1,600 | 212.75 |
| 2008-11-06 | 1,695 | 1,731 | 1,695 | 1,705 | 3,400 | 213.13 |
| 2008-11-05 | 1,697 | 1,711 | 1,686 | 1,705 | 2,000 | 213.13 |
| 2008-11-04 | 1,649 | 1,651 | 1,634 | 1,637 | 6,000 | 204.63 |
| 2008-10-31 | 1,699 | 1,699 | 1,580 | 1,600 | 7,300 | 200 |
| 2008-10-30 | 1,691 | 1,700 | 1,665 | 1,695 | 7,200 | 211.88 |
| 2008-10-29 | 1,700 | 1,710 | 1,666 | 1,690 | 5,900 | 211.25 |
| 2008-10-28 | 1,700 | 1,700 | 1,666 | 1,682 | 2,600 | 210.25 |
| 2008-10-27 | 1,832 | 1,832 | 1,701 | 1,728 | 2,300 | 216 |
| 2008-10-24 | 1,799 | 1,799 | 1,700 | 1,779 | 3,000 | 222.38 |
| 2008-10-23 | 1,799 | 1,800 | 1,710 | 1,710 | 2,200 | 213.75 |
| 2008-10-22 | 1,799 | 1,799 | 1,781 | 1,781 | 400 | 222.63 |
| 2008-10-21 | 1,750 | 1,785 | 1,750 | 1,785 | 1,100 | 223.13 |
| 2008-10-20 | 1,744 | 1,748 | 1,744 | 1,748 | 700 | 218.50 |
| 2008-10-17 | 1,745 | 1,745 | 1,683 | 1,714 | 4,200 | 214.25 |
| 2008-10-16 | 1,688 | 1,700 | 1,580 | 1,658 | 2,300 | 207.25 |
| 2008-10-15 | 1,746 | 1,746 | 1,656 | 1,693 | 3,300 | 211.63 |
| 2008-10-14 | 1,650 | 1,650 | 1,640 | 1,650 | 1,800 | 206.25 |
| 2008-10-10 | 1,599 | 1,599 | 1,480 | 1,480 | 5,400 | 185 |
| 2008-10-09 | 1,578 | 1,620 | 1,578 | 1,620 | 2,300 | 202.50 |
| 2008-10-08 | 1,769 | 1,770 | 1,698 | 1,698 | 3,700 | 212.25 |
| 2008-10-07 | 1,760 | 1,855 | 1,745 | 1,829 | 2,900 | 228.63 |
| 2008-10-06 | 1,899 | 1,899 | 1,760 | 1,761 | 3,200 | 220.13 |
| 2008-10-03 | 1,921 | 1,922 | 1,880 | 1,900 | 2,700 | 237.50 |
| 2008-10-02 | 2,015 | 2,015 | 1,950 | 1,951 | 1,600 | 243.88 |
| 2008-10-01 | 2,015 | 2,040 | 1,990 | 2,015 | 1,900 | 251.88 |
| 2008-09-30 | 1,935 | 1,960 | 1,935 | 1,960 | 1,300 | 245 |
| 2008-09-29 | 2,050 | 2,050 | 2,040 | 2,045 | 2,100 | 255.63 |
| 2008-09-26 | 2,155 | 2,160 | 2,025 | 2,045 | 4,100 | 255.63 |
| 2008-09-25 | 2,150 | 2,185 | 2,150 | 2,180 | 1,300 | 272.50 |
| 2008-09-24 | 2,315 | 2,340 | 2,290 | 2,300 | 4,000 | 287.50 |
| 2008-09-22 | 2,340 | 2,340 | 2,280 | 2,310 | 2,900 | 288.75 |
| 2008-09-19 | 2,300 | 2,300 | 2,210 | 2,280 | 2,700 | 285 |
| 2008-09-18 | 2,300 | 2,300 | 2,200 | 2,200 | 2,900 | 275 |
| 2008-09-17 | 2,315 | 2,315 | 2,205 | 2,205 | 700 | 275.63 |
| 2008-09-16 | 2,165 | 2,215 | 2,100 | 2,155 | 2,900 | 269.38 |
