4994 大成ラミック(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 | 2,005 | 2,050 | 2,005 | 2,050 | 4,100 | 2,050 |
| 2008-12-29 | 1,992 | 2,035 | 1,990 | 2,035 | 4,800 | 2,035 |
| 2008-12-26 | 1,990 | 2,005 | 1,990 | 2,000 | 4,500 | 2,000 |
| 2008-12-25 | 2,000 | 2,000 | 1,990 | 1,990 | 3,400 | 1,990 |
| 2008-12-24 | 1,979 | 1,990 | 1,977 | 1,988 | 3,100 | 1,988 |
| 2008-12-22 | 1,980 | 1,997 | 1,980 | 1,990 | 4,100 | 1,990 |
| 2008-12-19 | 2,000 | 2,010 | 1,985 | 1,990 | 3,700 | 1,990 |
| 2008-12-18 | 2,020 | 2,025 | 1,997 | 1,998 | 8,800 | 1,998 |
| 2008-12-17 | 2,005 | 2,010 | 1,980 | 2,000 | 7,000 | 2,000 |
| 2008-12-16 | 2,005 | 2,010 | 1,996 | 1,996 | 4,400 | 1,996 |
| 2008-12-15 | 2,020 | 2,035 | 2,000 | 2,000 | 8,900 | 2,000 |
| 2008-12-12 | 1,998 | 2,010 | 1,992 | 1,992 | 11,300 | 1,992 |
| 2008-12-11 | 1,993 | 2,005 | 1,992 | 2,005 | 9,600 | 2,005 |
| 2008-12-10 | 2,010 | 2,010 | 1,990 | 1,999 | 11,500 | 1,999 |
| 2008-12-09 | 2,000 | 2,010 | 1,995 | 2,005 | 4,900 | 2,005 |
| 2008-12-08 | 2,000 | 2,025 | 1,990 | 1,992 | 8,200 | 1,992 |
| 2008-12-05 | 2,005 | 2,015 | 1,985 | 2,000 | 6,800 | 2,000 |
| 2008-12-04 | 2,040 | 2,060 | 2,015 | 2,030 | 4,900 | 2,030 |
| 2008-12-03 | 2,050 | 2,085 | 2,015 | 2,035 | 4,300 | 2,035 |
| 2008-12-02 | 2,115 | 2,120 | 2,055 | 2,055 | 5,100 | 2,055 |
| 2008-12-01 | 2,120 | 2,130 | 2,110 | 2,115 | 2,900 | 2,115 |
| 2008-11-28 | 2,125 | 2,150 | 2,125 | 2,150 | 3,400 | 2,150 |
| 2008-11-27 | 2,120 | 2,125 | 2,115 | 2,125 | 2,200 | 2,125 |
| 2008-11-26 | 2,175 | 2,180 | 2,140 | 2,140 | 3,000 | 2,140 |
| 2008-11-25 | 2,200 | 2,200 | 2,100 | 2,175 | 3,700 | 2,175 |
| 2008-11-21 | 2,065 | 2,130 | 2,020 | 2,125 | 4,100 | 2,125 |
| 2008-11-20 | 2,130 | 2,130 | 2,085 | 2,100 | 2,700 | 2,100 |
| 2008-11-19 | 2,160 | 2,170 | 2,120 | 2,150 | 2,500 | 2,150 |
| 2008-11-18 | 2,185 | 2,185 | 2,080 | 2,140 | 4,200 | 2,140 |
| 2008-11-17 | 2,190 | 2,190 | 2,100 | 2,180 | 4,100 | 2,180 |
| 2008-11-14 | 2,140 | 2,160 | 2,090 | 2,125 | 1,700 | 2,125 |
| 2008-11-13 | 2,085 | 2,095 | 2,065 | 2,080 | 2,500 | 2,080 |
| 2008-11-12 | 2,130 | 2,170 | 2,100 | 2,145 | 2,500 | 2,145 |
| 2008-11-11 | 2,190 | 2,210 | 2,125 | 2,145 | 2,600 | 2,145 |
