4985 アース製薬(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 | 2,610 | 2,650 | 2,610 | 2,650 | 8,000 | 2,650 |
| 2008-12-29 | 2,610 | 2,640 | 2,600 | 2,640 | 14,700 | 2,640 |
| 2008-12-26 | 2,610 | 2,635 | 2,605 | 2,615 | 9,300 | 2,615 |
| 2008-12-25 | 2,625 | 2,650 | 2,620 | 2,650 | 25,000 | 2,650 |
| 2008-12-24 | 2,730 | 2,740 | 2,720 | 2,740 | 24,700 | 2,740 |
| 2008-12-22 | 2,680 | 2,730 | 2,680 | 2,730 | 19,100 | 2,730 |
| 2008-12-19 | 2,680 | 2,710 | 2,670 | 2,675 | 26,700 | 2,675 |
| 2008-12-18 | 2,675 | 2,700 | 2,665 | 2,685 | 29,800 | 2,685 |
| 2008-12-17 | 2,660 | 2,675 | 2,620 | 2,675 | 27,600 | 2,675 |
| 2008-12-16 | 2,630 | 2,665 | 2,600 | 2,620 | 24,600 | 2,620 |
| 2008-12-15 | 2,630 | 2,690 | 2,630 | 2,660 | 36,600 | 2,660 |
| 2008-12-12 | 2,675 | 2,675 | 2,575 | 2,600 | 64,400 | 2,600 |
| 2008-12-11 | 2,650 | 2,665 | 2,610 | 2,635 | 52,700 | 2,635 |
| 2008-12-10 | 2,705 | 2,725 | 2,660 | 2,680 | 40,900 | 2,680 |
| 2008-12-09 | 2,720 | 2,735 | 2,710 | 2,730 | 15,900 | 2,730 |
| 2008-12-08 | 2,750 | 2,750 | 2,695 | 2,720 | 18,800 | 2,720 |
| 2008-12-05 | 2,670 | 2,750 | 2,670 | 2,700 | 20,700 | 2,700 |
| 2008-12-04 | 2,665 | 2,730 | 2,665 | 2,690 | 29,200 | 2,690 |
| 2008-12-03 | 2,675 | 2,675 | 2,630 | 2,660 | 34,000 | 2,660 |
| 2008-12-02 | 2,725 | 2,725 | 2,640 | 2,645 | 22,900 | 2,645 |
| 2008-12-01 | 2,775 | 2,775 | 2,720 | 2,735 | 10,600 | 2,735 |
| 2008-11-28 | 2,730 | 2,760 | 2,705 | 2,745 | 44,600 | 2,745 |
| 2008-11-27 | 2,665 | 2,730 | 2,665 | 2,720 | 17,600 | 2,720 |
| 2008-11-26 | 2,675 | 2,695 | 2,660 | 2,660 | 23,700 | 2,660 |
| 2008-11-25 | 2,745 | 2,765 | 2,715 | 2,765 | 44,800 | 2,765 |
| 2008-11-21 | 2,630 | 2,730 | 2,535 | 2,725 | 57,600 | 2,725 |
| 2008-11-20 | 2,675 | 2,710 | 2,630 | 2,640 | 17,400 | 2,640 |
| 2008-11-19 | 2,720 | 2,745 | 2,685 | 2,745 | 16,500 | 2,745 |
| 2008-11-18 | 2,615 | 2,720 | 2,615 | 2,685 | 30,800 | 2,685 |
| 2008-11-17 | 2,580 | 2,685 | 2,580 | 2,670 | 28,800 | 2,670 |
| 2008-11-14 | 2,655 | 2,710 | 2,570 | 2,580 | 22,800 | 2,580 |
| 2008-11-13 | 2,615 | 2,660 | 2,585 | 2,635 | 14,300 | 2,635 |
| 2008-11-12 | 2,655 | 2,680 | 2,615 | 2,660 | 14,800 | 2,660 |
| 2008-11-11 | 2,740 | 2,740 | 2,680 | 2,680 | 11,000 | 2,680 |
