6309 巴工業(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 | 828 | 834 | 825 | 834 | 3,100 | 278 |
| 2008-12-29 | 827 | 837 | 827 | 830 | 7,100 | 276.67 |
| 2008-12-26 | 832 | 832 | 819 | 827 | 3,600 | 275.67 |
| 2008-12-25 | 822 | 822 | 816 | 822 | 4,200 | 274 |
| 2008-12-24 | 835 | 835 | 819 | 819 | 9,500 | 273 |
| 2008-12-22 | 829 | 835 | 815 | 832 | 11,600 | 277.33 |
| 2008-12-19 | 828 | 835 | 815 | 815 | 6,500 | 271.67 |
| 2008-12-18 | 824 | 832 | 819 | 830 | 7,500 | 276.67 |
| 2008-12-17 | 835 | 835 | 814 | 825 | 9,800 | 275 |
| 2008-12-16 | 830 | 833 | 819 | 833 | 6,000 | 277.67 |
| 2008-12-15 | 813 | 838 | 805 | 830 | 8,000 | 276.67 |
| 2008-12-12 | 829 | 834 | 803 | 803 | 16,100 | 267.67 |
| 2008-12-11 | 831 | 839 | 825 | 839 | 25,100 | 279.67 |
| 2008-12-10 | 826 | 846 | 825 | 825 | 10,800 | 275 |
| 2008-12-09 | 815 | 835 | 815 | 834 | 5,600 | 278 |
| 2008-12-08 | 829 | 830 | 802 | 820 | 10,900 | 273.33 |
| 2008-12-05 | 801 | 829 | 801 | 809 | 14,100 | 269.67 |
| 2008-12-04 | 826 | 837 | 802 | 803 | 19,300 | 267.67 |
| 2008-12-03 | 815 | 849 | 810 | 836 | 11,600 | 278.67 |
| 2008-12-02 | 819 | 829 | 813 | 814 | 11,000 | 271.33 |
| 2008-12-01 | 827 | 835 | 814 | 835 | 5,900 | 278.33 |
| 2008-11-28 | 816 | 837 | 816 | 827 | 11,200 | 275.67 |
| 2008-11-27 | 830 | 840 | 813 | 820 | 21,500 | 273.33 |
| 2008-11-26 | 830 | 845 | 820 | 836 | 13,700 | 278.67 |
| 2008-11-25 | 860 | 860 | 820 | 830 | 8,000 | 276.67 |
| 2008-11-21 | 834 | 834 | 800 | 830 | 15,100 | 276.67 |
| 2008-11-20 | 875 | 879 | 834 | 835 | 11,300 | 278.33 |
| 2008-11-19 | 885 | 891 | 862 | 873 | 7,100 | 291 |
| 2008-11-18 | 899 | 900 | 868 | 875 | 10,100 | 291.67 |
| 2008-11-17 | 898 | 898 | 870 | 873 | 8,400 | 291 |
| 2008-11-14 | 908 | 908 | 857 | 868 | 7,700 | 289.33 |
| 2008-11-13 | 870 | 887 | 860 | 868 | 8,100 | 289.33 |
| 2008-11-12 | 892 | 907 | 890 | 890 | 9,600 | 296.67 |
| 2008-11-11 | 918 | 920 | 895 | 913 | 6,200 | 304.33 |
| 2008-11-10 | 920 | 928 | 910 | 917 | 9,400 | 305.67 |
| 2008-11-07 | 903 | 920 | 885 | 912 | 8,300 | 304 |
| 2008-11-06 | 904 | 928 | 900 | 925 | 8,400 | 308.33 |
| 2008-11-05 | 929 | 944 | 911 | 922 | 20,100 | 307.33 |