| 2008-09-12 | 2,240 | 2,305 | 2,220 | 2,245 | 3,200 | 280.63 |
| 2008-09-11 | 2,310 | 2,320 | 2,215 | 2,250 | 2,400 | 281.25 |
| 2008-09-10 | 2,220 | 2,330 | 2,220 | 2,310 | 1,200 | 288.75 |
| 2008-09-09 | 2,225 | 2,265 | 2,225 | 2,265 | 300 | 283.13 |
| 2008-09-08 | 2,290 | 2,360 | 2,220 | 2,220 | 1,300 | 277.50 |
| 2008-09-05 | 2,195 | 2,210 | 2,190 | 2,210 | 1,700 | 276.25 |
| 2008-09-04 | 2,295 | 2,295 | 2,205 | 2,210 | 1,700 | 276.25 |
| 2008-09-03 | 2,380 | 2,380 | 2,270 | 2,300 | 1,600 | 287.50 |
| 2008-09-01 | 2,400 | 2,400 | 2,390 | 2,400 | 1,500 | 300 |
| 2008-08-29 | 2,345 | 2,345 | 2,335 | 2,340 | 2,600 | 292.50 |
| 2008-08-28 | 2,260 | 2,265 | 2,220 | 2,265 | 900 | 283.13 |
| 2008-08-27 | 2,265 | 2,265 | 2,250 | 2,265 | 800 | 283.13 |
| 2008-08-26 | 2,225 | 2,265 | 2,210 | 2,245 | 800 | 280.63 |
| 2008-08-25 | 2,265 | 2,265 | 2,260 | 2,265 | 600 | 283.13 |
| 2008-08-22 | 2,260 | 2,265 | 2,250 | 2,260 | 900 | 282.50 |
| 2008-08-21 | 2,270 | 2,270 | 2,250 | 2,250 | 400 | 281.25 |
| 2008-08-20 | 2,280 | 2,280 | 2,265 | 2,280 | 400 | 285 |
| 2008-08-19 | 2,285 | 2,340 | 2,275 | 2,325 | 1,000 | 290.63 |
| 2008-08-18 | 2,275 | 2,295 | 2,265 | 2,295 | 600 | 286.88 |
| 2008-08-15 | 2,230 | 2,260 | 2,230 | 2,250 | 600 | 281.25 |
| 2008-08-14 | 2,220 | 2,255 | 2,215 | 2,255 | 400 | 281.88 |
| 2008-08-13 | 2,215 | 2,215 | 2,215 | 2,215 | 400 | 276.88 |
| 2008-08-12 | 2,235 | 2,255 | 2,210 | 2,210 | 700 | 276.25 |
| 2008-08-11 | 2,330 | 2,330 | 2,090 | 2,235 | 3,200 | 279.38 |
| 2008-08-08 | 2,375 | 2,400 | 2,320 | 2,320 | 1,700 | 290 |
| 2008-08-07 | 2,385 | 2,395 | 2,380 | 2,390 | 1,000 | 298.75 |
| 2008-08-06 | 2,370 | 2,405 | 2,370 | 2,385 | 1,300 | 298.13 |
| 2008-08-05 | 2,405 | 2,405 | 2,370 | 2,370 | 1,600 | 296.25 |
| 2008-08-04 | 2,410 | 2,420 | 2,385 | 2,415 | 900 | 301.88 |
| 2008-08-01 | 2,445 | 2,445 | 2,390 | 2,405 | 1,200 | 300.63 |
| 2008-07-31 | 2,420 | 2,420 | 2,375 | 2,420 | 1,400 | 302.50 |
| 2008-07-30 | 2,365 | 2,390 | 2,365 | 2,390 | 300 | 298.75 |
| 2008-07-29 | 2,380 | 2,410 | 2,360 | 2,360 | 700 | 295 |
| 2008-07-28 | 2,410 | 2,420 | 2,380 | 2,380 | 800 | 297.50 |
| 2008-07-25 | 2,395 | 2,415 | 2,370 | 2,375 | 800 | 296.88 |
