6146 (株)ディスコ 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 | 1,789 | 1,849 | 1,781 | 1,832 | 68,800 | 610.67 |
| 2008-12-29 | 1,860 | 1,866 | 1,808 | 1,849 | 114,500 | 616.33 |
| 2008-12-26 | 1,773 | 1,837 | 1,772 | 1,835 | 81,100 | 611.67 |
| 2008-12-25 | 1,776 | 1,798 | 1,751 | 1,797 | 110,200 | 599 |
| 2008-12-24 | 1,760 | 1,784 | 1,705 | 1,716 | 128,700 | 572 |
| 2008-12-22 | 1,750 | 1,794 | 1,730 | 1,794 | 107,200 | 598 |
| 2008-12-19 | 1,676 | 1,770 | 1,676 | 1,697 | 198,400 | 565.67 |
| 2008-12-18 | 1,650 | 1,759 | 1,630 | 1,728 | 201,800 | 576 |
| 2008-12-17 | 1,798 | 1,798 | 1,630 | 1,661 | 330,400 | 553.67 |
| 2008-12-16 | 1,811 | 1,813 | 1,718 | 1,722 | 267,200 | 574 |
| 2008-12-15 | 1,779 | 1,820 | 1,751 | 1,811 | 282,200 | 603.67 |
| 2008-12-12 | 1,711 | 1,785 | 1,614 | 1,642 | 448,000 | 547.33 |
| 2008-12-11 | 1,585 | 1,711 | 1,570 | 1,710 | 382,300 | 570 |
| 2008-12-10 | 1,640 | 1,648 | 1,581 | 1,639 | 392,200 | 546.33 |
| 2008-12-09 | 1,595 | 1,658 | 1,585 | 1,600 | 269,600 | 533.33 |
| 2008-12-08 | 1,595 | 1,642 | 1,528 | 1,630 | 218,000 | 543.33 |
| 2008-12-05 | 1,481 | 1,580 | 1,470 | 1,542 | 290,300 | 514 |
| 2008-12-04 | 1,541 | 1,554 | 1,470 | 1,480 | 317,800 | 493.33 |
| 2008-12-03 | 1,620 | 1,649 | 1,561 | 1,588 | 192,900 | 529.33 |
| 2008-12-02 | 1,688 | 1,689 | 1,605 | 1,609 | 190,400 | 536.33 |
| 2008-12-01 | 1,800 | 1,820 | 1,738 | 1,745 | 141,700 | 581.67 |
| 2008-11-28 | 1,790 | 1,840 | 1,775 | 1,823 | 156,000 | 607.67 |
| 2008-11-27 | 1,821 | 1,843 | 1,770 | 1,794 | 208,000 | 598 |
| 2008-11-26 | 1,790 | 1,821 | 1,720 | 1,731 | 165,300 | 577 |
| 2008-11-25 | 1,887 | 1,938 | 1,720 | 1,808 | 283,500 | 602.67 |
| 2008-11-21 | 1,612 | 1,780 | 1,600 | 1,767 | 272,900 | 589 |
| 2008-11-20 | 1,653 | 1,708 | 1,651 | 1,672 | 349,000 | 557.33 |
| 2008-11-19 | 1,820 | 1,851 | 1,676 | 1,743 | 549,100 | 581 |
| 2008-11-18 | 1,891 | 1,977 | 1,822 | 1,826 | 601,600 | 608.67 |
| 2008-11-17 | 1,975 | 1,991 | 1,885 | 1,891 | 480,700 | 630.33 |
| 2008-11-14 | 2,000 | 2,130 | 1,999 | 2,010 | 502,100 | 670 |
| 2008-11-13 | 2,110 | 2,120 | 2,010 | 2,040 | 376,500 | 680 |
| 2008-11-12 | 2,400 | 2,505 | 2,220 | 2,290 | 334,600 | 763.33 |
| 2008-11-11 | 2,505 | 2,550 | 2,405 | 2,435 | 120,600 | 811.67 |
| 2008-11-10 | 2,545 | 2,565 | 2,490 | 2,545 | 188,100 | 848.33 |