| 2008-11-04 | 923 | 926 | 895 | 921 | 14,300 | 307 |
| 2008-10-31 | 933 | 933 | 877 | 903 | 15,800 | 301 |
| 2008-10-30 | 855 | 933 | 846 | 933 | 24,100 | 311 |
| 2008-10-29 | 855 | 871 | 834 | 834 | 28,600 | 278 |
| 2008-10-28 | 851 | 851 | 811 | 820 | 36,700 | 273.33 |
| 2008-10-27 | 953 | 959 | 940 | 946 | 22,300 | 315.33 |
| 2008-10-24 | 960 | 965 | 940 | 953 | 16,500 | 317.67 |
| 2008-10-23 | 964 | 978 | 920 | 978 | 13,100 | 326 |
| 2008-10-22 | 970 | 983 | 954 | 954 | 14,800 | 318 |
| 2008-10-21 | 989 | 989 | 955 | 970 | 23,800 | 323.33 |
| 2008-10-20 | 965 | 985 | 948 | 959 | 41,200 | 319.67 |
| 2008-10-17 | 979 | 986 | 945 | 960 | 37,600 | 320 |
| 2008-10-16 | 970 | 970 | 946 | 949 | 26,300 | 316.33 |
| 2008-10-15 | 995 | 1,000 | 970 | 978 | 34,500 | 326 |
| 2008-10-14 | 986 | 986 | 954 | 986 | 32,300 | 328.67 |
| 2008-10-10 | 898 | 907 | 860 | 886 | 32,400 | 295.33 |
| 2008-10-09 | 900 | 940 | 900 | 920 | 29,300 | 306.67 |
| 2008-10-08 | 942 | 961 | 898 | 899 | 30,100 | 299.67 |
| 2008-10-07 | 900 | 962 | 900 | 962 | 27,600 | 320.67 |
| 2008-10-06 | 1,009 | 1,009 | 944 | 959 | 26,000 | 319.67 |
| 2008-10-03 | 1,099 | 1,100 | 1,018 | 1,018 | 25,500 | 339.33 |
| 2008-10-02 | 1,148 | 1,156 | 1,099 | 1,102 | 23,300 | 367.33 |
| 2008-10-01 | 1,171 | 1,171 | 1,143 | 1,146 | 25,700 | 382 |
| 2008-09-30 | 1,139 | 1,158 | 1,130 | 1,158 | 28,200 | 386 |
| 2008-09-29 | 1,220 | 1,220 | 1,190 | 1,199 | 12,900 | 399.67 |
| 2008-09-26 | 1,215 | 1,224 | 1,187 | 1,191 | 21,900 | 397 |
| 2008-09-25 | 1,212 | 1,212 | 1,188 | 1,197 | 14,400 | 399 |
| 2008-09-24 | 1,222 | 1,225 | 1,170 | 1,212 | 26,900 | 404 |
| 2008-09-22 | 1,293 | 1,293 | 1,270 | 1,272 | 14,600 | 424 |
| 2008-09-19 | 1,281 | 1,283 | 1,202 | 1,282 | 50,200 | 427.33 |
| 2008-09-18 | 1,170 | 1,338 | 1,170 | 1,338 | 19,900 | 446 |
| 2008-09-17 | 1,203 | 1,278 | 1,176 | 1,207 | 16,600 | 402.33 |
| 2008-09-16 | 1,245 | 1,245 | 1,160 | 1,163 | 36,400 | 387.67 |
| 2008-09-12 | 1,295 | 1,315 | 1,267 | 1,310 | 19,300 | 436.67 |
| 2008-09-11 | 1,270 | 1,288 | 1,266 | 1,267 | 8,900 | 422.33 |
| 2008-09-10 | 1,266 | 1,297 | 1,264 | 1,290 | 11,800 | 430 |
