6269 三井海洋開発(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 | 1,605 | 1,727 | 1,605 | 1,710 | 120,000 | 1,710 |
| 2008-12-29 | 1,537 | 1,636 | 1,537 | 1,629 | 124,900 | 1,629 |
| 2008-12-26 | 1,500 | 1,533 | 1,483 | 1,527 | 86,500 | 1,527 |
| 2008-12-25 | 1,455 | 1,529 | 1,453 | 1,512 | 64,400 | 1,512 |
| 2008-12-24 | 1,501 | 1,516 | 1,465 | 1,484 | 108,100 | 1,484 |
| 2008-12-22 | 1,479 | 1,559 | 1,466 | 1,541 | 190,800 | 1,541 |
| 2008-12-19 | 1,526 | 1,526 | 1,457 | 1,460 | 201,800 | 1,460 |
| 2008-12-18 | 1,474 | 1,535 | 1,400 | 1,525 | 214,300 | 1,525 |
| 2008-12-17 | 1,491 | 1,525 | 1,440 | 1,454 | 263,100 | 1,454 |
| 2008-12-16 | 1,440 | 1,525 | 1,424 | 1,471 | 202,000 | 1,471 |
| 2008-12-15 | 1,401 | 1,446 | 1,401 | 1,433 | 92,000 | 1,433 |
| 2008-12-12 | 1,440 | 1,495 | 1,346 | 1,365 | 175,900 | 1,365 |
| 2008-12-11 | 1,395 | 1,485 | 1,388 | 1,480 | 187,900 | 1,480 |
| 2008-12-10 | 1,340 | 1,440 | 1,327 | 1,415 | 216,000 | 1,415 |
| 2008-12-09 | 1,275 | 1,332 | 1,273 | 1,320 | 150,000 | 1,320 |
| 2008-12-08 | 1,268 | 1,269 | 1,220 | 1,255 | 199,200 | 1,255 |
| 2008-12-05 | 1,241 | 1,289 | 1,230 | 1,269 | 112,300 | 1,269 |
| 2008-12-04 | 1,280 | 1,280 | 1,225 | 1,243 | 127,600 | 1,243 |
| 2008-12-03 | 1,271 | 1,282 | 1,224 | 1,263 | 159,800 | 1,263 |
| 2008-12-02 | 1,214 | 1,267 | 1,208 | 1,211 | 252,500 | 1,211 |
| 2008-12-01 | 1,306 | 1,345 | 1,260 | 1,274 | 156,900 | 1,274 |
| 2008-11-28 | 1,307 | 1,345 | 1,287 | 1,338 | 175,500 | 1,338 |
| 2008-11-27 | 1,295 | 1,315 | 1,284 | 1,307 | 221,300 | 1,307 |
| 2008-11-26 | 1,200 | 1,260 | 1,173 | 1,247 | 339,500 | 1,247 |
| 2008-11-25 | 1,300 | 1,335 | 1,164 | 1,200 | 417,100 | 1,200 |
| 2008-11-21 | 1,101 | 1,297 | 1,101 | 1,258 | 514,600 | 1,258 |
| 2008-11-20 | 1,100 | 1,186 | 1,090 | 1,161 | 490,800 | 1,161 |
| 2008-11-19 | 1,158 | 1,184 | 1,116 | 1,158 | 681,900 | 1,158 |
| 2008-11-18 | 1,218 | 1,230 | 1,198 | 1,198 | 1,194,500 | 1,198 |
| 2008-11-17 | 1,505 | 1,505 | 1,395 | 1,398 | 457,700 | 1,398 |
| 2008-11-14 | 1,570 | 1,595 | 1,508 | 1,524 | 261,200 | 1,524 |
| 2008-11-13 | 1,440 | 1,496 | 1,433 | 1,466 | 196,000 | 1,466 |
| 2008-11-12 | 1,559 | 1,584 | 1,504 | 1,530 | 196,300 | 1,530 |
| 2008-11-11 | 1,625 | 1,700 | 1,557 | 1,612 | 226,200 | 1,612 |