| 2008-11-10 | 2,200 | 2,240 | 2,155 | 2,175 | 5,100 | 2,175 |
| 2008-11-07 | 2,190 | 2,235 | 2,105 | 2,200 | 4,200 | 2,200 |
| 2008-11-06 | 2,180 | 2,190 | 2,120 | 2,190 | 4,900 | 2,190 |
| 2008-11-05 | 2,190 | 2,275 | 2,140 | 2,180 | 12,500 | 2,180 |
| 2008-11-04 | 2,010 | 2,115 | 2,005 | 2,115 | 8,700 | 2,115 |
| 2008-10-31 | 2,000 | 2,030 | 1,985 | 1,990 | 7,100 | 1,990 |
| 2008-10-30 | 1,955 | 2,015 | 1,955 | 2,000 | 8,800 | 2,000 |
| 2008-10-29 | 2,010 | 2,010 | 1,933 | 1,985 | 8,000 | 1,985 |
| 2008-10-28 | 1,859 | 1,893 | 1,806 | 1,860 | 8,300 | 1,860 |
| 2008-10-27 | 1,920 | 1,945 | 1,862 | 1,863 | 7,000 | 1,863 |
| 2008-10-24 | 2,080 | 2,080 | 1,980 | 2,010 | 6,700 | 2,010 |
| 2008-10-23 | 2,050 | 2,050 | 1,991 | 2,040 | 4,800 | 2,040 |
| 2008-10-22 | 2,120 | 2,120 | 2,065 | 2,065 | 2,700 | 2,065 |
| 2008-10-21 | 2,110 | 2,140 | 2,075 | 2,100 | 4,100 | 2,100 |
| 2008-10-20 | 2,095 | 2,095 | 1,980 | 2,090 | 6,800 | 2,090 |
| 2008-10-17 | 1,995 | 2,040 | 1,995 | 2,040 | 7,500 | 2,040 |
| 2008-10-16 | 2,085 | 2,085 | 1,990 | 1,995 | 7,500 | 1,995 |
| 2008-10-15 | 2,110 | 2,150 | 2,080 | 2,150 | 6,700 | 2,150 |
| 2008-10-14 | 2,000 | 2,120 | 2,000 | 2,085 | 9,200 | 2,085 |
| 2008-10-10 | 1,905 | 1,910 | 1,862 | 1,872 | 7,600 | 1,872 |
| 2008-10-09 | 1,913 | 1,965 | 1,905 | 1,905 | 8,300 | 1,905 |
| 2008-10-08 | 1,990 | 2,010 | 1,905 | 1,905 | 7,400 | 1,905 |
| 2008-10-07 | 1,900 | 2,095 | 1,880 | 2,025 | 14,400 | 2,025 |
| 2008-10-06 | 2,160 | 2,165 | 2,105 | 2,110 | 7,600 | 2,110 |
| 2008-10-03 | 2,305 | 2,305 | 2,280 | 2,280 | 4,600 | 2,280 |
| 2008-10-02 | 2,350 | 2,350 | 2,300 | 2,300 | 2,800 | 2,300 |
| 2008-10-01 | 2,330 | 2,350 | 2,320 | 2,335 | 2,000 | 2,335 |
| 2008-09-30 | 2,300 | 2,350 | 2,300 | 2,335 | 5,600 | 2,335 |
| 2008-09-29 | 2,365 | 2,390 | 2,355 | 2,360 | 4,400 | 2,360 |
| 2008-09-26 | 2,410 | 2,410 | 2,340 | 2,345 | 10,900 | 2,345 |
| 2008-09-25 | 2,445 | 2,450 | 2,400 | 2,430 | 9,400 | 2,430 |
| 2008-09-24 | 2,490 | 2,490 | 2,455 | 2,480 | 22,800 | 2,480 |
| 2008-09-22 | 2,515 | 2,515 | 2,470 | 2,470 | 7,000 | 2,470 |
| 2008-09-19 | 2,435 | 2,510 | 2,435 | 2,495 | 12,600 | 2,495 |
| 2008-09-18 | 2,405 | 2,450 | 2,400 | 2,435 | 4,700 | 2,435 |