| 2008-09-09 | 1,336 | 1,340 | 1,284 | 1,284 | 7,600 | 428 |
| 2008-09-08 | 1,270 | 1,320 | 1,270 | 1,317 | 11,200 | 439 |
| 2008-09-05 | 1,250 | 1,283 | 1,243 | 1,270 | 15,800 | 423.33 |
| 2008-09-04 | 1,373 | 1,373 | 1,319 | 1,329 | 14,700 | 443 |
| 2008-09-03 | 1,317 | 1,371 | 1,317 | 1,353 | 20,800 | 451 |
| 2008-09-02 | 1,418 | 1,440 | 1,304 | 1,310 | 63,800 | 436.67 |
| 2008-09-01 | 1,310 | 1,350 | 1,306 | 1,339 | 14,000 | 446.33 |
| 2008-08-29 | 1,290 | 1,302 | 1,281 | 1,294 | 10,800 | 431.33 |
| 2008-08-28 | 1,254 | 1,278 | 1,252 | 1,261 | 4,700 | 420.33 |
| 2008-08-27 | 1,260 | 1,274 | 1,259 | 1,274 | 1,400 | 424.67 |
| 2008-08-26 | 1,255 | 1,275 | 1,253 | 1,275 | 4,200 | 425 |
| 2008-08-25 | 1,258 | 1,288 | 1,247 | 1,275 | 5,800 | 425 |
| 2008-08-22 | 1,236 | 1,259 | 1,230 | 1,258 | 3,400 | 419.33 |
| 2008-08-21 | 1,303 | 1,304 | 1,233 | 1,233 | 16,300 | 411 |
| 2008-08-20 | 1,265 | 1,288 | 1,264 | 1,283 | 4,100 | 427.67 |
| 2008-08-19 | 1,339 | 1,339 | 1,263 | 1,263 | 11,100 | 421 |
| 2008-08-18 | 1,280 | 1,324 | 1,280 | 1,300 | 7,600 | 433.33 |
| 2008-08-15 | 1,250 | 1,299 | 1,250 | 1,278 | 3,800 | 426 |
| 2008-08-14 | 1,275 | 1,287 | 1,251 | 1,260 | 4,100 | 420 |
| 2008-08-13 | 1,333 | 1,362 | 1,250 | 1,281 | 12,800 | 427 |
| 2008-08-12 | 1,361 | 1,369 | 1,335 | 1,340 | 3,300 | 446.67 |
| 2008-08-11 | 1,370 | 1,401 | 1,360 | 1,401 | 5,300 | 467 |
| 2008-08-08 | 1,311 | 1,420 | 1,311 | 1,390 | 16,100 | 463.33 |
| 2008-08-07 | 1,342 | 1,342 | 1,290 | 1,308 | 5,200 | 436 |
| 2008-08-06 | 1,292 | 1,345 | 1,280 | 1,333 | 14,200 | 444.33 |
| 2008-08-05 | 1,262 | 1,329 | 1,260 | 1,269 | 28,300 | 423 |
| 2008-08-04 | 1,355 | 1,375 | 1,301 | 1,302 | 13,200 | 434 |
| 2008-08-01 | 1,395 | 1,395 | 1,340 | 1,363 | 11,000 | 454.33 |
| 2008-07-31 | 1,390 | 1,399 | 1,367 | 1,386 | 11,500 | 462 |
| 2008-07-30 | 1,360 | 1,379 | 1,357 | 1,370 | 26,800 | 456.67 |
| 2008-07-29 | 1,433 | 1,435 | 1,361 | 1,385 | 28,000 | 461.67 |
| 2008-07-28 | 1,570 | 1,570 | 1,471 | 1,475 | 10,800 | 491.67 |
| 2008-07-25 | 1,568 | 1,568 | 1,521 | 1,540 | 6,800 | 513.33 |
| 2008-07-24 | 1,523 | 1,570 | 1,523 | 1,570 | 9,800 | 523.33 |