| 2008-11-10 | 1,588 | 1,647 | 1,570 | 1,612 | 333,000 | 1,612 |
| 2008-11-07 | 1,410 | 1,520 | 1,390 | 1,465 | 536,200 | 1,465 |
| 2008-11-06 | 1,639 | 1,695 | 1,575 | 1,610 | 461,400 | 1,610 |
| 2008-11-05 | 1,728 | 1,849 | 1,695 | 1,849 | 316,800 | 1,849 |
| 2008-11-04 | 1,572 | 1,620 | 1,550 | 1,608 | 208,700 | 1,608 |
| 2008-10-31 | 1,490 | 1,580 | 1,430 | 1,512 | 284,300 | 1,512 |
| 2008-10-30 | 1,400 | 1,520 | 1,375 | 1,520 | 467,600 | 1,520 |
| 2008-10-29 | 1,447 | 1,447 | 1,233 | 1,320 | 270,600 | 1,320 |
| 2008-10-28 | 1,087 | 1,327 | 1,080 | 1,327 | 724,400 | 1,327 |
| 2008-10-27 | 1,197 | 1,230 | 1,040 | 1,127 | 805,700 | 1,127 |
| 2008-10-24 | 1,330 | 1,348 | 1,236 | 1,237 | 591,200 | 1,237 |
| 2008-10-23 | 1,400 | 1,436 | 1,310 | 1,436 | 476,200 | 1,436 |
| 2008-10-22 | 1,595 | 1,595 | 1,471 | 1,480 | 748,800 | 1,480 |
| 2008-10-21 | 1,565 | 1,719 | 1,565 | 1,691 | 573,600 | 1,691 |
| 2008-10-20 | 1,513 | 1,560 | 1,471 | 1,505 | 398,500 | 1,505 |
| 2008-10-17 | 1,549 | 1,555 | 1,467 | 1,519 | 386,300 | 1,519 |
| 2008-10-16 | 1,470 | 1,516 | 1,421 | 1,479 | 336,100 | 1,479 |
| 2008-10-15 | 1,635 | 1,680 | 1,555 | 1,668 | 462,800 | 1,668 |
| 2008-10-14 | 1,665 | 1,665 | 1,636 | 1,665 | 511,100 | 1,665 |
| 2008-10-10 | 1,376 | 1,500 | 1,355 | 1,465 | 561,800 | 1,465 |
| 2008-10-09 | 1,562 | 1,680 | 1,527 | 1,586 | 588,500 | 1,586 |
| 2008-10-08 | 1,768 | 1,830 | 1,588 | 1,592 | 752,800 | 1,592 |
| 2008-10-07 | 1,626 | 1,915 | 1,626 | 1,888 | 398,800 | 1,888 |
| 2008-10-06 | 1,998 | 2,010 | 1,785 | 1,836 | 434,800 | 1,836 |
| 2008-10-03 | 2,095 | 2,095 | 2,010 | 2,030 | 407,400 | 2,030 |
| 2008-10-02 | 2,405 | 2,405 | 2,180 | 2,195 | 318,100 | 2,195 |
| 2008-10-01 | 2,475 | 2,540 | 2,400 | 2,420 | 302,300 | 2,420 |
| 2008-09-30 | 2,305 | 2,455 | 2,235 | 2,430 | 266,800 | 2,430 |
| 2008-09-29 | 2,585 | 2,670 | 2,500 | 2,505 | 166,800 | 2,505 |
| 2008-09-26 | 2,730 | 2,735 | 2,545 | 2,575 | 193,500 | 2,575 |
| 2008-09-25 | 2,580 | 2,775 | 2,565 | 2,730 | 214,400 | 2,730 |
| 2008-09-24 | 2,650 | 2,650 | 2,590 | 2,615 | 203,200 | 2,615 |
| 2008-09-22 | 2,805 | 2,930 | 2,750 | 2,775 | 392,700 | 2,775 |
| 2008-09-19 | 2,450 | 2,690 | 2,395 | 2,690 | 479,500 | 2,690 |
| 2008-09-18 | 2,175 | 2,300 | 2,165 | 2,290 | 476,400 | 2,290 |