| 2008-07-24 | 2,400 | 2,410 | 2,390 | 2,405 | 1,100 | 300.63 |
| 2008-07-23 | 2,380 | 2,410 | 2,360 | 2,360 | 1,300 | 295 |
| 2008-07-22 | 2,350 | 2,380 | 2,330 | 2,380 | 1,100 | 297.50 |
| 2008-07-18 | 2,320 | 2,320 | 2,295 | 2,315 | 1,100 | 289.38 |
| 2008-07-17 | 2,350 | 2,350 | 2,320 | 2,345 | 700 | 293.13 |
| 2008-07-16 | 2,315 | 2,395 | 2,315 | 2,335 | 1,600 | 291.88 |
| 2008-07-15 | 2,415 | 2,415 | 2,345 | 2,350 | 900 | 293.75 |
| 2008-07-14 | 2,395 | 2,400 | 2,335 | 2,375 | 700 | 296.88 |
| 2008-07-11 | 2,370 | 2,375 | 2,355 | 2,355 | 800 | 294.38 |
| 2008-07-10 | 2,400 | 2,400 | 2,365 | 2,370 | 700 | 296.25 |
| 2008-07-09 | 2,350 | 2,360 | 2,350 | 2,360 | 300 | 295 |
| 2008-07-08 | 2,340 | 2,340 | 2,270 | 2,280 | 1,500 | 285 |
| 2008-07-07 | 2,315 | 2,340 | 2,315 | 2,340 | 400 | 292.50 |
| 2008-07-04 | 2,355 | 2,355 | 2,325 | 2,350 | 1,500 | 293.75 |
| 2008-07-03 | 2,400 | 2,400 | 2,370 | 2,380 | 900 | 297.50 |
| 2008-07-02 | 2,400 | 2,450 | 2,400 | 2,450 | 1,200 | 306.25 |
| 2008-07-01 | 2,420 | 2,435 | 2,400 | 2,400 | 1,000 | 300 |
| 2008-06-30 | 2,395 | 2,400 | 2,360 | 2,375 | 1,800 | 296.88 |
| 2008-06-27 | 2,400 | 2,400 | 2,360 | 2,395 | 2,700 | 299.38 |
| 2008-06-26 | 2,350 | 2,385 | 2,350 | 2,380 | 900 | 297.50 |
| 2008-06-25 | 2,365 | 2,370 | 2,345 | 2,345 | 1,200 | 293.13 |
| 2008-06-24 | 2,370 | 2,370 | 2,365 | 2,365 | 600 | 295.63 |
| 2008-06-23 | 2,315 | 2,365 | 2,265 | 2,365 | 2,500 | 295.63 |
| 2008-06-20 | 2,450 | 2,450 | 2,370 | 2,370 | 1,800 | 296.25 |
| 2008-06-19 | 2,425 | 2,430 | 2,380 | 2,380 | 1,000 | 297.50 |
| 2008-06-18 | 2,520 | 2,520 | 2,380 | 2,465 | 8,300 | 308.13 |
| 2008-06-17 | 2,435 | 2,515 | 2,430 | 2,515 | 5,700 | 314.38 |
| 2008-06-16 | 2,320 | 2,430 | 2,320 | 2,430 | 7,800 | 303.75 |
| 2008-06-13 | 2,290 | 2,290 | 2,255 | 2,260 | 2,700 | 282.50 |
| 2008-06-12 | 2,275 | 2,285 | 2,255 | 2,285 | 4,200 | 285.63 |
| 2008-06-11 | 2,255 | 2,280 | 2,255 | 2,270 | 1,000 | 283.75 |
| 2008-06-10 | 2,255 | 2,270 | 2,250 | 2,265 | 1,700 | 283.13 |
| 2008-06-09 | 2,225 | 2,260 | 2,215 | 2,260 | 2,300 | 282.50 |
| 2008-06-06 | 2,245 | 2,280 | 2,245 | 2,260 | 2,100 | 282.50 |
| 2008-06-05 | 2,205 | 2,240 | 2,200 | 2,240 | 1,800 | 280 |