| 2008-07-23 | 1,540 | 1,580 | 1,500 | 1,527 | 18,300 | 509 |
| 2008-07-22 | 1,509 | 1,509 | 1,475 | 1,497 | 4,600 | 499 |
| 2008-07-18 | 1,538 | 1,539 | 1,469 | 1,469 | 7,900 | 489.67 |
| 2008-07-17 | 1,500 | 1,539 | 1,455 | 1,539 | 12,000 | 513 |
| 2008-07-16 | 1,520 | 1,520 | 1,420 | 1,497 | 22,000 | 499 |
| 2008-07-15 | 1,527 | 1,563 | 1,508 | 1,520 | 26,800 | 506.67 |
| 2008-07-14 | 1,572 | 1,600 | 1,526 | 1,526 | 33,500 | 508.67 |
| 2008-07-11 | 1,520 | 1,573 | 1,520 | 1,570 | 44,200 | 523.33 |
| 2008-07-10 | 1,520 | 1,548 | 1,519 | 1,541 | 25,900 | 513.67 |
| 2008-07-09 | 1,540 | 1,543 | 1,510 | 1,540 | 34,400 | 513.33 |
| 2008-07-08 | 1,538 | 1,546 | 1,487 | 1,530 | 59,100 | 510 |
| 2008-07-07 | 1,400 | 1,499 | 1,400 | 1,499 | 80,700 | 499.67 |
| 2008-07-04 | 1,385 | 1,419 | 1,370 | 1,386 | 26,900 | 462 |
| 2008-07-03 | 1,301 | 1,384 | 1,266 | 1,384 | 19,200 | 461.33 |
| 2008-07-02 | 1,383 | 1,384 | 1,311 | 1,329 | 6,300 | 443 |
| 2008-07-01 | 1,361 | 1,384 | 1,352 | 1,384 | 5,500 | 461.33 |
| 2008-06-30 | 1,371 | 1,384 | 1,351 | 1,361 | 12,300 | 453.67 |
| 2008-06-27 | 1,370 | 1,410 | 1,351 | 1,385 | 19,900 | 461.67 |
| 2008-06-26 | 1,372 | 1,435 | 1,366 | 1,434 | 26,700 | 478 |
| 2008-06-25 | 1,387 | 1,387 | 1,341 | 1,341 | 21,100 | 447 |
| 2008-06-24 | 1,399 | 1,410 | 1,377 | 1,403 | 11,700 | 467.67 |
| 2008-06-23 | 1,398 | 1,415 | 1,357 | 1,410 | 33,100 | 470 |
| 2008-06-20 | 1,443 | 1,448 | 1,391 | 1,406 | 38,100 | 468.67 |
| 2008-06-19 | 1,390 | 1,437 | 1,358 | 1,423 | 71,500 | 474.33 |
| 2008-06-18 | 1,330 | 1,400 | 1,312 | 1,398 | 62,700 | 466 |
| 2008-06-17 | 1,280 | 1,339 | 1,277 | 1,335 | 44,900 | 445 |
| 2008-06-16 | 1,330 | 1,349 | 1,264 | 1,264 | 56,800 | 421.33 |
| 2008-06-13 | 1,253 | 1,299 | 1,241 | 1,299 | 64,800 | 433 |
| 2008-06-12 | 1,250 | 1,259 | 1,220 | 1,251 | 69,800 | 417 |
| 2008-06-11 | 1,192 | 1,247 | 1,191 | 1,228 | 24,500 | 409.33 |
| 2008-06-10 | 1,190 | 1,197 | 1,170 | 1,190 | 10,500 | 396.67 |
| 2008-06-09 | 1,160 | 1,194 | 1,155 | 1,190 | 14,800 | 396.67 |
| 2008-06-06 | 1,220 | 1,225 | 1,200 | 1,220 | 12,800 | 406.67 |
| 2008-06-05 | 1,186 | 1,200 | 1,183 | 1,200 | 9,000 | 400 |