| 2008-09-17 | 2,400 | 2,490 | 2,310 | 2,335 | 381,700 | 2,335 |
| 2008-09-16 | 2,450 | 2,460 | 2,330 | 2,370 | 496,100 | 2,370 |
| 2008-09-12 | 2,550 | 2,685 | 2,520 | 2,565 | 480,600 | 2,565 |
| 2008-09-11 | 2,610 | 2,675 | 2,455 | 2,470 | 621,900 | 2,470 |
| 2008-09-10 | 2,665 | 2,715 | 2,590 | 2,670 | 499,800 | 2,670 |
| 2008-09-09 | 2,870 | 2,870 | 2,640 | 2,710 | 507,400 | 2,710 |
| 2008-09-08 | 2,935 | 2,950 | 2,840 | 2,855 | 571,400 | 2,855 |
| 2008-09-05 | 2,830 | 2,880 | 2,710 | 2,815 | 794,700 | 2,815 |
| 2008-09-04 | 3,150 | 3,200 | 3,100 | 3,100 | 224,200 | 3,100 |
| 2008-09-03 | 3,260 | 3,270 | 3,100 | 3,180 | 351,500 | 3,180 |
| 2008-09-02 | 3,390 | 3,400 | 3,230 | 3,280 | 294,400 | 3,280 |
| 2008-09-01 | 3,470 | 3,510 | 3,410 | 3,420 | 161,700 | 3,420 |
| 2008-08-29 | 3,500 | 3,510 | 3,430 | 3,480 | 261,500 | 3,480 |
| 2008-08-28 | 3,610 | 3,610 | 3,450 | 3,540 | 176,900 | 3,540 |
| 2008-08-27 | 3,580 | 3,690 | 3,550 | 3,580 | 482,600 | 3,580 |
| 2008-08-26 | 3,490 | 3,580 | 3,460 | 3,540 | 174,100 | 3,540 |
| 2008-08-25 | 3,500 | 3,570 | 3,460 | 3,540 | 243,600 | 3,540 |
| 2008-08-22 | 3,580 | 3,580 | 3,370 | 3,400 | 296,000 | 3,400 |
| 2008-08-21 | 3,460 | 3,610 | 3,450 | 3,590 | 378,000 | 3,590 |
| 2008-08-20 | 3,420 | 3,490 | 3,360 | 3,470 | 309,600 | 3,470 |
| 2008-08-19 | 3,090 | 3,340 | 3,090 | 3,280 | 347,700 | 3,280 |
| 2008-08-18 | 3,240 | 3,380 | 3,200 | 3,290 | 150,100 | 3,290 |
| 2008-08-15 | 3,260 | 3,300 | 3,200 | 3,260 | 107,700 | 3,260 |
| 2008-08-14 | 3,170 | 3,320 | 3,140 | 3,250 | 130,900 | 3,250 |
| 2008-08-13 | 3,190 | 3,250 | 3,120 | 3,160 | 144,900 | 3,160 |
| 2008-08-12 | 3,210 | 3,350 | 3,190 | 3,230 | 348,300 | 3,230 |
| 2008-08-11 | 3,140 | 3,140 | 3,070 | 3,090 | 100,800 | 3,090 |
| 2008-08-08 | 2,970 | 3,120 | 2,945 | 3,060 | 179,500 | 3,060 |
| 2008-08-07 | 3,130 | 3,170 | 3,000 | 3,070 | 117,200 | 3,070 |
| 2008-08-06 | 3,020 | 3,140 | 2,975 | 3,100 | 223,300 | 3,100 |
| 2008-08-05 | 2,990 | 3,020 | 2,880 | 2,895 | 164,800 | 2,895 |
| 2008-08-04 | 3,170 | 3,190 | 2,985 | 3,030 | 221,100 | 3,030 |
| 2008-08-01 | 3,310 | 3,380 | 3,240 | 3,240 | 267,400 | 3,240 |
| 2008-07-31 | 3,320 | 3,330 | 3,230 | 3,260 | 221,900 | 3,260 |
| 2008-07-30 | 3,280 | 3,330 | 3,210 | 3,310 | 322,500 | 3,310 |
| 2008-07-29 | 3,120 | 3,120 | 3,040 | 3,040 | 115,900 | 3,040 |
