5819 カナレ電気(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 | 1,036 | 1,040 | 1,036 | 1,040 | 800 | 1,040 |
| 2008-12-29 | 1,004 | 1,031 | 1,004 | 1,016 | 2,100 | 1,016 |
| 2008-12-26 | 1,000 | 1,040 | 999 | 1,040 | 2,200 | 1,040 |
| 2008-12-25 | 1,080 | 1,080 | 1,030 | 1,040 | 3,800 | 1,040 |
| 2008-12-24 | 993 | 1,000 | 980 | 980 | 4,300 | 980 |
| 2008-12-22 | 1,000 | 1,000 | 992 | 1,000 | 3,500 | 1,000 |
| 2008-12-19 | 1,024 | 1,024 | 1,018 | 1,019 | 800 | 1,019 |
| 2008-12-18 | 1,020 | 1,028 | 1,010 | 1,028 | 2,100 | 1,028 |
| 2008-12-17 | 1,020 | 1,020 | 1,005 | 1,016 | 1,600 | 1,016 |
| 2008-12-16 | 1,008 | 1,017 | 990 | 1,003 | 2,600 | 1,003 |
| 2008-12-15 | 1,002 | 1,010 | 984 | 1,005 | 2,900 | 1,005 |
| 2008-12-12 | 1,016 | 1,016 | 971 | 984 | 7,500 | 984 |
| 2008-12-11 | 969 | 970 | 960 | 970 | 2,500 | 970 |
| 2008-12-10 | 970 | 974 | 955 | 969 | 2,500 | 969 |
| 2008-12-09 | 931 | 967 | 928 | 965 | 2,400 | 965 |
| 2008-12-08 | 902 | 928 | 901 | 928 | 2,900 | 928 |
| 2008-12-05 | 919 | 919 | 900 | 901 | 2,500 | 901 |
| 2008-12-04 | 939 | 939 | 918 | 919 | 2,100 | 919 |
| 2008-12-03 | 917 | 920 | 917 | 919 | 1,800 | 919 |
| 2008-12-02 | 928 | 928 | 910 | 920 | 2,900 | 920 |
| 2008-12-01 | 936 | 936 | 924 | 932 | 1,100 | 932 |
| 2008-11-28 | 939 | 939 | 919 | 936 | 1,100 | 936 |
| 2008-11-27 | 907 | 939 | 907 | 939 | 700 | 939 |
| 2008-11-26 | 917 | 929 | 900 | 917 | 1,800 | 917 |
| 2008-11-25 | 938 | 940 | 906 | 907 | 2,100 | 907 |
| 2008-11-21 | 849 | 891 | 840 | 891 | 4,100 | 891 |
| 2008-11-20 | 939 | 939 | 849 | 850 | 13,400 | 850 |
| 2008-11-19 | 960 | 979 | 880 | 949 | 11,700 | 949 |
| 2008-11-18 | 989 | 991 | 940 | 950 | 5,200 | 950 |
| 2008-11-17 | 1,010 | 1,020 | 990 | 990 | 2,300 | 990 |
| 2008-11-14 | 1,005 | 1,012 | 995 | 996 | 800 | 996 |
| 2008-11-13 | 987 | 996 | 985 | 995 | 1,700 | 995 |
| 2008-11-12 | 1,020 | 1,020 | 988 | 988 | 3,300 | 988 |
| 2008-11-11 | 1,025 | 1,025 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2008-11-10 | 991 | 1,002 | 991 | 1,002 | 3,900 | 1,002 |
| 2008-11-07 | 1,010 | 1,010 | 980 | 988 | 1,900 | 988 |
| 2008-11-06 | 1,010 | 1,022 | 1,010 | 1,010 | 3,400 | 1,010 |