| 2008-06-04 | 2,200 | 2,235 | 2,195 | 2,205 | 800 | 275.63 |
| 2008-06-03 | 2,220 | 2,230 | 2,195 | 2,200 | 1,300 | 275 |
| 2008-06-02 | 2,230 | 2,230 | 2,195 | 2,210 | 1,700 | 276.25 |
| 2008-05-30 | 2,200 | 2,210 | 2,175 | 2,190 | 1,800 | 273.75 |
| 2008-05-29 | 2,210 | 2,210 | 2,170 | 2,180 | 500 | 272.50 |
| 2008-05-28 | 2,190 | 2,235 | 2,160 | 2,160 | 1,200 | 270 |
| 2008-05-27 | 2,185 | 2,190 | 2,185 | 2,190 | 900 | 273.75 |
| 2008-05-26 | 2,165 | 2,190 | 2,160 | 2,185 | 2,300 | 273.13 |
| 2008-05-23 | 2,200 | 2,250 | 2,180 | 2,205 | 1,800 | 275.63 |
| 2008-05-22 | 2,190 | 2,205 | 2,160 | 2,180 | 1,100 | 272.50 |
| 2008-05-21 | 2,190 | 2,195 | 2,165 | 2,165 | 1,200 | 270.63 |
| 2008-05-20 | 2,190 | 2,195 | 2,190 | 2,195 | 400 | 274.38 |
| 2008-05-19 | 2,250 | 2,250 | 2,190 | 2,240 | 1,400 | 280 |
| 2008-05-16 | 2,290 | 2,290 | 2,250 | 2,250 | 1,100 | 281.25 |
| 2008-05-15 | 2,290 | 2,300 | 2,270 | 2,295 | 1,900 | 286.88 |
| 2008-05-14 | 2,260 | 2,270 | 2,240 | 2,250 | 2,400 | 281.25 |
| 2008-05-13 | 2,240 | 2,240 | 2,210 | 2,220 | 1,100 | 277.50 |
| 2008-05-12 | 2,270 | 2,270 | 2,200 | 2,240 | 4,400 | 280 |
| 2008-05-09 | 2,190 | 2,190 | 2,110 | 2,110 | 600 | 263.75 |
| 2008-05-08 | 2,200 | 2,210 | 2,100 | 2,210 | 1,700 | 276.25 |
| 2008-05-07 | 2,160 | 2,190 | 2,160 | 2,165 | 2,400 | 270.63 |
| 2008-05-02 | 2,170 | 2,170 | 2,090 | 2,150 | 3,400 | 268.75 |
| 2008-05-01 | 2,165 | 2,165 | 2,115 | 2,140 | 2,200 | 267.50 |
| 2008-04-30 | 2,105 | 2,150 | 2,105 | 2,120 | 3,800 | 265 |
| 2008-04-28 | 2,100 | 2,100 | 2,060 | 2,100 | 8,700 | 262.50 |
| 2008-04-25 | 2,050 | 2,075 | 2,050 | 2,055 | 2,700 | 256.88 |
| 2008-04-24 | 2,030 | 2,045 | 2,030 | 2,045 | 1,700 | 255.63 |
| 2008-04-23 | 2,030 | 2,040 | 2,000 | 2,035 | 700 | 254.38 |
| 2008-04-22 | 1,991 | 2,030 | 1,991 | 2,030 | 1,500 | 253.75 |
| 2008-04-21 | 2,030 | 2,040 | 2,025 | 2,030 | 700 | 253.75 |
| 2008-04-18 | 2,000 | 2,010 | 2,000 | 2,000 | 700 | 250 |
| 2008-04-17 | 1,976 | 2,000 | 1,976 | 2,000 | 700 | 250 |
| 2008-04-16 | 2,010 | 2,010 | 1,970 | 1,975 | 500 | 246.88 |
| 2008-04-15 | 2,000 | 2,010 | 2,000 | 2,010 | 500 | 251.25 |
| 2008-04-14 | 2,015 | 2,015 | 2,000 | 2,010 | 1,500 | 251.25 |