| 2008-11-07 | 2,345 | 2,535 | 2,305 | 2,425 | 220,700 | 808.33 |
| 2008-11-06 | 2,585 | 2,600 | 2,480 | 2,545 | 263,400 | 848.33 |
| 2008-11-05 | 2,545 | 2,785 | 2,545 | 2,745 | 281,000 | 915 |
| 2008-11-04 | 2,425 | 2,500 | 2,375 | 2,490 | 180,500 | 830 |
| 2008-10-31 | 2,455 | 2,460 | 2,300 | 2,305 | 395,400 | 768.33 |
| 2008-10-30 | 2,260 | 2,535 | 2,210 | 2,535 | 270,500 | 845 |
| 2008-10-29 | 2,295 | 2,305 | 2,095 | 2,205 | 395,500 | 735 |
| 2008-10-28 | 2,015 | 2,190 | 1,901 | 2,175 | 466,600 | 725 |
| 2008-10-27 | 2,215 | 2,305 | 2,070 | 2,085 | 591,900 | 695 |
| 2008-10-24 | 2,305 | 2,305 | 2,080 | 2,095 | 408,400 | 698.33 |
| 2008-10-23 | 2,415 | 2,430 | 2,200 | 2,430 | 675,700 | 810 |
| 2008-10-22 | 2,500 | 2,570 | 2,450 | 2,490 | 297,500 | 830 |
| 2008-10-21 | 2,600 | 2,625 | 2,520 | 2,585 | 271,900 | 861.67 |
| 2008-10-20 | 2,405 | 2,460 | 2,350 | 2,440 | 215,900 | 813.33 |
| 2008-10-17 | 2,365 | 2,425 | 2,250 | 2,330 | 288,400 | 776.67 |
| 2008-10-16 | 2,300 | 2,390 | 2,280 | 2,285 | 334,600 | 761.67 |
| 2008-10-15 | 2,685 | 2,700 | 2,510 | 2,585 | 299,100 | 861.67 |
| 2008-10-14 | 2,820 | 2,840 | 2,660 | 2,725 | 430,600 | 908.33 |
| 2008-10-10 | 2,295 | 2,485 | 2,045 | 2,460 | 621,100 | 820 |
| 2008-10-09 | 2,305 | 2,455 | 2,215 | 2,325 | 543,800 | 775 |
| 2008-10-08 | 2,670 | 2,670 | 2,380 | 2,380 | 289,400 | 793.33 |
| 2008-10-07 | 2,480 | 2,835 | 2,395 | 2,780 | 689,800 | 926.67 |
| 2008-10-06 | 2,600 | 2,630 | 2,475 | 2,550 | 467,400 | 850 |
| 2008-10-03 | 2,800 | 2,825 | 2,680 | 2,690 | 365,700 | 896.67 |
| 2008-10-02 | 2,835 | 2,840 | 2,705 | 2,725 | 496,100 | 908.33 |
| 2008-10-01 | 3,090 | 3,130 | 2,930 | 2,955 | 266,100 | 985 |
| 2008-09-30 | 2,990 | 3,040 | 2,940 | 3,040 | 325,700 | 1,013.33 |
| 2008-09-29 | 3,350 | 3,350 | 3,120 | 3,190 | 240,100 | 1,063.33 |
| 2008-09-26 | 3,470 | 3,490 | 3,280 | 3,320 | 247,200 | 1,106.67 |
| 2008-09-25 | 3,550 | 3,550 | 3,430 | 3,470 | 122,300 | 1,156.67 |
| 2008-09-24 | 3,610 | 3,630 | 3,480 | 3,610 | 190,200 | 1,203.33 |
| 2008-09-22 | 3,850 | 3,890 | 3,580 | 3,660 | 189,300 | 1,220 |
| 2008-09-19 | 3,500 | 3,790 | 3,450 | 3,750 | 431,200 | 1,250 |
| 2008-09-18 | 3,200 | 3,310 | 3,150 | 3,300 | 306,300 | 1,100 |
| 2008-09-17 | 3,340 | 3,430 | 3,230 | 3,270 | 281,800 | 1,090 |
| 2008-09-16 | 3,370 | 3,510 | 3,340 | 3,440 | 286,500 | 1,146.67 |