| 2008-11-05 | 1,049 | 1,049 | 989 | 1,009 | 7,200 | 1,009 |
| 2008-11-04 | 966 | 999 | 966 | 989 | 3,000 | 989 |
| 2008-10-31 | 978 | 987 | 959 | 964 | 5,300 | 964 |
| 2008-10-30 | 961 | 973 | 960 | 971 | 6,400 | 971 |
| 2008-10-29 | 938 | 978 | 938 | 956 | 5,700 | 956 |
| 2008-10-28 | 931 | 938 | 890 | 938 | 6,800 | 938 |
| 2008-10-27 | 979 | 979 | 922 | 930 | 4,100 | 930 |
| 2008-10-24 | 1,047 | 1,066 | 960 | 969 | 5,100 | 969 |
| 2008-10-23 | 1,021 | 1,066 | 995 | 1,007 | 4,600 | 1,007 |
| 2008-10-22 | 1,075 | 1,077 | 1,005 | 1,068 | 5,200 | 1,068 |
| 2008-10-21 | 1,080 | 1,188 | 1,080 | 1,091 | 8,500 | 1,091 |
| 2008-10-20 | 1,005 | 1,005 | 999 | 1,005 | 3,200 | 1,005 |
| 2008-10-17 | 937 | 937 | 901 | 905 | 4,700 | 905 |
| 2008-10-16 | 820 | 837 | 810 | 837 | 2,400 | 837 |
| 2008-10-15 | 900 | 900 | 879 | 879 | 3,800 | 879 |
| 2008-10-14 | 860 | 883 | 850 | 883 | 4,400 | 883 |
| 2008-10-10 | 790 | 810 | 760 | 790 | 3,300 | 790 |
| 2008-10-09 | 835 | 840 | 815 | 815 | 3,100 | 815 |
| 2008-10-08 | 900 | 900 | 835 | 835 | 6,000 | 835 |
| 2008-10-07 | 911 | 911 | 903 | 903 | 6,000 | 903 |
| 2008-10-06 | 1,004 | 1,005 | 961 | 961 | 1,700 | 961 |
| 2008-10-03 | 1,000 | 1,045 | 1,000 | 1,005 | 7,500 | 1,005 |
| 2008-10-02 | 1,121 | 1,122 | 1,050 | 1,050 | 2,900 | 1,050 |
| 2008-10-01 | 1,185 | 1,185 | 1,115 | 1,116 | 1,200 | 1,116 |
| 2008-09-30 | 1,140 | 1,185 | 1,121 | 1,185 | 1,400 | 1,185 |
| 2008-09-29 | 1,197 | 1,197 | 1,180 | 1,187 | 1,100 | 1,187 |
| 2008-09-26 | 1,200 | 1,202 | 1,152 | 1,164 | 2,700 | 1,164 |
| 2008-09-25 | 1,220 | 1,220 | 1,120 | 1,192 | 1,600 | 1,192 |
| 2008-09-24 | 1,183 | 1,233 | 1,180 | 1,220 | 3,800 | 1,220 |
| 2008-09-22 | 1,175 | 1,180 | 1,170 | 1,179 | 3,400 | 1,179 |
| 2008-09-19 | 1,151 | 1,170 | 1,151 | 1,164 | 3,200 | 1,164 |
| 2008-09-18 | 1,116 | 1,151 | 1,116 | 1,151 | 3,700 | 1,151 |
| 2008-09-17 | 1,130 | 1,150 | 1,120 | 1,146 | 2,000 | 1,146 |
| 2008-09-16 | 1,150 | 1,151 | 1,125 | 1,130 | 2,600 | 1,130 |
| 2008-09-12 | 1,199 | 1,199 | 1,153 | 1,153 | 4,100 | 1,153 |
| 2008-09-11 | 1,162 | 1,170 | 1,141 | 1,141 | 2,500 | 1,141 |
| 2008-09-10 | 1,135 | 1,168 | 1,135 | 1,168 | 1,700 | 1,168 |