| 2008-11-10 | 2,700 | 2,735 | 2,665 | 2,730 | 26,300 | 2,730 |
| 2008-11-07 | 2,635 | 2,700 | 2,605 | 2,635 | 27,400 | 2,635 |
| 2008-11-06 | 2,675 | 2,770 | 2,670 | 2,700 | 27,700 | 2,700 |
| 2008-11-05 | 2,770 | 2,790 | 2,745 | 2,780 | 43,200 | 2,780 |
| 2008-11-04 | 2,750 | 2,775 | 2,700 | 2,760 | 19,700 | 2,760 |
| 2008-10-31 | 2,795 | 2,795 | 2,720 | 2,790 | 46,600 | 2,790 |
| 2008-10-30 | 2,650 | 2,800 | 2,565 | 2,800 | 78,800 | 2,800 |
| 2008-10-29 | 2,570 | 2,630 | 2,540 | 2,630 | 47,800 | 2,630 |
| 2008-10-28 | 2,490 | 2,530 | 2,400 | 2,530 | 42,100 | 2,530 |
| 2008-10-27 | 2,420 | 2,550 | 2,405 | 2,410 | 36,100 | 2,410 |
| 2008-10-24 | 2,485 | 2,610 | 2,410 | 2,410 | 23,400 | 2,410 |
| 2008-10-23 | 2,470 | 2,610 | 2,420 | 2,610 | 28,500 | 2,610 |
| 2008-10-22 | 2,550 | 2,595 | 2,470 | 2,470 | 16,200 | 2,470 |
| 2008-10-21 | 2,665 | 2,685 | 2,570 | 2,620 | 22,900 | 2,620 |
| 2008-10-20 | 2,590 | 2,665 | 2,560 | 2,665 | 21,000 | 2,665 |
| 2008-10-17 | 2,530 | 2,580 | 2,500 | 2,580 | 28,800 | 2,580 |
| 2008-10-16 | 2,495 | 2,530 | 2,400 | 2,420 | 35,200 | 2,420 |
| 2008-10-15 | 2,590 | 2,590 | 2,455 | 2,515 | 24,000 | 2,515 |
| 2008-10-14 | 2,550 | 2,590 | 2,450 | 2,590 | 16,900 | 2,590 |
| 2008-10-10 | 2,380 | 2,400 | 2,300 | 2,310 | 53,400 | 2,310 |
| 2008-10-09 | 2,380 | 2,460 | 2,340 | 2,405 | 35,200 | 2,405 |
| 2008-10-08 | 2,420 | 2,435 | 2,300 | 2,320 | 36,600 | 2,320 |
| 2008-10-07 | 2,400 | 2,475 | 2,365 | 2,460 | 32,800 | 2,460 |
| 2008-10-06 | 2,570 | 2,570 | 2,460 | 2,480 | 36,300 | 2,480 |
| 2008-10-03 | 2,600 | 2,625 | 2,570 | 2,590 | 21,100 | 2,590 |
| 2008-10-02 | 2,690 | 2,690 | 2,620 | 2,620 | 19,100 | 2,620 |
| 2008-10-01 | 2,750 | 2,750 | 2,670 | 2,685 | 23,600 | 2,685 |
| 2008-09-30 | 2,715 | 2,745 | 2,700 | 2,745 | 15,000 | 2,745 |
| 2008-09-29 | 2,760 | 2,770 | 2,735 | 2,760 | 10,600 | 2,760 |
| 2008-09-26 | 2,755 | 2,765 | 2,720 | 2,750 | 28,900 | 2,750 |
| 2008-09-25 | 2,785 | 2,785 | 2,725 | 2,735 | 12,700 | 2,735 |
| 2008-09-24 | 2,745 | 2,770 | 2,700 | 2,745 | 15,300 | 2,745 |
| 2008-09-22 | 2,745 | 2,780 | 2,725 | 2,745 | 26,700 | 2,745 |
| 2008-09-19 | 2,690 | 2,740 | 2,690 | 2,740 | 25,500 | 2,740 |
| 2008-09-18 | 2,660 | 2,735 | 2,655 | 2,700 | 26,900 | 2,700 |