| 2008-09-17 | 2,400 | 2,430 | 2,400 | 2,420 | 2,500 | 2,420 |
| 2008-09-16 | 2,350 | 2,395 | 2,305 | 2,395 | 6,200 | 2,395 |
| 2008-09-12 | 2,455 | 2,480 | 2,450 | 2,470 | 8,900 | 2,470 |
| 2008-09-11 | 2,460 | 2,480 | 2,455 | 2,460 | 3,200 | 2,460 |
| 2008-09-10 | 2,445 | 2,470 | 2,445 | 2,455 | 2,800 | 2,455 |
| 2008-09-09 | 2,465 | 2,465 | 2,455 | 2,465 | 2,100 | 2,465 |
| 2008-09-08 | 2,440 | 2,470 | 2,440 | 2,465 | 2,900 | 2,465 |
| 2008-09-05 | 2,450 | 2,465 | 2,450 | 2,455 | 3,700 | 2,455 |
| 2008-09-04 | 2,460 | 2,480 | 2,460 | 2,465 | 3,100 | 2,465 |
| 2008-09-03 | 2,465 | 2,470 | 2,450 | 2,465 | 3,800 | 2,465 |
| 2008-09-02 | 2,485 | 2,485 | 2,435 | 2,435 | 5,100 | 2,435 |
| 2008-09-01 | 2,490 | 2,490 | 2,455 | 2,460 | 4,500 | 2,460 |
| 2008-08-29 | 2,465 | 2,500 | 2,465 | 2,500 | 5,100 | 2,500 |
| 2008-08-28 | 2,455 | 2,475 | 2,455 | 2,475 | 2,100 | 2,475 |
| 2008-08-27 | 2,490 | 2,490 | 2,460 | 2,460 | 1,800 | 2,460 |
| 2008-08-26 | 2,450 | 2,495 | 2,450 | 2,495 | 2,800 | 2,495 |
| 2008-08-25 | 2,495 | 2,500 | 2,485 | 2,485 | 2,800 | 2,485 |
| 2008-08-22 | 2,470 | 2,475 | 2,455 | 2,475 | 2,100 | 2,475 |
| 2008-08-21 | 2,460 | 2,470 | 2,450 | 2,470 | 1,500 | 2,470 |
| 2008-08-20 | 2,465 | 2,480 | 2,450 | 2,480 | 2,200 | 2,480 |
| 2008-08-19 | 2,485 | 2,485 | 2,450 | 2,475 | 3,100 | 2,475 |
| 2008-08-18 | 2,475 | 2,500 | 2,470 | 2,475 | 2,500 | 2,475 |
| 2008-08-15 | 2,500 | 2,500 | 2,465 | 2,480 | 2,200 | 2,480 |
| 2008-08-14 | 2,470 | 2,490 | 2,465 | 2,470 | 2,000 | 2,470 |
| 2008-08-13 | 2,495 | 2,495 | 2,475 | 2,480 | 2,600 | 2,480 |
| 2008-08-12 | 2,490 | 2,500 | 2,490 | 2,495 | 3,000 | 2,495 |
| 2008-08-11 | 2,480 | 2,500 | 2,480 | 2,490 | 1,700 | 2,490 |
| 2008-08-08 | 2,480 | 2,505 | 2,460 | 2,500 | 2,500 | 2,500 |
| 2008-08-07 | 2,490 | 2,510 | 2,475 | 2,490 | 2,200 | 2,490 |
| 2008-08-06 | 2,500 | 2,505 | 2,490 | 2,500 | 3,300 | 2,500 |
| 2008-08-05 | 2,495 | 2,495 | 2,485 | 2,485 | 2,000 | 2,485 |
| 2008-08-04 | 2,480 | 2,490 | 2,465 | 2,490 | 4,300 | 2,490 |
| 2008-08-01 | 2,495 | 2,505 | 2,480 | 2,485 | 4,100 | 2,485 |
| 2008-07-31 | 2,510 | 2,510 | 2,490 | 2,495 | 4,200 | 2,495 |
| 2008-07-30 | 2,470 | 2,500 | 2,460 | 2,490 | 3,500 | 2,490 |
| 2008-07-29 | 2,475 | 2,485 | 2,460 | 2,460 | 1,900 | 2,460 |