| 2008-09-09 | 1,149 | 1,178 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2008-09-08 | 1,139 | 1,149 | 1,139 | 1,149 | 6,400 | 1,149 |
| 2008-09-05 | 1,109 | 1,145 | 1,109 | 1,143 | 5,300 | 1,143 |
| 2008-09-04 | 1,230 | 1,230 | 1,192 | 1,192 | 3,900 | 1,192 |
| 2008-09-03 | 1,219 | 1,234 | 1,210 | 1,234 | 800 | 1,234 |
| 2008-09-02 | 1,201 | 1,207 | 1,192 | 1,192 | 3,900 | 1,192 |
| 2008-09-01 | 1,211 | 1,230 | 1,201 | 1,203 | 3,100 | 1,203 |
| 2008-08-29 | 1,215 | 1,236 | 1,208 | 1,208 | 3,200 | 1,208 |
| 2008-08-28 | 1,206 | 1,215 | 1,206 | 1,215 | 1,200 | 1,215 |
| 2008-08-27 | 1,212 | 1,212 | 1,204 | 1,204 | 2,700 | 1,204 |
| 2008-08-26 | 1,219 | 1,220 | 1,200 | 1,219 | 2,700 | 1,219 |
| 2008-08-25 | 1,250 | 1,250 | 1,198 | 1,220 | 5,000 | 1,220 |
| 2008-08-22 | 1,240 | 1,260 | 1,200 | 1,218 | 5,500 | 1,218 |
| 2008-08-21 | 1,277 | 1,277 | 1,253 | 1,253 | 1,900 | 1,253 |
| 2008-08-20 | 1,271 | 1,297 | 1,271 | 1,297 | 1,100 | 1,297 |
| 2008-08-19 | 1,315 | 1,315 | 1,290 | 1,302 | 3,600 | 1,302 |
| 2008-08-18 | 1,316 | 1,330 | 1,316 | 1,318 | 1,200 | 1,318 |
| 2008-08-15 | 1,320 | 1,320 | 1,307 | 1,309 | 2,800 | 1,309 |
| 2008-08-14 | 1,291 | 1,325 | 1,291 | 1,320 | 3,100 | 1,320 |
| 2008-08-13 | 1,399 | 1,399 | 1,351 | 1,351 | 3,300 | 1,351 |
| 2008-08-12 | 1,421 | 1,421 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2008-08-11 | 1,431 | 1,431 | 1,402 | 1,420 | 1,800 | 1,420 |
| 2008-08-08 | 1,440 | 1,440 | 1,420 | 1,430 | 3,000 | 1,430 |
| 2008-08-07 | 1,460 | 1,460 | 1,442 | 1,442 | 1,500 | 1,442 |
| 2008-08-06 | 1,468 | 1,468 | 1,462 | 1,465 | 2,600 | 1,465 |
| 2008-08-05 | 1,479 | 1,479 | 1,468 | 1,468 | 800 | 1,468 |
| 2008-08-04 | 1,462 | 1,470 | 1,457 | 1,470 | 1,500 | 1,470 |
| 2008-08-01 | 1,475 | 1,475 | 1,462 | 1,462 | 700 | 1,462 |
| 2008-07-31 | 1,466 | 1,484 | 1,461 | 1,475 | 1,700 | 1,475 |
| 2008-07-30 | 1,453 | 1,485 | 1,452 | 1,485 | 1,600 | 1,485 |
| 2008-07-29 | 1,487 | 1,487 | 1,460 | 1,486 | 700 | 1,486 |
| 2008-07-28 | 1,490 | 1,490 | 1,480 | 1,490 | 1,100 | 1,490 |
| 2008-07-25 | 1,485 | 1,504 | 1,480 | 1,481 | 2,300 | 1,481 |
| 2008-07-24 | 1,480 | 1,480 | 1,478 | 1,479 | 3,300 | 1,479 |