| 2008-09-17 | 2,645 | 2,720 | 2,630 | 2,700 | 24,500 | 2,700 |
| 2008-09-16 | 2,605 | 2,660 | 2,600 | 2,615 | 22,500 | 2,615 |
| 2008-09-12 | 2,665 | 2,685 | 2,650 | 2,680 | 24,200 | 2,680 |
| 2008-09-11 | 2,695 | 2,700 | 2,650 | 2,650 | 20,900 | 2,650 |
| 2008-09-10 | 2,695 | 2,720 | 2,690 | 2,700 | 16,900 | 2,700 |
| 2008-09-09 | 2,715 | 2,725 | 2,705 | 2,715 | 14,800 | 2,715 |
| 2008-09-08 | 2,690 | 2,750 | 2,690 | 2,745 | 15,100 | 2,745 |
| 2008-09-05 | 2,695 | 2,720 | 2,650 | 2,690 | 26,700 | 2,690 |
| 2008-09-04 | 2,720 | 2,735 | 2,700 | 2,700 | 11,900 | 2,700 |
| 2008-09-03 | 2,725 | 2,745 | 2,710 | 2,740 | 15,800 | 2,740 |
| 2008-09-02 | 2,740 | 2,765 | 2,710 | 2,720 | 18,500 | 2,720 |
| 2008-09-01 | 2,765 | 2,785 | 2,755 | 2,765 | 21,900 | 2,765 |
| 2008-08-29 | 2,780 | 2,790 | 2,755 | 2,790 | 21,100 | 2,790 |
| 2008-08-28 | 2,740 | 2,780 | 2,735 | 2,780 | 10,900 | 2,780 |
| 2008-08-27 | 2,740 | 2,785 | 2,740 | 2,740 | 14,100 | 2,740 |
| 2008-08-26 | 2,720 | 2,780 | 2,720 | 2,780 | 20,700 | 2,780 |
| 2008-08-25 | 2,785 | 2,790 | 2,710 | 2,780 | 25,900 | 2,780 |
| 2008-08-22 | 2,765 | 2,780 | 2,730 | 2,780 | 10,200 | 2,780 |
| 2008-08-21 | 2,735 | 2,770 | 2,725 | 2,770 | 7,400 | 2,770 |
| 2008-08-20 | 2,720 | 2,755 | 2,705 | 2,755 | 10,300 | 2,755 |
| 2008-08-19 | 2,750 | 2,760 | 2,705 | 2,760 | 8,900 | 2,760 |
| 2008-08-18 | 2,760 | 2,785 | 2,750 | 2,755 | 13,000 | 2,755 |
| 2008-08-15 | 2,710 | 2,765 | 2,710 | 2,760 | 17,800 | 2,760 |
| 2008-08-14 | 2,695 | 2,740 | 2,695 | 2,725 | 9,300 | 2,725 |
| 2008-08-13 | 2,720 | 2,745 | 2,680 | 2,695 | 12,000 | 2,695 |
| 2008-08-12 | 2,780 | 2,780 | 2,730 | 2,730 | 11,100 | 2,730 |
| 2008-08-11 | 2,785 | 2,795 | 2,770 | 2,790 | 45,400 | 2,790 |
| 2008-08-08 | 2,705 | 2,790 | 2,705 | 2,770 | 35,500 | 2,770 |
| 2008-08-07 | 2,740 | 2,765 | 2,685 | 2,690 | 31,900 | 2,690 |
| 2008-08-06 | 2,700 | 2,775 | 2,700 | 2,755 | 28,800 | 2,755 |
| 2008-08-05 | 2,725 | 2,745 | 2,710 | 2,715 | 9,700 | 2,715 |
| 2008-08-04 | 2,700 | 2,740 | 2,695 | 2,695 | 5,900 | 2,695 |
| 2008-08-01 | 2,750 | 2,760 | 2,700 | 2,735 | 11,700 | 2,735 |
| 2008-07-31 | 2,750 | 2,750 | 2,720 | 2,750 | 12,400 | 2,750 |
| 2008-07-30 | 2,675 | 2,740 | 2,675 | 2,740 | 9,000 | 2,740 |