| 2008-06-04 | 1,169 | 1,192 | 1,169 | 1,185 | 6,000 | 395 |
| 2008-06-03 | 1,184 | 1,187 | 1,170 | 1,170 | 11,900 | 390 |
| 2008-06-02 | 1,177 | 1,199 | 1,177 | 1,187 | 13,800 | 395.67 |
| 2008-05-30 | 1,153 | 1,178 | 1,148 | 1,171 | 11,600 | 390.33 |
| 2008-05-29 | 1,166 | 1,166 | 1,153 | 1,165 | 8,200 | 388.33 |
| 2008-05-28 | 1,179 | 1,179 | 1,146 | 1,148 | 14,900 | 382.67 |
| 2008-05-27 | 1,145 | 1,170 | 1,144 | 1,151 | 6,700 | 383.67 |
| 2008-05-26 | 1,187 | 1,187 | 1,141 | 1,145 | 14,100 | 381.67 |
| 2008-05-23 | 1,151 | 1,151 | 1,142 | 1,147 | 7,900 | 382.33 |
| 2008-05-22 | 1,140 | 1,152 | 1,131 | 1,150 | 6,000 | 383.33 |
| 2008-05-21 | 1,149 | 1,157 | 1,141 | 1,149 | 13,700 | 383 |
| 2008-05-20 | 1,168 | 1,173 | 1,161 | 1,169 | 12,000 | 389.67 |
| 2008-05-19 | 1,166 | 1,180 | 1,155 | 1,167 | 15,800 | 389 |
| 2008-05-16 | 1,148 | 1,149 | 1,132 | 1,146 | 11,800 | 382 |
| 2008-05-15 | 1,110 | 1,134 | 1,110 | 1,129 | 23,100 | 376.33 |
| 2008-05-14 | 1,089 | 1,129 | 1,089 | 1,116 | 14,500 | 372 |
| 2008-05-13 | 1,092 | 1,094 | 1,087 | 1,087 | 3,700 | 362.33 |
| 2008-05-12 | 1,087 | 1,097 | 1,067 | 1,092 | 4,700 | 364 |
| 2008-05-09 | 1,130 | 1,130 | 1,081 | 1,086 | 9,700 | 362 |
| 2008-05-08 | 1,125 | 1,129 | 1,121 | 1,126 | 6,800 | 375.33 |
| 2008-05-07 | 1,102 | 1,125 | 1,101 | 1,122 | 10,500 | 374 |
| 2008-05-02 | 1,084 | 1,098 | 1,084 | 1,098 | 11,400 | 366 |
| 2008-05-01 | 1,088 | 1,093 | 1,081 | 1,081 | 6,500 | 360.33 |
| 2008-04-30 | 1,090 | 1,099 | 1,085 | 1,092 | 7,400 | 364 |
| 2008-04-28 | 1,085 | 1,099 | 1,085 | 1,099 | 7,200 | 366.33 |
| 2008-04-25 | 1,085 | 1,086 | 1,062 | 1,085 | 14,300 | 361.67 |
| 2008-04-24 | 1,085 | 1,099 | 1,083 | 1,087 | 16,100 | 362.33 |
| 2008-04-23 | 1,106 | 1,138 | 1,106 | 1,137 | 14,500 | 379 |
| 2008-04-22 | 1,100 | 1,130 | 1,082 | 1,117 | 22,000 | 372.33 |
| 2008-04-21 | 1,088 | 1,088 | 1,070 | 1,078 | 9,600 | 359.33 |
| 2008-04-18 | 1,049 | 1,055 | 1,045 | 1,054 | 8,700 | 351.33 |
| 2008-04-17 | 1,035 | 1,050 | 1,035 | 1,049 | 10,000 | 349.67 |
| 2008-04-16 | 1,029 | 1,032 | 1,020 | 1,032 | 11,100 | 344 |
| 2008-04-15 | 1,008 | 1,024 | 1,008 | 1,024 | 5,300 | 341.33 |