| 2008-07-23 | 1,480 | 1,480 | 1,480 | 1,480 | 1,400 | 1,480 |
| 2008-07-22 | 1,480 | 1,480 | 1,471 | 1,480 | 1,100 | 1,480 |
| 2008-07-18 | 1,485 | 1,485 | 1,471 | 1,471 | 900 | 1,471 |
| 2008-07-17 | 1,490 | 1,490 | 1,487 | 1,487 | 1,100 | 1,487 |
| 2008-07-16 | 1,490 | 1,494 | 1,490 | 1,494 | 700 | 1,494 |
| 2008-07-15 | 1,481 | 1,504 | 1,481 | 1,504 | 900 | 1,504 |
| 2008-07-14 | 1,480 | 1,503 | 1,480 | 1,490 | 1,500 | 1,490 |
| 2008-07-11 | 1,491 | 1,510 | 1,485 | 1,485 | 1,200 | 1,485 |
| 2008-07-10 | 1,501 | 1,505 | 1,490 | 1,490 | 800 | 1,490 |
| 2008-07-09 | 1,490 | 1,500 | 1,485 | 1,490 | 600 | 1,490 |
| 2008-07-08 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 1,495 |
| 2008-07-07 | 1,499 | 1,500 | 1,487 | 1,499 | 500 | 1,499 |
| 2008-07-04 | 1,510 | 1,510 | 1,505 | 1,510 | 900 | 1,510 |
| 2008-07-03 | 1,491 | 1,510 | 1,485 | 1,510 | 2,100 | 1,510 |
| 2008-07-02 | 1,507 | 1,511 | 1,501 | 1,511 | 800 | 1,511 |
| 2008-07-01 | 1,515 | 1,524 | 1,515 | 1,524 | 700 | 1,524 |
| 2008-06-30 | 1,500 | 1,515 | 1,499 | 1,515 | 700 | 1,515 |
| 2008-06-27 | 1,524 | 1,524 | 1,501 | 1,501 | 1,700 | 1,501 |
| 2008-06-26 | 1,504 | 1,505 | 1,504 | 1,505 | 300 | 1,505 |
| 2008-06-25 | 1,530 | 1,530 | 1,501 | 1,503 | 2,800 | 1,503 |
| 2008-06-24 | 1,507 | 1,507 | 1,500 | 1,500 | 400 | 1,500 |
| 2008-06-23 | 1,500 | 1,500 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2008-06-20 | 1,517 | 1,517 | 1,496 | 1,496 | 1,300 | 1,496 |
| 2008-06-19 | 1,518 | 1,518 | 1,496 | 1,501 | 1,400 | 1,501 |
| 2008-06-18 | 1,500 | 1,519 | 1,491 | 1,503 | 3,300 | 1,503 |
| 2008-06-17 | 1,520 | 1,520 | 1,503 | 1,518 | 400 | 1,518 |
| 2008-06-16 | 1,503 | 1,519 | 1,503 | 1,504 | 1,000 | 1,504 |
| 2008-06-13 | 1,507 | 1,507 | 1,500 | 1,503 | 3,200 | 1,503 |
| 2008-06-12 | 1,540 | 1,540 | 1,505 | 1,536 | 5,600 | 1,536 |
| 2008-06-11 | 1,496 | 1,510 | 1,496 | 1,497 | 1,000 | 1,497 |
| 2008-06-10 | 1,500 | 1,517 | 1,496 | 1,500 | 1,400 | 1,500 |
| 2008-06-09 | 1,500 | 1,500 | 1,495 | 1,496 | 1,400 | 1,496 |
| 2008-06-06 | 1,517 | 1,517 | 1,501 | 1,501 | 5,800 | 1,501 |
| 2008-06-05 | 1,520 | 1,530 | 1,505 | 1,510 | 2,200 | 1,510 |