| 2008-07-29 | 2,705 | 2,705 | 2,655 | 2,665 | 6,800 | 2,665 |
| 2008-07-28 | 2,750 | 2,750 | 2,690 | 2,705 | 7,600 | 2,705 |
| 2008-07-25 | 2,750 | 2,760 | 2,705 | 2,710 | 9,700 | 2,710 |
| 2008-07-24 | 2,725 | 2,755 | 2,710 | 2,750 | 13,200 | 2,750 |
| 2008-07-23 | 2,690 | 2,725 | 2,690 | 2,690 | 18,600 | 2,690 |
| 2008-07-22 | 2,685 | 2,695 | 2,650 | 2,695 | 6,500 | 2,695 |
| 2008-07-18 | 2,665 | 2,680 | 2,655 | 2,675 | 7,900 | 2,675 |
| 2008-07-17 | 2,655 | 2,700 | 2,655 | 2,695 | 5,500 | 2,695 |
| 2008-07-16 | 2,655 | 2,685 | 2,655 | 2,660 | 4,600 | 2,660 |
| 2008-07-15 | 2,690 | 2,690 | 2,640 | 2,680 | 6,600 | 2,680 |
| 2008-07-14 | 2,690 | 2,730 | 2,685 | 2,695 | 9,100 | 2,695 |
| 2008-07-11 | 2,635 | 2,720 | 2,620 | 2,700 | 40,300 | 2,700 |
| 2008-07-10 | 2,740 | 2,745 | 2,715 | 2,715 | 5,600 | 2,715 |
| 2008-07-09 | 2,740 | 2,750 | 2,710 | 2,710 | 10,500 | 2,710 |
| 2008-07-08 | 2,745 | 2,755 | 2,690 | 2,690 | 13,100 | 2,690 |
| 2008-07-07 | 2,745 | 2,755 | 2,740 | 2,750 | 9,900 | 2,750 |
| 2008-07-04 | 2,730 | 2,750 | 2,720 | 2,750 | 8,900 | 2,750 |
| 2008-07-03 | 2,790 | 2,790 | 2,700 | 2,730 | 13,800 | 2,730 |
| 2008-07-02 | 2,760 | 2,760 | 2,700 | 2,710 | 16,700 | 2,710 |
| 2008-07-01 | 2,755 | 2,755 | 2,720 | 2,750 | 8,500 | 2,750 |
| 2008-06-30 | 2,720 | 2,760 | 2,720 | 2,760 | 13,100 | 2,760 |
| 2008-06-27 | 2,685 | 2,720 | 2,670 | 2,720 | 9,400 | 2,720 |
| 2008-06-26 | 2,710 | 2,715 | 2,705 | 2,715 | 9,600 | 2,715 |
| 2008-06-25 | 2,735 | 2,760 | 2,700 | 2,725 | 21,400 | 2,725 |
| 2008-06-24 | 2,760 | 2,765 | 2,750 | 2,765 | 9,200 | 2,765 |
| 2008-06-23 | 2,735 | 2,770 | 2,705 | 2,750 | 12,700 | 2,750 |
| 2008-06-20 | 2,785 | 2,785 | 2,710 | 2,710 | 21,700 | 2,710 |
| 2008-06-19 | 2,765 | 2,785 | 2,735 | 2,735 | 10,900 | 2,735 |
| 2008-06-18 | 2,770 | 2,785 | 2,765 | 2,765 | 9,100 | 2,765 |
| 2008-06-17 | 2,755 | 2,790 | 2,755 | 2,765 | 16,800 | 2,765 |
| 2008-06-16 | 2,790 | 2,800 | 2,745 | 2,775 | 18,000 | 2,775 |
| 2008-06-13 | 2,730 | 2,780 | 2,710 | 2,765 | 29,000 | 2,765 |
| 2008-06-12 | 2,705 | 2,790 | 2,700 | 2,790 | 37,400 | 2,790 |
| 2008-06-11 | 2,750 | 2,750 | 2,710 | 2,710 | 37,000 | 2,710 |
| 2008-06-10 | 2,725 | 2,750 | 2,720 | 2,730 | 18,100 | 2,730 |
| 2008-06-09 | 2,765 | 2,770 | 2,750 | 2,765 | 18,500 | 2,765 |