| 2008-07-28 | 2,510 | 2,510 | 2,480 | 2,485 | 1,900 | 2,485 |
| 2008-07-25 | 2,520 | 2,520 | 2,485 | 2,490 | 3,600 | 2,490 |
| 2008-07-24 | 2,500 | 2,515 | 2,500 | 2,515 | 4,300 | 2,515 |
| 2008-07-23 | 2,485 | 2,515 | 2,485 | 2,505 | 5,100 | 2,505 |
| 2008-07-22 | 2,480 | 2,495 | 2,465 | 2,490 | 3,900 | 2,490 |
| 2008-07-18 | 2,485 | 2,495 | 2,460 | 2,465 | 3,700 | 2,465 |
| 2008-07-17 | 2,490 | 2,490 | 2,475 | 2,485 | 2,200 | 2,485 |
| 2008-07-16 | 2,490 | 2,490 | 2,465 | 2,490 | 3,500 | 2,490 |
| 2008-07-15 | 2,495 | 2,495 | 2,455 | 2,485 | 4,600 | 2,485 |
| 2008-07-14 | 2,435 | 2,480 | 2,435 | 2,460 | 4,900 | 2,460 |
| 2008-07-11 | 2,460 | 2,465 | 2,440 | 2,460 | 3,300 | 2,460 |
| 2008-07-10 | 2,430 | 2,470 | 2,430 | 2,460 | 2,200 | 2,460 |
| 2008-07-09 | 2,485 | 2,490 | 2,450 | 2,450 | 2,700 | 2,450 |
| 2008-07-08 | 2,485 | 2,495 | 2,445 | 2,450 | 3,900 | 2,450 |
| 2008-07-07 | 2,525 | 2,525 | 2,485 | 2,485 | 8,700 | 2,485 |
| 2008-07-04 | 2,440 | 2,445 | 2,415 | 2,445 | 4,400 | 2,445 |
| 2008-07-03 | 2,430 | 2,435 | 2,405 | 2,425 | 3,400 | 2,425 |
| 2008-07-02 | 2,455 | 2,455 | 2,410 | 2,430 | 2,900 | 2,430 |
| 2008-07-01 | 2,405 | 2,460 | 2,405 | 2,460 | 1,900 | 2,460 |
| 2008-06-30 | 2,400 | 2,440 | 2,400 | 2,430 | 2,800 | 2,430 |
| 2008-06-27 | 2,390 | 2,440 | 2,390 | 2,435 | 4,400 | 2,435 |
| 2008-06-26 | 2,430 | 2,435 | 2,410 | 2,420 | 1,400 | 2,420 |
| 2008-06-25 | 2,445 | 2,445 | 2,400 | 2,430 | 4,700 | 2,430 |
| 2008-06-24 | 2,430 | 2,435 | 2,410 | 2,420 | 1,200 | 2,420 |
| 2008-06-23 | 2,400 | 2,430 | 2,390 | 2,410 | 2,200 | 2,410 |
| 2008-06-20 | 2,450 | 2,450 | 2,400 | 2,400 | 1,900 | 2,400 |
| 2008-06-19 | 2,455 | 2,470 | 2,415 | 2,415 | 5,300 | 2,415 |
| 2008-06-18 | 2,465 | 2,465 | 2,430 | 2,445 | 1,700 | 2,445 |
| 2008-06-17 | 2,450 | 2,485 | 2,440 | 2,460 | 4,700 | 2,460 |
| 2008-06-16 | 2,475 | 2,510 | 2,455 | 2,490 | 17,700 | 2,490 |
| 2008-06-13 | 2,400 | 2,405 | 2,380 | 2,395 | 10,700 | 2,395 |
| 2008-06-12 | 2,430 | 2,440 | 2,390 | 2,440 | 10,200 | 2,440 |
| 2008-06-11 | 2,390 | 2,400 | 2,390 | 2,390 | 1,900 | 2,390 |
| 2008-06-10 | 2,390 | 2,400 | 2,380 | 2,385 | 3,400 | 2,385 |
| 2008-06-09 | 2,435 | 2,435 | 2,390 | 2,390 | 4,800 | 2,390 |