| 2008-06-04 | 1,502 | 1,512 | 1,502 | 1,504 | 800 | 1,504 |
| 2008-06-03 | 1,510 | 1,510 | 1,503 | 1,504 | 1,200 | 1,504 |
| 2008-06-02 | 1,520 | 1,530 | 1,510 | 1,515 | 1,000 | 1,515 |
| 2008-05-30 | 1,558 | 1,558 | 1,521 | 1,521 | 1,000 | 1,521 |
| 2008-05-29 | 1,519 | 1,550 | 1,492 | 1,550 | 2,900 | 1,550 |
| 2008-05-28 | 1,530 | 1,530 | 1,500 | 1,500 | 3,900 | 1,500 |
| 2008-05-27 | 1,513 | 1,528 | 1,510 | 1,517 | 1,400 | 1,517 |
| 2008-05-26 | 1,509 | 1,529 | 1,501 | 1,513 | 3,200 | 1,513 |
| 2008-05-23 | 1,565 | 1,565 | 1,528 | 1,528 | 4,500 | 1,528 |
| 2008-05-22 | 1,528 | 1,548 | 1,528 | 1,528 | 1,100 | 1,528 |
| 2008-05-21 | 1,528 | 1,550 | 1,528 | 1,528 | 1,500 | 1,528 |
| 2008-05-20 | 1,579 | 1,579 | 1,531 | 1,565 | 900 | 1,565 |
| 2008-05-19 | 1,520 | 1,580 | 1,519 | 1,580 | 4,400 | 1,580 |
| 2008-05-16 | 1,505 | 1,529 | 1,505 | 1,529 | 2,000 | 1,529 |
| 2008-05-15 | 1,535 | 1,535 | 1,506 | 1,522 | 2,200 | 1,522 |
| 2008-05-14 | 1,533 | 1,533 | 1,505 | 1,505 | 1,900 | 1,505 |
| 2008-05-13 | 1,505 | 1,517 | 1,505 | 1,514 | 700 | 1,514 |
| 2008-05-12 | 1,495 | 1,517 | 1,491 | 1,505 | 1,900 | 1,505 |
| 2008-05-09 | 1,532 | 1,532 | 1,525 | 1,525 | 2,000 | 1,525 |
| 2008-05-08 | 1,525 | 1,564 | 1,523 | 1,560 | 1,200 | 1,560 |
| 2008-05-07 | 1,558 | 1,560 | 1,500 | 1,514 | 2,600 | 1,514 |
| 2008-05-02 | 1,520 | 1,583 | 1,520 | 1,583 | 1,300 | 1,583 |
| 2008-05-01 | 1,498 | 1,524 | 1,498 | 1,519 | 2,700 | 1,519 |
| 2008-04-30 | 1,490 | 1,500 | 1,486 | 1,498 | 2,500 | 1,498 |
| 2008-04-28 | 1,482 | 1,530 | 1,482 | 1,483 | 5,300 | 1,483 |
| 2008-04-25 | 1,513 | 1,538 | 1,493 | 1,535 | 2,100 | 1,535 |
| 2008-04-24 | 1,518 | 1,526 | 1,493 | 1,493 | 3,500 | 1,493 |
| 2008-04-23 | 1,533 | 1,533 | 1,521 | 1,526 | 1,600 | 1,526 |
| 2008-04-22 | 1,530 | 1,551 | 1,520 | 1,543 | 1,100 | 1,543 |
| 2008-04-21 | 1,535 | 1,539 | 1,529 | 1,533 | 1,700 | 1,533 |
| 2008-04-18 | 1,598 | 1,598 | 1,517 | 1,532 | 5,200 | 1,532 |
| 2008-04-17 | 1,562 | 1,599 | 1,562 | 1,598 | 600 | 1,598 |
| 2008-04-16 | 1,550 | 1,590 | 1,532 | 1,590 | 2,100 | 1,590 |
| 2008-04-15 | 1,570 | 1,600 | 1,570 | 1,600 | 600 | 1,600 |
| 2008-04-14 | 1,591 | 1,591 | 1,556 | 1,587 | 1,800 | 1,587 |