| 2008-07-28 | 3,240 | 3,240 | 3,130 | 3,170 | 140,800 | 3,170 |
| 2008-07-25 | 3,070 | 3,190 | 3,040 | 3,170 | 277,100 | 3,170 |
| 2008-07-24 | 3,050 | 3,120 | 3,040 | 3,110 | 171,100 | 3,110 |
| 2008-07-23 | 2,940 | 3,120 | 2,915 | 3,030 | 440,400 | 3,030 |
| 2008-07-22 | 2,840 | 2,885 | 2,815 | 2,865 | 228,200 | 2,865 |
| 2008-07-18 | 2,865 | 2,950 | 2,860 | 2,880 | 321,000 | 2,880 |
| 2008-07-17 | 2,980 | 2,980 | 2,855 | 2,905 | 264,100 | 2,905 |
| 2008-07-16 | 2,980 | 2,980 | 2,820 | 2,910 | 449,900 | 2,910 |
| 2008-07-15 | 3,200 | 3,200 | 3,010 | 3,030 | 235,600 | 3,030 |
| 2008-07-14 | 3,120 | 3,200 | 3,080 | 3,160 | 256,300 | 3,160 |
| 2008-07-11 | 3,030 | 3,140 | 2,980 | 3,080 | 165,100 | 3,080 |
| 2008-07-10 | 3,060 | 3,110 | 2,990 | 3,040 | 236,100 | 3,040 |
| 2008-07-09 | 3,210 | 3,220 | 3,100 | 3,110 | 193,300 | 3,110 |
| 2008-07-08 | 3,320 | 3,320 | 3,150 | 3,180 | 346,400 | 3,180 |
| 2008-07-07 | 3,200 | 3,380 | 3,170 | 3,340 | 298,600 | 3,340 |
| 2008-07-04 | 3,270 | 3,290 | 3,160 | 3,200 | 181,000 | 3,200 |
| 2008-07-03 | 3,270 | 3,330 | 3,190 | 3,270 | 272,000 | 3,270 |
| 2008-07-02 | 3,420 | 3,430 | 3,310 | 3,320 | 107,600 | 3,320 |
| 2008-07-01 | 3,500 | 3,540 | 3,410 | 3,450 | 179,800 | 3,450 |
| 2008-06-30 | 3,400 | 3,480 | 3,380 | 3,460 | 121,900 | 3,460 |
| 2008-06-27 | 3,480 | 3,520 | 3,420 | 3,450 | 135,700 | 3,450 |
| 2008-06-26 | 3,690 | 3,700 | 3,560 | 3,570 | 185,200 | 3,570 |
| 2008-06-25 | 3,740 | 3,740 | 3,590 | 3,690 | 189,500 | 3,690 |
| 2008-06-24 | 3,780 | 3,800 | 3,720 | 3,740 | 88,700 | 3,740 |
| 2008-06-23 | 3,700 | 3,780 | 3,690 | 3,760 | 92,000 | 3,760 |
| 2008-06-20 | 3,900 | 3,900 | 3,750 | 3,770 | 210,300 | 3,770 |
| 2008-06-19 | 3,940 | 3,980 | 3,880 | 3,890 | 226,000 | 3,890 |
| 2008-06-18 | 3,900 | 4,010 | 3,860 | 4,000 | 291,300 | 4,000 |
| 2008-06-17 | 3,860 | 3,920 | 3,820 | 3,880 | 146,300 | 3,880 |
| 2008-06-16 | 3,770 | 3,860 | 3,720 | 3,840 | 129,900 | 3,840 |
| 2008-06-13 | 3,750 | 3,840 | 3,750 | 3,780 | 114,100 | 3,780 |
| 2008-06-12 | 3,830 | 3,840 | 3,740 | 3,750 | 124,000 | 3,750 |
| 2008-06-11 | 3,870 | 3,890 | 3,710 | 3,830 | 169,800 | 3,830 |
| 2008-06-10 | 3,990 | 4,010 | 3,860 | 3,870 | 287,700 | 3,870 |
| 2008-06-09 | 3,980 | 4,090 | 3,920 | 4,010 | 198,800 | 4,010 |