| 2008-06-06 | 2,480 | 2,480 | 2,450 | 2,460 | 3,700 | 2,460 |
| 2008-06-05 | 2,410 | 2,460 | 2,410 | 2,460 | 2,500 | 2,460 |
| 2008-06-04 | 2,380 | 2,445 | 2,380 | 2,445 | 3,000 | 2,445 |
| 2008-06-03 | 2,410 | 2,420 | 2,380 | 2,390 | 3,400 | 2,390 |
| 2008-06-02 | 2,410 | 2,415 | 2,390 | 2,410 | 2,100 | 2,410 |
| 2008-05-30 | 2,395 | 2,425 | 2,385 | 2,405 | 3,600 | 2,405 |
| 2008-05-29 | 2,355 | 2,410 | 2,350 | 2,395 | 2,800 | 2,395 |
| 2008-05-28 | 2,400 | 2,400 | 2,365 | 2,365 | 3,900 | 2,365 |
| 2008-05-27 | 2,375 | 2,410 | 2,370 | 2,410 | 1,700 | 2,410 |
| 2008-05-26 | 2,410 | 2,430 | 2,390 | 2,390 | 6,200 | 2,390 |
| 2008-05-23 | 2,490 | 2,490 | 2,430 | 2,430 | 3,900 | 2,430 |
| 2008-05-22 | 2,425 | 2,460 | 2,425 | 2,450 | 2,300 | 2,450 |
| 2008-05-21 | 2,475 | 2,475 | 2,435 | 2,465 | 2,800 | 2,465 |
| 2008-05-20 | 2,500 | 2,500 | 2,480 | 2,490 | 2,300 | 2,490 |
| 2008-05-19 | 2,495 | 2,505 | 2,485 | 2,505 | 3,600 | 2,505 |
| 2008-05-16 | 2,495 | 2,495 | 2,450 | 2,480 | 5,500 | 2,480 |
| 2008-05-15 | 2,490 | 2,500 | 2,490 | 2,495 | 3,900 | 2,495 |
| 2008-05-14 | 2,465 | 2,490 | 2,460 | 2,490 | 8,600 | 2,490 |
| 2008-05-13 | 2,425 | 2,460 | 2,425 | 2,455 | 6,100 | 2,455 |
| 2008-05-12 | 2,455 | 2,490 | 2,430 | 2,465 | 4,600 | 2,465 |
| 2008-05-09 | 2,470 | 2,470 | 2,450 | 2,450 | 4,900 | 2,450 |
| 2008-05-08 | 2,435 | 2,465 | 2,410 | 2,450 | 6,100 | 2,450 |
| 2008-05-07 | 2,430 | 2,450 | 2,430 | 2,435 | 5,000 | 2,435 |
| 2008-05-02 | 2,410 | 2,430 | 2,400 | 2,430 | 8,500 | 2,430 |
| 2008-05-01 | 2,405 | 2,405 | 2,395 | 2,395 | 3,100 | 2,395 |
| 2008-04-30 | 2,370 | 2,415 | 2,370 | 2,405 | 3,700 | 2,405 |
| 2008-04-28 | 2,360 | 2,400 | 2,355 | 2,400 | 3,800 | 2,400 |
| 2008-04-25 | 2,360 | 2,380 | 2,355 | 2,380 | 4,500 | 2,380 |
| 2008-04-24 | 2,340 | 2,350 | 2,330 | 2,350 | 4,300 | 2,350 |
| 2008-04-23 | 2,365 | 2,365 | 2,340 | 2,360 | 3,300 | 2,360 |
| 2008-04-22 | 2,375 | 2,375 | 2,335 | 2,370 | 7,400 | 2,370 |
| 2008-04-21 | 2,340 | 2,380 | 2,340 | 2,370 | 3,800 | 2,370 |
| 2008-04-18 | 2,375 | 2,375 | 2,340 | 2,370 | 1,500 | 2,370 |
| 2008-04-17 | 2,380 | 2,385 | 2,360 | 2,380 | 2,400 | 2,380 |
| 2008-04-16 | 2,380 | 2,380 | 2,350 | 2,375 | 1,500 | 2,375 |