| 2008-09-12 | 3,480 | 3,530 | 3,440 | 3,470 | 286,500 | 1,156.67 |
| 2008-09-11 | 3,490 | 3,580 | 3,460 | 3,470 | 345,300 | 1,156.67 |
| 2008-09-10 | 3,410 | 3,610 | 3,410 | 3,540 | 277,200 | 1,180 |
| 2008-09-09 | 3,560 | 3,610 | 3,490 | 3,550 | 331,100 | 1,183.33 |
| 2008-09-08 | 3,640 | 3,780 | 3,640 | 3,710 | 151,000 | 1,236.67 |
| 2008-09-05 | 3,550 | 3,640 | 3,510 | 3,580 | 278,200 | 1,193.33 |
| 2008-09-04 | 3,770 | 3,770 | 3,600 | 3,690 | 488,600 | 1,230 |
| 2008-09-03 | 3,910 | 3,950 | 3,770 | 3,820 | 464,200 | 1,273.33 |
| 2008-09-02 | 4,080 | 4,080 | 3,900 | 3,920 | 272,300 | 1,306.67 |
| 2008-09-01 | 4,050 | 4,100 | 4,010 | 4,070 | 177,800 | 1,356.67 |
| 2008-08-29 | 4,070 | 4,110 | 4,010 | 4,090 | 188,800 | 1,363.33 |
| 2008-08-28 | 4,030 | 4,040 | 4,000 | 4,020 | 148,100 | 1,340 |
| 2008-08-27 | 4,090 | 4,090 | 3,970 | 4,050 | 174,600 | 1,350 |
| 2008-08-26 | 4,020 | 4,080 | 4,000 | 4,050 | 142,100 | 1,350 |
| 2008-08-25 | 4,120 | 4,160 | 4,020 | 4,040 | 218,300 | 1,346.67 |
| 2008-08-22 | 4,190 | 4,200 | 4,070 | 4,090 | 289,900 | 1,363.33 |
| 2008-08-21 | 4,280 | 4,280 | 4,190 | 4,200 | 142,400 | 1,400 |
| 2008-08-20 | 4,200 | 4,320 | 4,200 | 4,280 | 237,000 | 1,426.67 |
| 2008-08-19 | 4,240 | 4,320 | 4,150 | 4,230 | 370,600 | 1,410 |
| 2008-08-18 | 4,270 | 4,400 | 4,190 | 4,330 | 419,200 | 1,443.33 |
| 2008-08-15 | 4,110 | 4,230 | 4,090 | 4,220 | 292,900 | 1,406.67 |
| 2008-08-14 | 4,070 | 4,140 | 4,010 | 4,040 | 395,000 | 1,346.67 |
| 2008-08-13 | 4,080 | 4,080 | 3,980 | 4,050 | 614,500 | 1,350 |
| 2008-08-12 | 4,230 | 4,270 | 4,060 | 4,090 | 350,300 | 1,363.33 |
| 2008-08-11 | 4,130 | 4,240 | 4,100 | 4,200 | 376,800 | 1,400 |
| 2008-08-08 | 4,260 | 4,280 | 4,120 | 4,210 | 355,700 | 1,403.33 |
| 2008-08-07 | 4,320 | 4,380 | 4,260 | 4,360 | 340,500 | 1,453.33 |
| 2008-08-06 | 4,090 | 4,280 | 4,080 | 4,240 | 306,400 | 1,413.33 |
| 2008-08-05 | 3,940 | 4,000 | 3,870 | 3,970 | 299,300 | 1,323.33 |
| 2008-08-04 | 4,030 | 4,080 | 3,930 | 3,950 | 288,000 | 1,316.67 |
| 2008-08-01 | 4,220 | 4,240 | 4,010 | 4,040 | 378,700 | 1,346.67 |
| 2008-07-31 | 4,370 | 4,410 | 4,200 | 4,320 | 213,200 | 1,440 |
| 2008-07-30 | 4,390 | 4,460 | 4,360 | 4,400 | 214,400 | 1,466.67 |
| 2008-07-29 | 4,420 | 4,440 | 4,340 | 4,400 | 120,600 | 1,466.67 |
| 2008-07-28 | 4,640 | 4,650 | 4,490 | 4,520 | 161,500 | 1,506.67 |