| 2008-04-14 | 1,010 | 1,013 | 1,005 | 1,007 | 6,700 | 335.67 |
| 2008-04-11 | 1,008 | 1,019 | 1,007 | 1,019 | 7,000 | 339.67 |
| 2008-04-10 | 1,021 | 1,021 | 1,005 | 1,006 | 10,500 | 335.33 |
| 2008-04-09 | 1,022 | 1,028 | 1,015 | 1,023 | 6,800 | 341 |
| 2008-04-08 | 1,030 | 1,039 | 1,020 | 1,020 | 11,300 | 340 |
| 2008-04-07 | 1,017 | 1,027 | 1,008 | 1,023 | 15,200 | 341 |
| 2008-04-04 | 1,002 | 1,011 | 998 | 1,005 | 22,000 | 335 |
| 2008-04-03 | 1,004 | 1,023 | 998 | 1,002 | 34,400 | 334 |
| 2008-04-02 | 1,044 | 1,050 | 996 | 996 | 57,400 | 332 |
| 2008-04-01 | 1,029 | 1,038 | 1,010 | 1,024 | 34,300 | 341.33 |
| 2008-03-31 | 1,016 | 1,036 | 1,012 | 1,031 | 17,700 | 343.67 |
| 2008-03-28 | 1,020 | 1,025 | 1,000 | 1,016 | 40,300 | 338.67 |
| 2008-03-27 | 1,105 | 1,109 | 1,029 | 1,040 | 40,700 | 346.67 |
| 2008-03-26 | 1,150 | 1,152 | 1,090 | 1,095 | 12,800 | 365 |
| 2008-03-25 | 1,120 | 1,147 | 1,105 | 1,147 | 13,500 | 382.33 |
| 2008-03-24 | 1,128 | 1,129 | 1,109 | 1,116 | 9,900 | 372 |
| 2008-03-21 | 1,070 | 1,087 | 1,070 | 1,087 | 7,600 | 362.33 |
| 2008-03-19 | 1,039 | 1,070 | 1,024 | 1,070 | 12,500 | 356.67 |
| 2008-03-18 | 1,000 | 1,020 | 973 | 1,019 | 6,900 | 339.67 |
| 2008-03-17 | 1,011 | 1,015 | 986 | 997 | 9,100 | 332.33 |
| 2008-03-14 | 1,021 | 1,028 | 1,010 | 1,011 | 15,000 | 337 |
| 2008-03-13 | 1,070 | 1,070 | 1,020 | 1,040 | 14,700 | 346.67 |
| 2008-03-12 | 1,089 | 1,128 | 1,075 | 1,090 | 9,500 | 363.33 |
| 2008-03-11 | 1,043 | 1,067 | 1,042 | 1,062 | 6,500 | 354 |
| 2008-03-10 | 1,100 | 1,100 | 1,065 | 1,074 | 13,500 | 358 |
| 2008-03-07 | 1,098 | 1,147 | 1,080 | 1,120 | 9,500 | 373.33 |
| 2008-03-06 | 1,117 | 1,135 | 1,101 | 1,111 | 11,800 | 370.33 |
| 2008-03-05 | 1,140 | 1,140 | 1,100 | 1,117 | 17,500 | 372.33 |
| 2008-03-04 | 1,150 | 1,151 | 1,101 | 1,136 | 50,600 | 378.67 |
| 2008-03-03 | 1,050 | 1,099 | 1,040 | 1,041 | 19,900 | 347 |
| 2008-02-29 | 1,085 | 1,088 | 1,066 | 1,080 | 10,500 | 360 |
| 2008-02-28 | 1,095 | 1,110 | 1,085 | 1,108 | 6,700 | 369.33 |
| 2008-02-27 | 1,098 | 1,136 | 1,098 | 1,120 | 5,700 | 373.33 |
| 2008-02-26 | 1,138 | 1,138 | 1,085 | 1,085 | 8,900 | 361.67 |