| 2008-04-15 | 2,395 | 2,395 | 2,360 | 2,380 | 2,100 | 2,380 |
| 2008-04-14 | 2,410 | 2,410 | 2,365 | 2,400 | 6,200 | 2,400 |
| 2008-04-11 | 2,340 | 2,385 | 2,340 | 2,385 | 2,500 | 2,385 |
| 2008-04-10 | 2,370 | 2,370 | 2,335 | 2,335 | 2,300 | 2,335 |
| 2008-04-09 | 2,415 | 2,415 | 2,380 | 2,390 | 2,400 | 2,390 |
| 2008-04-08 | 2,415 | 2,415 | 2,395 | 2,405 | 1,700 | 2,405 |
| 2008-04-07 | 2,380 | 2,400 | 2,380 | 2,400 | 1,400 | 2,400 |
| 2008-04-04 | 2,390 | 2,410 | 2,390 | 2,410 | 1,700 | 2,410 |
| 2008-04-03 | 2,410 | 2,410 | 2,380 | 2,405 | 3,800 | 2,405 |
| 2008-04-02 | 2,425 | 2,425 | 2,410 | 2,415 | 2,900 | 2,415 |
| 2008-04-01 | 2,410 | 2,425 | 2,395 | 2,420 | 3,300 | 2,420 |
| 2008-03-31 | 2,420 | 2,420 | 2,390 | 2,400 | 4,400 | 2,400 |
| 2008-03-28 | 2,390 | 2,425 | 2,385 | 2,425 | 4,300 | 2,425 |
| 2008-03-27 | 2,390 | 2,395 | 2,365 | 2,395 | 3,700 | 2,395 |
| 2008-03-26 | 2,370 | 2,400 | 2,350 | 2,400 | 7,400 | 2,400 |
| 2008-03-25 | 2,435 | 2,435 | 2,415 | 2,415 | 13,300 | 2,415 |
| 2008-03-24 | 2,395 | 2,440 | 2,395 | 2,430 | 6,900 | 2,430 |
| 2008-03-21 | 2,345 | 2,395 | 2,345 | 2,395 | 3,200 | 2,395 |
| 2008-03-19 | 2,325 | 2,350 | 2,325 | 2,345 | 4,300 | 2,345 |
| 2008-03-18 | 2,315 | 2,330 | 2,315 | 2,325 | 2,100 | 2,325 |
| 2008-03-17 | 2,310 | 2,315 | 2,300 | 2,315 | 5,300 | 2,315 |
| 2008-03-14 | 2,320 | 2,320 | 2,305 | 2,315 | 12,300 | 2,315 |
| 2008-03-13 | 2,335 | 2,335 | 2,315 | 2,315 | 4,400 | 2,315 |
| 2008-03-12 | 2,340 | 2,345 | 2,325 | 2,330 | 2,800 | 2,330 |
| 2008-03-11 | 2,310 | 2,320 | 2,310 | 2,315 | 4,600 | 2,315 |
| 2008-03-10 | 2,310 | 2,320 | 2,310 | 2,320 | 4,700 | 2,320 |
| 2008-03-07 | 2,320 | 2,330 | 2,310 | 2,320 | 3,100 | 2,320 |
| 2008-03-06 | 2,315 | 2,345 | 2,310 | 2,325 | 2,000 | 2,325 |
| 2008-03-05 | 2,310 | 2,335 | 2,305 | 2,310 | 3,400 | 2,310 |
| 2008-03-04 | 2,310 | 2,335 | 2,300 | 2,310 | 5,200 | 2,310 |
| 2008-03-03 | 2,350 | 2,350 | 2,295 | 2,310 | 4,300 | 2,310 |
| 2008-02-29 | 2,375 | 2,375 | 2,345 | 2,360 | 5,100 | 2,360 |
| 2008-02-28 | 2,375 | 2,395 | 2,365 | 2,395 | 3,800 | 2,395 |
| 2008-02-27 | 2,385 | 2,425 | 2,385 | 2,405 | 5,800 | 2,405 |
| 2008-02-26 | 2,440 | 2,445 | 2,380 | 2,380 | 6,000 | 2,380 |