| 2008-07-25 | 4,750 | 4,780 | 4,530 | 4,590 | 270,000 | 1,530 |
| 2008-07-24 | 4,570 | 4,850 | 4,570 | 4,850 | 334,000 | 1,616.67 |
| 2008-07-23 | 4,610 | 4,610 | 4,500 | 4,570 | 232,900 | 1,523.33 |
| 2008-07-22 | 4,500 | 4,540 | 4,370 | 4,530 | 233,700 | 1,510 |
| 2008-07-18 | 4,470 | 4,480 | 4,310 | 4,400 | 253,600 | 1,466.67 |
| 2008-07-17 | 4,440 | 4,530 | 4,370 | 4,460 | 235,600 | 1,486.67 |
| 2008-07-16 | 4,250 | 4,480 | 4,250 | 4,390 | 334,200 | 1,463.33 |
| 2008-07-15 | 4,330 | 4,330 | 4,180 | 4,200 | 161,200 | 1,400 |
| 2008-07-14 | 4,230 | 4,420 | 4,230 | 4,330 | 267,300 | 1,443.33 |
| 2008-07-11 | 4,130 | 4,370 | 4,120 | 4,230 | 329,100 | 1,410 |
| 2008-07-10 | 4,210 | 4,240 | 4,110 | 4,170 | 154,400 | 1,390 |
| 2008-07-09 | 4,330 | 4,350 | 4,220 | 4,240 | 254,700 | 1,413.33 |
| 2008-07-08 | 4,410 | 4,410 | 4,200 | 4,200 | 174,700 | 1,400 |
| 2008-07-07 | 4,380 | 4,580 | 4,370 | 4,440 | 292,800 | 1,480 |
| 2008-07-04 | 4,320 | 4,350 | 4,250 | 4,310 | 297,200 | 1,436.67 |
| 2008-07-03 | 4,210 | 4,340 | 4,120 | 4,270 | 512,500 | 1,423.33 |
| 2008-07-02 | 4,480 | 4,480 | 4,250 | 4,310 | 671,800 | 1,436.67 |
| 2008-07-01 | 4,500 | 4,610 | 4,440 | 4,540 | 259,500 | 1,513.33 |
| 2008-06-30 | 4,590 | 4,610 | 4,440 | 4,490 | 169,800 | 1,496.67 |
| 2008-06-27 | 4,470 | 4,620 | 4,460 | 4,610 | 226,400 | 1,536.67 |
| 2008-06-26 | 4,670 | 4,700 | 4,550 | 4,570 | 181,900 | 1,523.33 |
| 2008-06-25 | 4,710 | 4,730 | 4,540 | 4,660 | 142,400 | 1,553.33 |
| 2008-06-24 | 4,690 | 4,750 | 4,640 | 4,710 | 98,000 | 1,570 |
| 2008-06-23 | 4,620 | 4,740 | 4,590 | 4,700 | 152,300 | 1,566.67 |
| 2008-06-20 | 4,840 | 4,850 | 4,680 | 4,760 | 261,800 | 1,586.67 |
| 2008-06-19 | 4,910 | 4,940 | 4,840 | 4,880 | 222,500 | 1,626.67 |
| 2008-06-18 | 4,980 | 5,040 | 4,930 | 5,000 | 237,800 | 1,666.67 |
| 2008-06-17 | 5,090 | 5,130 | 4,980 | 5,070 | 167,000 | 1,690 |
| 2008-06-16 | 5,020 | 5,120 | 4,970 | 5,120 | 171,600 | 1,706.67 |
| 2008-06-13 | 4,990 | 5,000 | 4,910 | 5,000 | 219,400 | 1,666.67 |
| 2008-06-12 | 4,960 | 4,970 | 4,790 | 4,900 | 281,300 | 1,633.33 |
| 2008-06-11 | 5,020 | 5,050 | 4,930 | 5,030 | 326,300 | 1,676.67 |
| 2008-06-10 | 5,280 | 5,290 | 4,960 | 4,970 | 353,100 | 1,656.67 |
| 2008-06-09 | 5,250 | 5,290 | 5,220 | 5,240 | 124,400 | 1,746.67 |
| 2008-06-06 | 5,540 | 5,540 | 5,360 | 5,390 | 179,100 | 1,796.67 |