| 2008-04-11 | 2,040 | 2,040 | 2,000 | 2,010 | 700 | 251.25 |
| 2008-04-10 | 2,005 | 2,005 | 2,000 | 2,005 | 300 | 250.63 |
| 2008-04-09 | 2,040 | 2,045 | 2,025 | 2,040 | 500 | 255 |
| 2008-04-08 | 2,040 | 2,045 | 2,000 | 2,040 | 1,100 | 255 |
| 2008-04-07 | 2,020 | 2,030 | 2,020 | 2,030 | 500 | 253.75 |
| 2008-04-04 | 2,030 | 2,030 | 2,025 | 2,030 | 1,500 | 253.75 |
| 2008-04-03 | 2,035 | 2,035 | 1,982 | 2,025 | 1,000 | 253.13 |
| 2008-04-02 | 2,045 | 2,060 | 2,015 | 2,030 | 1,700 | 253.75 |
| 2008-04-01 | 2,040 | 2,050 | 2,040 | 2,045 | 1,900 | 255.63 |
| 2008-03-31 | 1,981 | 2,025 | 1,981 | 2,000 | 500 | 250 |
| 2008-03-28 | 2,035 | 2,035 | 2,020 | 2,030 | 600 | 253.75 |
| 2008-03-27 | 2,055 | 2,055 | 1,987 | 1,991 | 1,500 | 248.88 |
| 2008-03-26 | 2,025 | 2,050 | 2,010 | 2,040 | 1,600 | 255 |
| 2008-03-25 | 2,050 | 2,100 | 2,050 | 2,100 | 4,000 | 262.50 |
| 2008-03-24 | 2,015 | 2,040 | 2,015 | 2,040 | 2,200 | 255 |
| 2008-03-21 | 1,985 | 2,015 | 1,985 | 2,010 | 1,400 | 251.25 |
| 2008-03-19 | 1,949 | 1,974 | 1,943 | 1,944 | 2,000 | 243 |
| 2008-03-18 | 1,901 | 1,940 | 1,901 | 1,930 | 1,200 | 241.25 |
| 2008-03-17 | 1,910 | 1,910 | 1,880 | 1,900 | 2,000 | 237.50 |
| 2008-03-14 | 1,906 | 1,940 | 1,906 | 1,915 | 3,700 | 239.38 |
| 2008-03-13 | 1,921 | 1,951 | 1,920 | 1,950 | 1,200 | 243.75 |
| 2008-03-12 | 2,000 | 2,000 | 1,930 | 1,931 | 1,800 | 241.38 |
| 2008-03-11 | 1,970 | 1,971 | 1,850 | 1,930 | 4,100 | 241.25 |
| 2008-03-10 | 1,980 | 2,035 | 1,970 | 1,971 | 1,900 | 246.38 |
| 2008-03-07 | 2,035 | 2,035 | 2,005 | 2,020 | 3,100 | 252.50 |
| 2008-03-06 | 2,045 | 2,045 | 2,030 | 2,035 | 1,300 | 254.38 |
| 2008-03-05 | 2,000 | 2,030 | 1,980 | 2,030 | 1,700 | 253.75 |
| 2008-03-04 | 2,005 | 2,010 | 2,005 | 2,010 | 800 | 251.25 |
| 2008-03-03 | 2,040 | 2,045 | 2,000 | 2,005 | 3,600 | 250.63 |
| 2008-02-29 | 2,000 | 2,040 | 1,980 | 2,010 | 3,900 | 251.25 |
| 2008-02-28 | 2,030 | 2,045 | 2,015 | 2,040 | 2,000 | 255 |
| 2008-02-27 | 2,015 | 2,045 | 2,010 | 2,040 | 5,000 | 255 |
| 2008-02-26 | 1,996 | 2,015 | 1,990 | 2,015 | 2,500 | 251.88 |
| 2008-02-25 | 1,980 | 2,010 | 1,980 | 1,995 | 2,300 | 249.38 |
| 2008-02-22 | 1,965 | 2,000 | 1,965 | 1,980 | 700 | 247.50 |