| 2008-06-06 | 4,110 | 4,110 | 3,940 | 4,020 | 292,700 | 4,020 |
| 2008-06-05 | 4,070 | 4,100 | 3,990 | 4,080 | 148,700 | 4,080 |
| 2008-06-04 | 4,050 | 4,110 | 4,020 | 4,080 | 244,200 | 4,080 |
| 2008-06-03 | 3,980 | 4,080 | 3,920 | 4,060 | 454,300 | 4,060 |
| 2008-06-02 | 3,930 | 3,970 | 3,870 | 3,970 | 296,300 | 3,970 |
| 2008-05-30 | 3,870 | 3,950 | 3,800 | 3,930 | 246,000 | 3,930 |
| 2008-05-29 | 3,860 | 3,900 | 3,830 | 3,890 | 142,000 | 3,890 |
| 2008-05-28 | 3,950 | 3,950 | 3,800 | 3,820 | 460,100 | 3,820 |
| 2008-05-27 | 3,950 | 3,990 | 3,910 | 3,980 | 272,100 | 3,980 |
| 2008-05-26 | 4,150 | 4,150 | 4,050 | 4,050 | 183,700 | 4,050 |
| 2008-05-23 | 4,180 | 4,190 | 4,050 | 4,150 | 396,300 | 4,150 |
| 2008-05-22 | 4,050 | 4,190 | 4,020 | 4,170 | 615,100 | 4,170 |
| 2008-05-21 | 4,000 | 4,100 | 3,930 | 4,060 | 986,300 | 4,060 |
| 2008-05-20 | 3,890 | 3,970 | 3,870 | 3,960 | 313,300 | 3,960 |
| 2008-05-19 | 3,880 | 3,980 | 3,850 | 3,900 | 512,100 | 3,900 |
| 2008-05-16 | 3,830 | 3,830 | 3,710 | 3,730 | 210,400 | 3,730 |
| 2008-05-15 | 3,860 | 3,910 | 3,810 | 3,830 | 153,500 | 3,830 |
| 2008-05-14 | 3,820 | 3,910 | 3,800 | 3,860 | 119,700 | 3,860 |
| 2008-05-13 | 3,800 | 3,830 | 3,760 | 3,830 | 114,500 | 3,830 |
| 2008-05-12 | 3,820 | 3,850 | 3,730 | 3,810 | 140,400 | 3,810 |
| 2008-05-09 | 3,920 | 3,920 | 3,840 | 3,860 | 175,400 | 3,860 |
| 2008-05-08 | 3,830 | 3,940 | 3,740 | 3,910 | 367,700 | 3,910 |
| 2008-05-07 | 3,700 | 3,830 | 3,700 | 3,820 | 326,300 | 3,820 |
| 2008-05-02 | 3,610 | 3,720 | 3,590 | 3,650 | 264,700 | 3,650 |
| 2008-05-01 | 3,640 | 3,650 | 3,560 | 3,560 | 172,800 | 3,560 |
| 2008-04-30 | 3,610 | 3,680 | 3,530 | 3,640 | 252,200 | 3,640 |
| 2008-04-28 | 3,730 | 3,760 | 3,650 | 3,680 | 176,900 | 3,680 |
| 2008-04-25 | 3,790 | 3,810 | 3,660 | 3,680 | 194,900 | 3,680 |
| 2008-04-24 | 3,760 | 3,860 | 3,760 | 3,790 | 260,100 | 3,790 |
| 2008-04-23 | 3,730 | 3,830 | 3,720 | 3,750 | 230,800 | 3,750 |
| 2008-04-22 | 3,720 | 3,780 | 3,650 | 3,730 | 296,300 | 3,730 |
| 2008-04-21 | 3,780 | 3,830 | 3,690 | 3,720 | 277,900 | 3,720 |
| 2008-04-18 | 3,880 | 3,880 | 3,770 | 3,800 | 218,700 | 3,800 |
| 2008-04-17 | 3,980 | 4,010 | 3,830 | 3,850 | 360,800 | 3,850 |
| 2008-04-16 | 3,810 | 3,990 | 3,800 | 3,950 | 507,200 | 3,950 |