| 2008-06-06 | 2,795 | 2,800 | 2,770 | 2,775 | 23,100 | 2,775 |
| 2008-06-05 | 2,790 | 2,790 | 2,780 | 2,790 | 12,900 | 2,790 |
| 2008-06-04 | 2,770 | 2,795 | 2,770 | 2,780 | 23,100 | 2,780 |
| 2008-06-03 | 2,750 | 2,765 | 2,740 | 2,750 | 17,900 | 2,750 |
| 2008-06-02 | 2,730 | 2,760 | 2,720 | 2,750 | 9,500 | 2,750 |
| 2008-05-30 | 2,695 | 2,745 | 2,655 | 2,745 | 12,400 | 2,745 |
| 2008-05-29 | 2,655 | 2,695 | 2,630 | 2,695 | 8,000 | 2,695 |
| 2008-05-28 | 2,640 | 2,665 | 2,630 | 2,630 | 13,900 | 2,630 |
| 2008-05-27 | 2,630 | 2,670 | 2,630 | 2,665 | 5,100 | 2,665 |
| 2008-05-26 | 2,660 | 2,675 | 2,625 | 2,625 | 19,300 | 2,625 |
| 2008-05-23 | 2,735 | 2,735 | 2,660 | 2,660 | 15,400 | 2,660 |
| 2008-05-22 | 2,680 | 2,700 | 2,655 | 2,695 | 10,600 | 2,695 |
| 2008-05-21 | 2,710 | 2,750 | 2,685 | 2,685 | 15,200 | 2,685 |
| 2008-05-20 | 2,775 | 2,775 | 2,725 | 2,730 | 4,400 | 2,730 |
| 2008-05-19 | 2,750 | 2,780 | 2,750 | 2,770 | 17,800 | 2,770 |
| 2008-05-16 | 2,735 | 2,750 | 2,720 | 2,725 | 10,500 | 2,725 |
| 2008-05-15 | 2,700 | 2,740 | 2,695 | 2,740 | 14,900 | 2,740 |
| 2008-05-14 | 2,690 | 2,700 | 2,675 | 2,690 | 13,200 | 2,690 |
| 2008-05-13 | 2,665 | 2,685 | 2,650 | 2,680 | 5,900 | 2,680 |
| 2008-05-12 | 2,700 | 2,700 | 2,610 | 2,655 | 16,600 | 2,655 |
| 2008-05-09 | 2,745 | 2,745 | 2,700 | 2,700 | 10,000 | 2,700 |
| 2008-05-08 | 2,720 | 2,790 | 2,720 | 2,745 | 9,500 | 2,745 |
| 2008-05-07 | 2,800 | 2,800 | 2,750 | 2,750 | 14,500 | 2,750 |
| 2008-05-02 | 2,760 | 2,795 | 2,750 | 2,760 | 15,600 | 2,760 |
| 2008-05-01 | 2,715 | 2,755 | 2,710 | 2,755 | 5,000 | 2,755 |
| 2008-04-30 | 2,775 | 2,790 | 2,720 | 2,720 | 14,200 | 2,720 |
| 2008-04-28 | 2,740 | 2,770 | 2,720 | 2,770 | 12,600 | 2,770 |
| 2008-04-25 | 2,745 | 2,750 | 2,715 | 2,745 | 10,900 | 2,745 |
| 2008-04-24 | 2,700 | 2,730 | 2,700 | 2,705 | 8,200 | 2,705 |
| 2008-04-23 | 2,720 | 2,740 | 2,700 | 2,740 | 13,200 | 2,740 |
| 2008-04-22 | 2,700 | 2,735 | 2,690 | 2,710 | 5,400 | 2,710 |
| 2008-04-21 | 2,705 | 2,745 | 2,690 | 2,715 | 11,400 | 2,715 |
| 2008-04-18 | 2,740 | 2,745 | 2,705 | 2,745 | 3,100 | 2,745 |
| 2008-04-17 | 2,725 | 2,735 | 2,700 | 2,735 | 6,500 | 2,735 |
| 2008-04-16 | 2,690 | 2,725 | 2,680 | 2,725 | 10,900 | 2,725 |