| 2008-06-05 | 5,470 | 5,520 | 5,330 | 5,470 | 174,800 | 1,823.33 |
| 2008-06-04 | 5,440 | 5,510 | 5,380 | 5,440 | 179,300 | 1,813.33 |
| 2008-06-03 | 5,500 | 5,500 | 5,350 | 5,380 | 151,900 | 1,793.33 |
| 2008-06-02 | 5,480 | 5,570 | 5,370 | 5,560 | 167,700 | 1,853.33 |
| 2008-05-30 | 5,380 | 5,490 | 5,320 | 5,430 | 290,000 | 1,810 |
| 2008-05-29 | 5,200 | 5,300 | 5,150 | 5,300 | 232,100 | 1,766.67 |
| 2008-05-28 | 5,010 | 5,140 | 4,950 | 5,000 | 142,700 | 1,666.67 |
| 2008-05-27 | 5,060 | 5,120 | 4,970 | 5,050 | 96,000 | 1,683.33 |
| 2008-05-26 | 5,040 | 5,050 | 4,950 | 4,980 | 124,900 | 1,660 |
| 2008-05-23 | 5,150 | 5,150 | 5,040 | 5,080 | 161,200 | 1,693.33 |
| 2008-05-22 | 4,920 | 5,110 | 4,920 | 5,100 | 133,000 | 1,700 |
| 2008-05-21 | 5,190 | 5,190 | 5,040 | 5,080 | 186,500 | 1,693.33 |
| 2008-05-20 | 5,220 | 5,310 | 5,220 | 5,260 | 136,000 | 1,753.33 |
| 2008-05-19 | 5,250 | 5,300 | 5,220 | 5,290 | 122,400 | 1,763.33 |
| 2008-05-16 | 5,290 | 5,350 | 5,140 | 5,230 | 206,400 | 1,743.33 |
| 2008-05-15 | 5,140 | 5,350 | 5,120 | 5,260 | 274,600 | 1,753.33 |
| 2008-05-14 | 5,030 | 5,090 | 5,000 | 5,070 | 213,600 | 1,690 |
| 2008-05-13 | 4,980 | 5,080 | 4,880 | 4,990 | 300,900 | 1,663.33 |
| 2008-05-12 | 4,840 | 4,890 | 4,770 | 4,840 | 372,600 | 1,613.33 |
| 2008-05-09 | 5,100 | 5,120 | 4,850 | 4,870 | 169,100 | 1,623.33 |
| 2008-05-08 | 5,060 | 5,230 | 5,050 | 5,200 | 154,900 | 1,733.33 |
| 2008-05-07 | 5,090 | 5,190 | 5,030 | 5,060 | 147,500 | 1,686.67 |
| 2008-05-02 | 5,020 | 5,120 | 4,980 | 5,100 | 210,900 | 1,700 |
| 2008-05-01 | 5,120 | 5,120 | 4,820 | 4,840 | 306,500 | 1,613.33 |
| 2008-04-30 | 4,870 | 5,110 | 4,840 | 5,110 | 247,900 | 1,703.33 |
| 2008-04-28 | 4,870 | 4,990 | 4,800 | 4,880 | 209,800 | 1,626.67 |
| 2008-04-25 | 4,730 | 4,880 | 4,730 | 4,850 | 389,800 | 1,616.67 |
| 2008-04-24 | 4,600 | 4,750 | 4,600 | 4,750 | 441,600 | 1,583.33 |
| 2008-04-23 | 4,470 | 4,590 | 4,440 | 4,540 | 171,500 | 1,513.33 |
| 2008-04-22 | 4,520 | 4,600 | 4,490 | 4,520 | 127,200 | 1,506.67 |
| 2008-04-21 | 4,580 | 4,660 | 4,570 | 4,610 | 166,100 | 1,536.67 |
| 2008-04-18 | 4,470 | 4,540 | 4,460 | 4,540 | 135,600 | 1,513.33 |
| 2008-04-17 | 4,580 | 4,580 | 4,470 | 4,500 | 152,400 | 1,500 |
| 2008-04-16 | 4,390 | 4,470 | 4,360 | 4,450 | 163,300 | 1,483.33 |
| 2008-04-15 | 4,240 | 4,380 | 4,240 | 4,320 | 126,200 | 1,440 |