| 2008-02-21 | 1,971 | 1,995 | 1,970 | 1,971 | 1,600 | 246.38 |
| 2008-02-20 | 1,970 | 1,980 | 1,970 | 1,971 | 1,700 | 246.38 |
| 2008-02-19 | 1,985 | 1,997 | 1,975 | 1,997 | 1,300 | 249.63 |
| 2008-02-18 | 1,952 | 1,981 | 1,952 | 1,970 | 1,100 | 246.25 |
| 2008-02-15 | 1,964 | 1,980 | 1,951 | 1,980 | 900 | 247.50 |
| 2008-02-14 | 1,962 | 1,980 | 1,962 | 1,964 | 1,300 | 245.50 |
| 2008-02-13 | 1,938 | 1,978 | 1,938 | 1,965 | 800 | 245.63 |
| 2008-02-12 | 1,939 | 1,978 | 1,906 | 1,939 | 2,300 | 242.38 |
| 2008-02-08 | 1,939 | 1,970 | 1,931 | 1,931 | 1,400 | 241.38 |
| 2008-02-07 | 1,980 | 1,999 | 1,950 | 1,999 | 3,100 | 249.88 |
| 2008-02-06 | 1,969 | 1,998 | 1,969 | 1,998 | 1,500 | 249.75 |
| 2008-02-05 | 1,998 | 1,999 | 1,978 | 1,999 | 1,200 | 249.88 |
| 2008-02-04 | 1,985 | 1,998 | 1,960 | 1,997 | 800 | 249.63 |
| 2008-02-01 | 1,986 | 1,986 | 1,956 | 1,985 | 1,400 | 248.13 |
| 2008-01-31 | 1,955 | 1,963 | 1,940 | 1,956 | 1,200 | 244.50 |
| 2008-01-30 | 1,940 | 1,968 | 1,907 | 1,907 | 2,100 | 238.38 |
| 2008-01-29 | 1,950 | 1,960 | 1,930 | 1,959 | 800 | 244.88 |
| 2008-01-28 | 1,920 | 1,950 | 1,906 | 1,930 | 2,900 | 241.25 |
| 2008-01-25 | 1,872 | 1,891 | 1,850 | 1,890 | 1,400 | 236.25 |
| 2008-01-24 | 1,811 | 1,841 | 1,810 | 1,840 | 1,700 | 230 |
| 2008-01-23 | 1,840 | 1,840 | 1,781 | 1,781 | 2,500 | 222.63 |
| 2008-01-22 | 1,766 | 1,781 | 1,750 | 1,750 | 2,300 | 218.75 |
| 2008-01-21 | 1,818 | 1,860 | 1,769 | 1,796 | 5,300 | 224.50 |
| 2008-01-18 | 1,820 | 1,821 | 1,814 | 1,820 | 2,200 | 227.50 |
| 2008-01-17 | 1,821 | 1,894 | 1,810 | 1,821 | 1,600 | 227.63 |
| 2008-01-16 | 1,820 | 1,850 | 1,780 | 1,820 | 5,400 | 227.50 |
| 2008-01-15 | 1,955 | 1,960 | 1,845 | 1,848 | 10,500 | 231 |
| 2008-01-11 | 1,980 | 1,980 | 1,925 | 1,925 | 2,200 | 240.63 |
| 2008-01-10 | 1,900 | 1,978 | 1,900 | 1,975 | 2,900 | 246.88 |
| 2008-01-09 | 1,900 | 1,910 | 1,865 | 1,909 | 3,500 | 238.63 |
| 2008-01-08 | 1,910 | 1,933 | 1,885 | 1,892 | 3,200 | 236.50 |
| 2008-01-07 | 1,949 | 1,949 | 1,910 | 1,916 | 3,400 | 239.50 |
| 2008-01-04 | 2,000 | 2,000 | 1,950 | 1,951 | 1,900 | 243.88 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-03-29]1株→2株 [2014-09-26]1株→2株 [2006-03-28]1株→2株