| 2008-04-15 | 2,700 | 2,735 | 2,680 | 2,730 | 5,500 | 2,730 |
| 2008-04-14 | 2,780 | 2,780 | 2,665 | 2,730 | 20,400 | 2,730 |
| 2008-04-11 | 2,695 | 2,780 | 2,690 | 2,780 | 27,400 | 2,780 |
| 2008-04-10 | 2,745 | 2,760 | 2,715 | 2,735 | 17,500 | 2,735 |
| 2008-04-09 | 2,745 | 2,760 | 2,720 | 2,760 | 19,200 | 2,760 |
| 2008-04-08 | 2,740 | 2,765 | 2,700 | 2,740 | 25,700 | 2,740 |
| 2008-04-07 | 2,740 | 2,750 | 2,700 | 2,730 | 10,700 | 2,730 |
| 2008-04-04 | 2,690 | 2,735 | 2,690 | 2,735 | 18,300 | 2,735 |
| 2008-04-03 | 2,690 | 2,730 | 2,665 | 2,730 | 23,400 | 2,730 |
| 2008-04-02 | 2,660 | 2,700 | 2,660 | 2,700 | 24,500 | 2,700 |
| 2008-04-01 | 2,605 | 2,635 | 2,595 | 2,635 | 22,300 | 2,635 |
| 2008-03-31 | 2,605 | 2,640 | 2,575 | 2,605 | 12,500 | 2,605 |
| 2008-03-28 | 2,635 | 2,650 | 2,600 | 2,645 | 17,700 | 2,645 |
| 2008-03-27 | 2,575 | 2,685 | 2,565 | 2,645 | 23,900 | 2,645 |
| 2008-03-26 | 2,545 | 2,550 | 2,485 | 2,485 | 11,500 | 2,485 |
| 2008-03-25 | 2,500 | 2,525 | 2,455 | 2,465 | 15,800 | 2,465 |
| 2008-03-24 | 2,440 | 2,465 | 2,405 | 2,440 | 9,700 | 2,440 |
| 2008-03-21 | 2,365 | 2,440 | 2,365 | 2,385 | 12,200 | 2,385 |
| 2008-03-19 | 2,410 | 2,480 | 2,365 | 2,365 | 15,600 | 2,365 |
| 2008-03-18 | 2,350 | 2,370 | 2,335 | 2,370 | 10,800 | 2,370 |
| 2008-03-17 | 2,345 | 2,395 | 2,310 | 2,360 | 13,500 | 2,360 |
| 2008-03-14 | 2,535 | 2,535 | 2,420 | 2,425 | 38,200 | 2,425 |
| 2008-03-13 | 2,500 | 2,510 | 2,450 | 2,455 | 10,600 | 2,455 |
| 2008-03-12 | 2,550 | 2,550 | 2,500 | 2,500 | 5,000 | 2,500 |
| 2008-03-11 | 2,485 | 2,530 | 2,480 | 2,530 | 4,300 | 2,530 |
| 2008-03-10 | 2,490 | 2,510 | 2,485 | 2,490 | 5,800 | 2,490 |
| 2008-03-07 | 2,510 | 2,510 | 2,485 | 2,485 | 9,100 | 2,485 |
| 2008-03-06 | 2,515 | 2,575 | 2,515 | 2,550 | 4,100 | 2,550 |
| 2008-03-05 | 2,580 | 2,580 | 2,515 | 2,515 | 5,700 | 2,515 |
| 2008-03-04 | 2,625 | 2,625 | 2,535 | 2,575 | 11,500 | 2,575 |
| 2008-03-03 | 2,550 | 2,635 | 2,530 | 2,585 | 8,700 | 2,585 |
| 2008-02-29 | 2,655 | 2,695 | 2,620 | 2,635 | 14,100 | 2,635 |
| 2008-02-28 | 2,650 | 2,700 | 2,650 | 2,680 | 12,700 | 2,680 |
| 2008-02-27 | 2,675 | 2,690 | 2,595 | 2,690 | 12,300 | 2,690 |
| 2008-02-26 | 2,650 | 2,660 | 2,625 | 2,635 | 14,100 | 2,635 |