| 2008-04-14 | 4,370 | 4,370 | 4,250 | 4,280 | 209,300 | 1,426.67 |
| 2008-04-11 | 4,250 | 4,410 | 4,220 | 4,390 | 328,900 | 1,463.33 |
| 2008-04-10 | 4,180 | 4,190 | 4,060 | 4,080 | 209,900 | 1,360 |
| 2008-04-09 | 4,410 | 4,410 | 4,210 | 4,230 | 268,100 | 1,410 |
| 2008-04-08 | 4,460 | 4,470 | 4,290 | 4,360 | 425,800 | 1,453.33 |
| 2008-04-07 | 4,500 | 4,640 | 4,500 | 4,610 | 135,400 | 1,536.67 |
| 2008-04-04 | 4,510 | 4,550 | 4,450 | 4,470 | 233,200 | 1,490 |
| 2008-04-03 | 4,520 | 4,530 | 4,420 | 4,500 | 438,400 | 1,500 |
| 2008-04-02 | 4,550 | 4,550 | 4,490 | 4,540 | 122,800 | 1,513.33 |
| 2008-04-01 | 4,250 | 4,400 | 4,250 | 4,360 | 145,600 | 1,453.33 |
| 2008-03-31 | 4,400 | 4,400 | 4,230 | 4,290 | 295,400 | 1,430 |
| 2008-03-28 | 4,220 | 4,380 | 4,210 | 4,350 | 286,100 | 1,450 |
| 2008-03-27 | 4,370 | 4,390 | 4,230 | 4,270 | 342,100 | 1,423.33 |
| 2008-03-26 | 4,420 | 4,500 | 4,400 | 4,470 | 203,400 | 1,490 |
| 2008-03-25 | 4,380 | 4,440 | 4,330 | 4,410 | 220,200 | 1,470 |
| 2008-03-24 | 4,200 | 4,310 | 4,150 | 4,290 | 200,700 | 1,430 |
| 2008-03-21 | 4,130 | 4,190 | 4,100 | 4,170 | 279,600 | 1,390 |
| 2008-03-19 | 4,170 | 4,230 | 4,070 | 4,140 | 257,100 | 1,380 |
| 2008-03-18 | 3,950 | 3,980 | 3,820 | 3,970 | 332,000 | 1,323.33 |
| 2008-03-17 | 4,030 | 4,030 | 3,920 | 3,940 | 278,700 | 1,313.33 |
| 2008-03-14 | 4,310 | 4,320 | 4,050 | 4,080 | 273,600 | 1,360 |
| 2008-03-13 | 4,310 | 4,480 | 4,280 | 4,310 | 248,300 | 1,436.67 |
| 2008-03-12 | 4,540 | 4,570 | 4,280 | 4,340 | 248,100 | 1,446.67 |
| 2008-03-11 | 4,220 | 4,390 | 4,210 | 4,370 | 298,900 | 1,456.67 |
| 2008-03-10 | 4,400 | 4,510 | 4,270 | 4,300 | 315,900 | 1,433.33 |
| 2008-03-07 | 4,600 | 4,600 | 4,380 | 4,390 | 457,800 | 1,463.33 |
| 2008-03-06 | 4,600 | 4,770 | 4,520 | 4,700 | 255,600 | 1,566.67 |
| 2008-03-05 | 4,640 | 4,650 | 4,480 | 4,510 | 190,700 | 1,503.33 |
| 2008-03-04 | 4,640 | 4,670 | 4,530 | 4,610 | 186,900 | 1,536.67 |
| 2008-03-03 | 4,790 | 4,820 | 4,590 | 4,610 | 323,200 | 1,536.67 |
| 2008-02-29 | 5,010 | 5,060 | 4,920 | 4,990 | 261,400 | 1,663.33 |
| 2008-02-28 | 5,050 | 5,210 | 5,040 | 5,140 | 269,100 | 1,713.33 |
| 2008-02-27 | 5,300 | 5,400 | 5,190 | 5,210 | 339,100 | 1,736.67 |
| 2008-02-26 | 5,230 | 5,300 | 5,180 | 5,230 | 380,700 | 1,743.33 |
| 2008-02-25 | 5,020 | 5,200 | 5,010 | 5,200 | 461,500 | 1,733.33 |