| 2008-02-25 | 2,450 | 2,450 | 2,415 | 2,445 | 6,200 | 2,445 |
| 2008-02-22 | 2,380 | 2,430 | 2,375 | 2,420 | 4,300 | 2,420 |
| 2008-02-21 | 2,385 | 2,420 | 2,380 | 2,400 | 3,700 | 2,400 |
| 2008-02-20 | 2,445 | 2,445 | 2,385 | 2,385 | 4,900 | 2,385 |
| 2008-02-19 | 2,435 | 2,445 | 2,430 | 2,445 | 3,400 | 2,445 |
| 2008-02-18 | 2,420 | 2,455 | 2,415 | 2,420 | 4,800 | 2,420 |
| 2008-02-15 | 2,465 | 2,465 | 2,410 | 2,430 | 3,600 | 2,430 |
| 2008-02-14 | 2,360 | 2,500 | 2,360 | 2,470 | 16,200 | 2,470 |
| 2008-02-13 | 2,330 | 2,360 | 2,330 | 2,340 | 2,600 | 2,340 |
| 2008-02-12 | 2,330 | 2,345 | 2,330 | 2,330 | 1,300 | 2,330 |
| 2008-02-08 | 2,325 | 2,350 | 2,305 | 2,330 | 1,700 | 2,330 |
| 2008-02-07 | 2,330 | 2,330 | 2,305 | 2,320 | 3,800 | 2,320 |
| 2008-02-06 | 2,350 | 2,355 | 2,320 | 2,320 | 4,100 | 2,320 |
| 2008-02-05 | 2,380 | 2,400 | 2,370 | 2,395 | 3,500 | 2,395 |
| 2008-02-04 | 2,380 | 2,410 | 2,380 | 2,405 | 4,700 | 2,405 |
| 2008-02-01 | 2,350 | 2,390 | 2,325 | 2,380 | 6,200 | 2,380 |
| 2008-01-31 | 2,320 | 2,375 | 2,320 | 2,375 | 4,900 | 2,375 |
| 2008-01-30 | 2,370 | 2,370 | 2,305 | 2,305 | 3,900 | 2,305 |
| 2008-01-29 | 2,340 | 2,385 | 2,340 | 2,375 | 4,400 | 2,375 |
| 2008-01-28 | 2,260 | 2,320 | 2,260 | 2,300 | 8,200 | 2,300 |
| 2008-01-25 | 2,255 | 2,255 | 2,220 | 2,250 | 4,600 | 2,250 |
| 2008-01-24 | 2,150 | 2,190 | 2,150 | 2,175 | 3,200 | 2,175 |
| 2008-01-23 | 2,105 | 2,140 | 2,105 | 2,135 | 6,800 | 2,135 |
| 2008-01-22 | 2,140 | 2,145 | 2,100 | 2,105 | 7,300 | 2,105 |
| 2008-01-21 | 2,200 | 2,235 | 2,175 | 2,175 | 7,900 | 2,175 |
| 2008-01-18 | 2,195 | 2,245 | 2,185 | 2,240 | 5,400 | 2,240 |
| 2008-01-17 | 2,160 | 2,200 | 2,160 | 2,200 | 7,900 | 2,200 |
| 2008-01-16 | 2,200 | 2,220 | 2,200 | 2,200 | 14,900 | 2,200 |
| 2008-01-15 | 2,290 | 2,295 | 2,255 | 2,260 | 7,400 | 2,260 |
| 2008-01-11 | 2,350 | 2,350 | 2,295 | 2,300 | 7,000 | 2,300 |
| 2008-01-10 | 2,310 | 2,330 | 2,310 | 2,310 | 2,100 | 2,310 |
| 2008-01-09 | 2,300 | 2,330 | 2,295 | 2,310 | 6,600 | 2,310 |
| 2008-01-08 | 2,300 | 2,330 | 2,300 | 2,300 | 4,900 | 2,300 |
| 2008-01-07 | 2,285 | 2,320 | 2,280 | 2,320 | 6,800 | 2,320 |
| 2008-01-04 | 2,370 | 2,370 | 2,285 | 2,285 | 6,700 | 2,285 |
分割・併合履歴 ： なし
