6328 荏原実業(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 | 989 | 989 | 981 | 989 | 3,100 | 494.50 |
| 2008-12-29 | 980 | 993 | 975 | 990 | 5,100 | 495 |
| 2008-12-26 | 984 | 990 | 975 | 990 | 6,900 | 495 |
| 2008-12-25 | 989 | 994 | 957 | 994 | 20,500 | 497 |
| 2008-12-24 | 1,006 | 1,006 | 998 | 999 | 34,500 | 499.50 |
| 2008-12-22 | 1,002 | 1,008 | 1,002 | 1,008 | 13,600 | 504 |
| 2008-12-19 | 1,008 | 1,010 | 1,004 | 1,006 | 6,300 | 503 |
| 2008-12-18 | 1,009 | 1,012 | 1,005 | 1,008 | 6,400 | 504 |
| 2008-12-17 | 1,009 | 1,010 | 1,000 | 1,008 | 6,500 | 504 |
| 2008-12-16 | 1,006 | 1,008 | 1,001 | 1,003 | 3,600 | 501.50 |
| 2008-12-15 | 1,010 | 1,015 | 1,004 | 1,004 | 7,100 | 502 |
| 2008-12-12 | 1,010 | 1,010 | 996 | 999 | 15,400 | 499.50 |
| 2008-12-11 | 1,015 | 1,015 | 1,001 | 1,010 | 10,400 | 505 |
| 2008-12-10 | 1,004 | 1,010 | 1,003 | 1,010 | 3,200 | 505 |
| 2008-12-09 | 1,010 | 1,010 | 1,005 | 1,009 | 4,100 | 504.50 |
| 2008-12-08 | 1,000 | 1,009 | 998 | 1,008 | 6,900 | 504 |
| 2008-12-05 | 1,012 | 1,014 | 998 | 998 | 9,400 | 499 |
| 2008-12-04 | 1,009 | 1,020 | 1,003 | 1,012 | 4,000 | 506 |
| 2008-12-03 | 1,015 | 1,015 | 1,000 | 1,011 | 4,400 | 505.50 |
| 2008-12-02 | 1,000 | 1,018 | 995 | 1,013 | 3,300 | 506.50 |
| 2008-12-01 | 1,020 | 1,020 | 1,002 | 1,017 | 4,000 | 508.50 |
| 2008-11-28 | 1,031 | 1,031 | 1,015 | 1,022 | 3,300 | 511 |
| 2008-11-27 | 1,035 | 1,043 | 1,018 | 1,033 | 3,900 | 516.50 |
| 2008-11-26 | 1,044 | 1,044 | 1,010 | 1,040 | 4,900 | 520 |
| 2008-11-25 | 1,028 | 1,043 | 1,011 | 1,039 | 5,900 | 519.50 |
| 2008-11-21 | 954 | 998 | 947 | 998 | 6,600 | 499 |
| 2008-11-20 | 1,030 | 1,030 | 990 | 990 | 5,900 | 495 |
| 2008-11-19 | 1,050 | 1,072 | 1,020 | 1,043 | 19,400 | 521.50 |
| 2008-11-18 | 997 | 1,000 | 990 | 999 | 2,700 | 499.50 |
| 2008-11-17 | 993 | 996 | 983 | 995 | 3,400 | 497.50 |
| 2008-11-14 | 957 | 972 | 954 | 972 | 2,800 | 486 |
| 2008-11-13 | 974 | 974 | 950 | 951 | 3,800 | 475.50 |
| 2008-11-12 | 973 | 980 | 968 | 979 | 3,200 | 489.50 |
| 2008-11-11 | 979 | 1,020 | 965 | 973 | 8,800 | 486.50 |
| 2008-11-10 | 1,039 | 1,039 | 1,005 | 1,039 | 2,800 | 519.50 |
| 2008-11-07 | 980 | 1,004 | 950 | 1,000 | 2,800 | 500 |
| 2008-11-06 | 1,050 | 1,050 | 1,000 | 1,000 | 5,100 | 500 |