| 2008-02-22 | 4,890 | 5,050 | 4,860 | 5,040 | 530,700 | 1,680 |
| 2008-02-21 | 4,740 | 4,890 | 4,720 | 4,850 | 378,400 | 1,616.67 |
| 2008-02-20 | 4,770 | 4,770 | 4,580 | 4,610 | 355,500 | 1,536.67 |
| 2008-02-19 | 4,800 | 4,830 | 4,650 | 4,760 | 466,200 | 1,586.67 |
| 2008-02-18 | 4,600 | 4,770 | 4,590 | 4,690 | 414,200 | 1,563.33 |
| 2008-02-15 | 4,410 | 4,510 | 4,300 | 4,500 | 342,000 | 1,500 |
| 2008-02-14 | 4,350 | 4,480 | 4,340 | 4,450 | 251,500 | 1,483.33 |
| 2008-02-13 | 4,210 | 4,310 | 4,200 | 4,220 | 257,000 | 1,406.67 |
| 2008-02-12 | 4,160 | 4,230 | 4,100 | 4,140 | 266,700 | 1,380 |
| 2008-02-08 | 4,310 | 4,400 | 4,150 | 4,200 | 312,800 | 1,400 |
| 2008-02-07 | 4,430 | 4,480 | 4,220 | 4,310 | 434,200 | 1,436.67 |
| 2008-02-06 | 4,540 | 4,550 | 4,410 | 4,430 | 417,200 | 1,476.67 |
| 2008-02-05 | 4,780 | 4,790 | 4,570 | 4,660 | 833,500 | 1,553.33 |
| 2008-02-04 | 4,790 | 4,850 | 4,520 | 4,830 | 550,100 | 1,610 |
| 2008-02-01 | 4,660 | 4,750 | 4,640 | 4,710 | 329,600 | 1,570 |
| 2008-01-31 | 4,560 | 4,640 | 4,550 | 4,610 | 299,100 | 1,536.67 |
| 2008-01-30 | 4,610 | 4,780 | 4,550 | 4,660 | 287,100 | 1,553.33 |
| 2008-01-29 | 4,720 | 4,780 | 4,500 | 4,620 | 362,200 | 1,540 |
| 2008-01-28 | 4,850 | 4,890 | 4,590 | 4,650 | 275,300 | 1,550 |
| 2008-01-25 | 4,890 | 5,000 | 4,800 | 4,900 | 540,700 | 1,633.33 |
| 2008-01-24 | 4,870 | 4,890 | 4,700 | 4,770 | 361,800 | 1,590 |
| 2008-01-23 | 4,820 | 4,850 | 4,570 | 4,680 | 440,600 | 1,560 |
| 2008-01-22 | 4,720 | 4,740 | 4,500 | 4,520 | 589,900 | 1,506.67 |
| 2008-01-21 | 4,980 | 5,110 | 4,780 | 4,800 | 308,300 | 1,600 |
| 2008-01-18 | 4,730 | 5,200 | 4,640 | 5,170 | 771,400 | 1,723.33 |
| 2008-01-17 | 4,630 | 5,020 | 4,630 | 4,880 | 692,300 | 1,626.67 |
| 2008-01-16 | 4,640 | 4,750 | 4,500 | 4,550 | 547,300 | 1,516.67 |
| 2008-01-15 | 5,170 | 5,270 | 4,860 | 4,890 | 380,900 | 1,630 |
| 2008-01-11 | 5,260 | 5,320 | 5,110 | 5,140 | 384,300 | 1,713.33 |
| 2008-01-10 | 5,400 | 5,520 | 5,260 | 5,350 | 476,500 | 1,783.33 |
| 2008-01-09 | 5,210 | 5,430 | 5,160 | 5,400 | 656,600 | 1,800 |
| 2008-01-08 | 5,750 | 5,760 | 5,430 | 5,510 | 496,000 | 1,836.67 |
| 2008-01-07 | 5,910 | 5,920 | 5,790 | 5,830 | 169,100 | 1,943.33 |
| 2008-01-04 | 6,200 | 6,200 | 5,900 | 5,950 | 89,500 | 1,983.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [2000-03-28]1株→1.5株