| 2008-02-25 | 1,125 | 1,160 | 1,108 | 1,118 | 12,600 | 372.67 |
| 2008-02-22 | 1,118 | 1,140 | 1,109 | 1,124 | 7,300 | 374.67 |
| 2008-02-21 | 1,113 | 1,148 | 1,113 | 1,147 | 4,500 | 382.33 |
| 2008-02-20 | 1,170 | 1,171 | 1,112 | 1,112 | 9,800 | 370.67 |
| 2008-02-19 | 1,170 | 1,174 | 1,141 | 1,170 | 8,900 | 390 |
| 2008-02-18 | 1,148 | 1,149 | 1,132 | 1,136 | 2,200 | 378.67 |
| 2008-02-15 | 1,101 | 1,149 | 1,100 | 1,132 | 7,100 | 377.33 |
| 2008-02-14 | 1,091 | 1,131 | 1,091 | 1,120 | 10,300 | 373.33 |
| 2008-02-13 | 1,101 | 1,133 | 1,080 | 1,080 | 7,900 | 360 |
| 2008-02-12 | 1,080 | 1,115 | 1,080 | 1,100 | 3,100 | 366.67 |
| 2008-02-08 | 1,129 | 1,130 | 1,060 | 1,079 | 11,600 | 359.67 |
| 2008-02-07 | 1,180 | 1,180 | 1,110 | 1,149 | 15,900 | 383 |
| 2008-02-06 | 1,247 | 1,247 | 1,192 | 1,205 | 18,500 | 401.67 |
| 2008-02-05 | 1,188 | 1,280 | 1,188 | 1,270 | 26,200 | 423.33 |
| 2008-02-04 | 1,135 | 1,160 | 1,127 | 1,154 | 24,000 | 384.67 |
| 2008-02-01 | 1,100 | 1,100 | 1,071 | 1,095 | 11,300 | 365 |
| 2008-01-31 | 1,000 | 1,080 | 1,000 | 1,070 | 10,900 | 356.67 |
| 2008-01-30 | 1,000 | 1,027 | 989 | 1,005 | 16,900 | 335 |
| 2008-01-29 | 960 | 979 | 952 | 979 | 11,700 | 326.33 |
| 2008-01-28 | 966 | 969 | 947 | 948 | 12,800 | 316 |
| 2008-01-25 | 912 | 968 | 912 | 946 | 22,800 | 315.33 |
| 2008-01-24 | 911 | 932 | 902 | 910 | 21,500 | 303.33 |
| 2008-01-23 | 922 | 945 | 903 | 904 | 18,800 | 301.33 |
| 2008-01-22 | 946 | 946 | 881 | 915 | 33,000 | 305 |
| 2008-01-21 | 998 | 998 | 931 | 946 | 28,000 | 315.33 |
| 2008-01-18 | 960 | 1,000 | 953 | 998 | 25,700 | 332.67 |
| 2008-01-17 | 971 | 981 | 942 | 972 | 32,300 | 324 |
| 2008-01-16 | 1,035 | 1,035 | 960 | 971 | 44,800 | 323.67 |
| 2008-01-15 | 1,103 | 1,110 | 1,022 | 1,035 | 35,700 | 345 |
| 2008-01-11 | 1,155 | 1,165 | 1,100 | 1,101 | 34,600 | 367 |
| 2008-01-10 | 1,172 | 1,193 | 1,155 | 1,155 | 17,200 | 385 |
| 2008-01-09 | 1,150 | 1,180 | 1,136 | 1,178 | 24,300 | 392.67 |
| 2008-01-08 | 1,186 | 1,194 | 1,163 | 1,163 | 15,300 | 387.67 |
| 2008-01-07 | 1,184 | 1,228 | 1,184 | 1,228 | 14,200 | 409.33 |
| 2008-01-04 | 1,218 | 1,224 | 1,193 | 1,224 | 15,300 | 408 |
分割・併合履歴 ： [2025-04-28]1株→3株