| 2008-02-25 | 2,645 | 2,650 | 2,615 | 2,650 | 16,300 | 2,650 |
| 2008-02-22 | 2,595 | 2,620 | 2,585 | 2,590 | 9,900 | 2,590 |
| 2008-02-21 | 2,600 | 2,615 | 2,590 | 2,610 | 18,300 | 2,610 |
| 2008-02-20 | 2,580 | 2,615 | 2,565 | 2,605 | 20,600 | 2,605 |
| 2008-02-19 | 2,595 | 2,615 | 2,550 | 2,615 | 22,600 | 2,615 |
| 2008-02-18 | 2,600 | 2,620 | 2,530 | 2,530 | 16,300 | 2,530 |
| 2008-02-15 | 2,495 | 2,580 | 2,470 | 2,555 | 24,100 | 2,555 |
| 2008-02-14 | 2,460 | 2,505 | 2,455 | 2,505 | 16,600 | 2,505 |
| 2008-02-13 | 2,610 | 2,610 | 2,415 | 2,420 | 39,200 | 2,420 |
| 2008-02-12 | 2,400 | 2,425 | 2,400 | 2,410 | 4,600 | 2,410 |
| 2008-02-08 | 2,425 | 2,475 | 2,425 | 2,425 | 5,700 | 2,425 |
| 2008-02-07 | 2,460 | 2,475 | 2,400 | 2,460 | 4,700 | 2,460 |
| 2008-02-06 | 2,490 | 2,510 | 2,455 | 2,480 | 12,300 | 2,480 |
| 2008-02-05 | 2,510 | 2,545 | 2,495 | 2,530 | 5,600 | 2,530 |
| 2008-02-04 | 2,495 | 2,520 | 2,480 | 2,515 | 7,600 | 2,515 |
| 2008-02-01 | 2,460 | 2,495 | 2,450 | 2,485 | 4,100 | 2,485 |
| 2008-01-31 | 2,400 | 2,495 | 2,400 | 2,495 | 13,600 | 2,495 |
| 2008-01-30 | 2,480 | 2,480 | 2,405 | 2,410 | 11,900 | 2,410 |
| 2008-01-29 | 2,460 | 2,480 | 2,410 | 2,440 | 9,200 | 2,440 |
| 2008-01-28 | 2,445 | 2,450 | 2,400 | 2,425 | 10,100 | 2,425 |
| 2008-01-25 | 2,455 | 2,455 | 2,390 | 2,430 | 22,500 | 2,430 |
| 2008-01-24 | 2,385 | 2,450 | 2,385 | 2,415 | 7,100 | 2,415 |
| 2008-01-23 | 2,390 | 2,400 | 2,355 | 2,400 | 12,100 | 2,400 |
| 2008-01-22 | 2,400 | 2,420 | 2,350 | 2,350 | 14,300 | 2,350 |
| 2008-01-21 | 2,450 | 2,485 | 2,430 | 2,435 | 22,100 | 2,435 |
| 2008-01-18 | 2,350 | 2,440 | 2,340 | 2,430 | 15,000 | 2,430 |
| 2008-01-17 | 2,375 | 2,450 | 2,355 | 2,450 | 14,600 | 2,450 |
| 2008-01-16 | 2,400 | 2,440 | 2,390 | 2,400 | 19,100 | 2,400 |
| 2008-01-15 | 2,510 | 2,520 | 2,450 | 2,460 | 18,700 | 2,460 |
| 2008-01-11 | 2,550 | 2,580 | 2,525 | 2,540 | 16,400 | 2,540 |
| 2008-01-10 | 2,595 | 2,615 | 2,570 | 2,580 | 6,900 | 2,580 |
| 2008-01-09 | 2,550 | 2,635 | 2,520 | 2,605 | 17,500 | 2,605 |
| 2008-01-08 | 2,585 | 2,600 | 2,560 | 2,570 | 18,700 | 2,570 |
| 2008-01-07 | 2,610 | 2,640 | 2,595 | 2,595 | 18,300 | 2,595 |
| 2008-01-04 | 2,710 | 2,715 | 2,635 | 2,650 | 18,900 | 2,650 |
分割・併合履歴 ： なし