| 2008-04-11 | 1,589 | 1,590 | 1,589 | 1,590 | 600 | 1,590 |
| 2008-04-10 | 1,553 | 1,567 | 1,553 | 1,567 | 300 | 1,567 |
| 2008-04-09 | 1,565 | 1,594 | 1,565 | 1,594 | 200 | 1,594 |
| 2008-04-08 | 1,600 | 1,600 | 1,552 | 1,600 | 500 | 1,600 |
| 2008-04-07 | 1,540 | 1,600 | 1,540 | 1,583 | 1,000 | 1,583 |
| 2008-04-04 | 1,541 | 1,570 | 1,541 | 1,570 | 600 | 1,570 |
| 2008-04-03 | 1,550 | 1,600 | 1,550 | 1,600 | 1,000 | 1,600 |
| 2008-04-02 | 1,573 | 1,603 | 1,550 | 1,550 | 1,400 | 1,550 |
| 2008-04-01 | 1,620 | 1,620 | 1,540 | 1,570 | 1,100 | 1,570 |
| 2008-03-31 | 1,610 | 1,610 | 1,599 | 1,599 | 400 | 1,599 |
| 2008-03-28 | 1,610 | 1,610 | 1,610 | 1,610 | 500 | 1,610 |
| 2008-03-27 | 1,620 | 1,626 | 1,565 | 1,610 | 2,900 | 1,610 |
| 2008-03-26 | 1,564 | 1,660 | 1,564 | 1,660 | 4,200 | 1,660 |
| 2008-03-25 | 1,588 | 1,612 | 1,570 | 1,612 | 4,800 | 1,612 |
| 2008-03-24 | 1,541 | 1,599 | 1,541 | 1,558 | 1,200 | 1,558 |
| 2008-03-21 | 1,590 | 1,610 | 1,576 | 1,610 | 5,000 | 1,610 |
| 2008-03-19 | 1,550 | 1,585 | 1,545 | 1,585 | 3,900 | 1,585 |
| 2008-03-18 | 1,420 | 1,480 | 1,414 | 1,414 | 1,600 | 1,414 |
| 2008-03-17 | 1,454 | 1,454 | 1,414 | 1,429 | 2,900 | 1,429 |
| 2008-03-14 | 1,576 | 1,576 | 1,501 | 1,504 | 4,500 | 1,504 |
| 2008-03-13 | 1,560 | 1,560 | 1,460 | 1,549 | 3,800 | 1,549 |
| 2008-03-12 | 1,571 | 1,601 | 1,560 | 1,560 | 3,300 | 1,560 |
| 2008-03-11 | 1,560 | 1,570 | 1,560 | 1,570 | 1,200 | 1,570 |
| 2008-03-10 | 1,599 | 1,599 | 1,560 | 1,567 | 3,600 | 1,567 |
| 2008-03-07 | 1,595 | 1,595 | 1,581 | 1,587 | 1,600 | 1,587 |
| 2008-03-06 | 1,630 | 1,630 | 1,593 | 1,625 | 1,500 | 1,625 |
| 2008-03-05 | 1,580 | 1,625 | 1,580 | 1,600 | 1,600 | 1,600 |
| 2008-03-04 | 1,610 | 1,670 | 1,610 | 1,670 | 4,200 | 1,670 |
| 2008-03-03 | 1,575 | 1,596 | 1,575 | 1,579 | 2,300 | 1,579 |
| 2008-02-29 | 1,610 | 1,619 | 1,601 | 1,601 | 1,200 | 1,601 |
| 2008-02-28 | 1,602 | 1,610 | 1,595 | 1,610 | 3,000 | 1,610 |
| 2008-02-27 | 1,619 | 1,619 | 1,601 | 1,601 | 800 | 1,601 |
| 2008-02-26 | 1,619 | 1,619 | 1,599 | 1,601 | 2,600 | 1,601 |
| 2008-02-25 | 1,630 | 1,630 | 1,605 | 1,619 | 3,800 | 1,619 |