| 2008-04-15 | 3,700 | 3,790 | 3,650 | 3,710 | 349,000 | 3,710 |
| 2008-04-14 | 3,560 | 3,750 | 3,560 | 3,660 | 175,200 | 3,660 |
| 2008-04-11 | 3,640 | 3,700 | 3,570 | 3,640 | 200,800 | 3,640 |
| 2008-04-10 | 3,600 | 3,720 | 3,520 | 3,650 | 276,100 | 3,650 |
| 2008-04-09 | 3,700 | 4,040 | 3,660 | 3,680 | 930,200 | 3,680 |
| 2008-04-08 | 3,470 | 3,630 | 3,430 | 3,600 | 301,200 | 3,600 |
| 2008-04-07 | 3,410 | 3,480 | 3,380 | 3,460 | 137,700 | 3,460 |
| 2008-04-04 | 3,420 | 3,440 | 3,320 | 3,410 | 140,100 | 3,410 |
| 2008-04-03 | 3,370 | 3,480 | 3,360 | 3,460 | 182,300 | 3,460 |
| 2008-04-02 | 3,280 | 3,400 | 3,240 | 3,390 | 288,200 | 3,390 |
| 2008-04-01 | 3,240 | 3,260 | 3,160 | 3,250 | 87,300 | 3,250 |
| 2008-03-31 | 3,200 | 3,270 | 3,090 | 3,240 | 184,800 | 3,240 |
| 2008-03-28 | 3,170 | 3,230 | 3,100 | 3,200 | 142,700 | 3,200 |
| 2008-03-27 | 3,260 | 3,260 | 3,120 | 3,160 | 142,200 | 3,160 |
| 2008-03-26 | 3,270 | 3,290 | 3,230 | 3,280 | 116,700 | 3,280 |
| 2008-03-25 | 3,280 | 3,300 | 3,240 | 3,270 | 93,100 | 3,270 |
| 2008-03-24 | 3,190 | 3,270 | 3,130 | 3,220 | 116,600 | 3,220 |
| 2008-03-21 | 3,050 | 3,200 | 3,040 | 3,190 | 172,300 | 3,190 |
| 2008-03-19 | 3,080 | 3,100 | 3,040 | 3,090 | 289,800 | 3,090 |
| 2008-03-18 | 3,050 | 3,070 | 2,920 | 2,990 | 429,500 | 2,990 |
| 2008-03-17 | 3,110 | 3,170 | 3,060 | 3,150 | 238,800 | 3,150 |
| 2008-03-14 | 3,280 | 3,350 | 3,160 | 3,180 | 222,700 | 3,180 |
| 2008-03-13 | 3,290 | 3,390 | 3,160 | 3,190 | 498,800 | 3,190 |
| 2008-03-12 | 3,440 | 3,470 | 3,240 | 3,280 | 253,100 | 3,280 |
| 2008-03-11 | 3,100 | 3,380 | 3,080 | 3,340 | 421,600 | 3,340 |
| 2008-03-10 | 3,330 | 3,350 | 3,150 | 3,200 | 412,500 | 3,200 |
| 2008-03-07 | 3,080 | 3,470 | 3,070 | 3,470 | 624,800 | 3,470 |
| 2008-03-06 | 3,120 | 3,210 | 3,120 | 3,150 | 509,600 | 3,150 |
| 2008-03-05 | 3,050 | 3,080 | 2,970 | 2,980 | 490,000 | 2,980 |
| 2008-03-04 | 3,210 | 3,240 | 3,100 | 3,150 | 229,900 | 3,150 |
| 2008-03-03 | 3,310 | 3,310 | 3,130 | 3,200 | 425,700 | 3,200 |
| 2008-02-29 | 3,370 | 3,600 | 3,350 | 3,480 | 363,400 | 3,480 |
| 2008-02-28 | 3,370 | 3,450 | 3,310 | 3,420 | 251,200 | 3,420 |
| 2008-02-27 | 3,320 | 3,380 | 3,320 | 3,350 | 277,100 | 3,350 |
| 2008-02-26 | 3,310 | 3,340 | 3,230 | 3,270 | 425,300 | 3,270 |
| 2008-02-25 | 3,120 | 3,300 | 3,090 | 3,300 | 853,300 | 3,300 |
| 2008-02-22 | 2,640 | 2,940 | 2,600 | 2,900 | 752,800 | 2,900 |
| 2008-02-21 | 2,890 | 2,965 | 2,760 | 2,800 | 832,100 | 2,800 |
| 2008-02-20 | 2,575 | 2,670 | 2,565 | 2,650 | 304,100 | 2,650 |
| 2008-02-19 | 2,590 | 2,635 | 2,495 | 2,535 | 285,200 | 2,535 |
| 2008-02-18 | 2,590 | 2,670 | 2,575 | 2,610 | 263,100 | 2,610 |
| 2008-02-15 | 2,530 | 2,595 | 2,480 | 2,575 | 185,000 | 2,575 |
| 2008-02-14 | 2,535 | 2,575 | 2,490 | 2,565 | 160,200 | 2,565 |
| 2008-02-13 | 2,395 | 2,510 | 2,395 | 2,455 | 299,300 | 2,455 |
| 2008-02-12 | 2,460 | 2,485 | 2,320 | 2,355 | 337,100 | 2,355 |
| 2008-02-08 | 2,595 | 2,600 | 2,440 | 2,455 | 204,100 | 2,455 |
| 2008-02-07 | 2,665 | 2,665 | 2,490 | 2,610 | 312,400 | 2,610 |
| 2008-02-06 | 2,775 | 2,775 | 2,660 | 2,660 | 202,600 | 2,660 |
| 2008-02-05 | 2,845 | 2,915 | 2,800 | 2,835 | 171,400 | 2,835 |
| 2008-02-04 | 2,985 | 2,985 | 2,785 | 2,820 | 259,700 | 2,820 |
| 2008-02-01 | 2,915 | 2,965 | 2,840 | 2,905 | 182,000 | 2,905 |
| 2008-01-31 | 2,740 | 2,935 | 2,725 | 2,910 | 222,600 | 2,910 |
| 2008-01-30 | 2,805 | 2,895 | 2,760 | 2,810 | 192,500 | 2,810 |
| 2008-01-29 | 2,695 | 2,765 | 2,655 | 2,765 | 161,800 | 2,765 |
| 2008-01-28 | 2,780 | 2,780 | 2,650 | 2,655 | 171,800 | 2,655 |
| 2008-01-25 | 2,770 | 2,885 | 2,770 | 2,860 | 226,500 | 2,860 |
| 2008-01-24 | 2,545 | 2,700 | 2,545 | 2,690 | 291,200 | 2,690 |
| 2008-01-23 | 2,480 | 2,590 | 2,420 | 2,515 | 266,400 | 2,515 |
| 2008-01-22 | 2,515 | 2,535 | 2,415 | 2,450 | 343,500 | 2,450 |
| 2008-01-21 | 2,660 | 2,755 | 2,610 | 2,635 | 279,700 | 2,635 |
| 2008-01-18 | 2,570 | 2,775 | 2,535 | 2,750 | 281,900 | 2,750 |
| 2008-01-17 | 2,700 | 2,790 | 2,585 | 2,700 | 338,400 | 2,700 |
| 2008-01-16 | 2,600 | 2,775 | 2,520 | 2,705 | 403,000 | 2,705 |
| 2008-01-15 | 2,955 | 2,995 | 2,845 | 2,880 | 303,300 | 2,880 |
| 2008-01-11 | 3,040 | 3,040 | 2,915 | 2,950 | 326,200 | 2,950 |
| 2008-01-10 | 3,100 | 3,120 | 3,050 | 3,080 | 148,100 | 3,080 |
| 2008-01-09 | 2,910 | 3,090 | 2,885 | 3,090 | 234,500 | 3,090 |
| 2008-01-08 | 2,975 | 2,995 | 2,895 | 2,995 | 304,100 | 2,995 |
| 2008-01-07 | 2,900 | 3,000 | 2,895 | 2,975 | 471,300 | 2,975 |
| 2008-01-04 | 2,895 | 2,935 | 2,850 | 2,880 | 233,100 | 2,880 |
分割・併合履歴 ： なし