| 2008-02-22 | 1,595 | 1,655 | 1,595 | 1,600 | 3,500 | 1,600 |
| 2008-02-21 | 1,624 | 1,624 | 1,582 | 1,600 | 3,400 | 1,600 |
| 2008-02-20 | 1,620 | 1,647 | 1,596 | 1,626 | 1,600 | 1,626 |
| 2008-02-19 | 1,599 | 1,659 | 1,599 | 1,653 | 1,300 | 1,653 |
| 2008-02-18 | 1,574 | 1,602 | 1,574 | 1,585 | 3,900 | 1,585 |
| 2008-02-15 | 1,568 | 1,656 | 1,566 | 1,603 | 4,600 | 1,603 |
| 2008-02-14 | 1,610 | 1,620 | 1,566 | 1,580 | 2,600 | 1,580 |
| 2008-02-13 | 1,572 | 1,600 | 1,566 | 1,580 | 6,300 | 1,580 |
| 2008-02-12 | 1,610 | 1,640 | 1,591 | 1,591 | 1,700 | 1,591 |
| 2008-02-08 | 1,625 | 1,639 | 1,590 | 1,590 | 4,500 | 1,590 |
| 2008-02-07 | 1,680 | 1,680 | 1,565 | 1,565 | 9,700 | 1,565 |
| 2008-02-06 | 1,705 | 1,705 | 1,611 | 1,611 | 11,100 | 1,611 |
| 2008-02-05 | 1,749 | 1,752 | 1,629 | 1,645 | 14,600 | 1,645 |
| 2008-02-04 | 1,724 | 1,750 | 1,701 | 1,721 | 11,600 | 1,721 |
| 2008-02-01 | 1,740 | 1,835 | 1,731 | 1,754 | 21,400 | 1,754 |
| 2008-01-31 | 1,966 | 2,000 | 1,855 | 1,860 | 38,500 | 1,860 |
| 2008-01-30 | 2,050 | 2,140 | 1,960 | 1,971 | 44,200 | 1,971 |
| 2008-01-29 | 1,980 | 2,050 | 1,980 | 2,045 | 29,700 | 2,045 |
| 2008-01-28 | 1,850 | 1,985 | 1,810 | 1,974 | 19,100 | 1,974 |
| 2008-01-25 | 1,795 | 1,850 | 1,781 | 1,850 | 14,200 | 1,850 |
| 2008-01-24 | 1,652 | 1,679 | 1,630 | 1,655 | 10,000 | 1,655 |
| 2008-01-23 | 1,695 | 1,710 | 1,690 | 1,695 | 13,800 | 1,695 |
| 2008-01-22 | 1,693 | 1,740 | 1,650 | 1,710 | 17,400 | 1,710 |
| 2008-01-21 | 1,747 | 1,747 | 1,701 | 1,725 | 7,800 | 1,725 |
| 2008-01-18 | 1,690 | 1,690 | 1,650 | 1,689 | 3,900 | 1,689 |
| 2008-01-17 | 1,700 | 1,700 | 1,656 | 1,690 | 5,800 | 1,690 |
| 2008-01-16 | 1,600 | 1,700 | 1,500 | 1,700 | 8,100 | 1,700 |
| 2008-01-15 | 1,744 | 1,763 | 1,690 | 1,730 | 11,200 | 1,730 |
| 2008-01-11 | 1,750 | 1,760 | 1,742 | 1,750 | 8,000 | 1,750 |
| 2008-01-10 | 1,750 | 1,825 | 1,750 | 1,775 | 14,700 | 1,775 |
| 2008-01-09 | 1,653 | 1,737 | 1,648 | 1,737 | 24,600 | 1,737 |
| 2008-01-08 | 1,586 | 1,650 | 1,585 | 1,638 | 9,000 | 1,638 |
| 2008-01-07 | 1,555 | 1,565 | 1,540 | 1,540 | 3,700 | 1,540 |
| 2008-01-04 | 1,560 | 1,560 | 1,553 | 1,555 | 800 | 1,555 |
分割・併合履歴 ： [2005-09-27]1株→2株