| 2008-11-05 | 1,004 | 1,046 | 1,003 | 1,046 | 4,600 | 523 |
| 2008-11-04 | 1,037 | 1,038 | 995 | 1,001 | 3,300 | 500.50 |
| 2008-10-31 | 1,000 | 1,020 | 987 | 1,000 | 7,300 | 500 |
| 2008-10-30 | 995 | 1,015 | 987 | 1,000 | 7,700 | 500 |
| 2008-10-29 | 1,000 | 1,000 | 969 | 989 | 3,800 | 494.50 |
| 2008-10-28 | 914 | 925 | 890 | 925 | 6,100 | 462.50 |
| 2008-10-27 | 977 | 982 | 920 | 924 | 5,300 | 462 |
| 2008-10-24 | 972 | 982 | 940 | 947 | 5,300 | 473.50 |
| 2008-10-23 | 987 | 997 | 963 | 970 | 5,400 | 485 |
| 2008-10-22 | 999 | 1,000 | 986 | 986 | 2,100 | 493 |
| 2008-10-21 | 1,012 | 1,048 | 985 | 999 | 5,300 | 499.50 |
| 2008-10-20 | 1,000 | 1,049 | 980 | 1,000 | 4,800 | 500 |
| 2008-10-17 | 965 | 980 | 952 | 980 | 5,800 | 490 |
| 2008-10-16 | 985 | 985 | 920 | 963 | 5,400 | 481.50 |
| 2008-10-15 | 999 | 1,000 | 980 | 1,000 | 6,900 | 500 |
| 2008-10-14 | 978 | 978 | 978 | 978 | 1,200 | 489 |
| 2008-10-10 | 870 | 870 | 841 | 858 | 4,000 | 429 |
| 2008-10-09 | 830 | 930 | 830 | 920 | 10,800 | 460 |
| 2008-10-08 | 898 | 908 | 882 | 890 | 6,900 | 445 |
| 2008-10-07 | 950 | 950 | 921 | 948 | 6,300 | 474 |
| 2008-10-06 | 1,052 | 1,052 | 980 | 988 | 6,400 | 494 |
| 2008-10-03 | 1,104 | 1,117 | 1,083 | 1,094 | 2,600 | 547 |
| 2008-10-02 | 1,138 | 1,138 | 1,115 | 1,124 | 2,200 | 562 |
| 2008-10-01 | 1,143 | 1,143 | 1,107 | 1,139 | 1,800 | 569.50 |
| 2008-09-30 | 1,095 | 1,152 | 1,060 | 1,103 | 6,600 | 551.50 |
| 2008-09-29 | 1,150 | 1,185 | 1,150 | 1,154 | 2,900 | 577 |
| 2008-09-26 | 1,200 | 1,200 | 1,150 | 1,159 | 9,500 | 579.50 |
| 2008-09-25 | 1,162 | 1,200 | 1,162 | 1,200 | 1,700 | 600 |
| 2008-09-24 | 1,174 | 1,190 | 1,166 | 1,190 | 3,500 | 595 |
| 2008-09-22 | 1,200 | 1,220 | 1,184 | 1,194 | 4,700 | 597 |
| 2008-09-19 | 1,180 | 1,200 | 1,180 | 1,200 | 12,500 | 600 |
| 2008-09-18 | 1,129 | 1,200 | 1,111 | 1,200 | 6,000 | 600 |
| 2008-09-17 | 1,121 | 1,159 | 1,121 | 1,133 | 3,900 | 566.50 |
| 2008-09-16 | 1,163 | 1,163 | 1,111 | 1,141 | 4,700 | 570.50 |
| 2008-09-12 | 1,185 | 1,185 | 1,126 | 1,162 | 8,500 | 581 |
| 2008-09-11 | 1,177 | 1,179 | 1,162 | 1,165 | 2,400 | 582.50 |
| 2008-09-10 | 1,189 | 1,189 | 1,163 | 1,177 | 5,100 | 588.50 |
| 2008-09-09 | 1,192 | 1,192 | 1,155 | 1,172 | 1,400 | 586 |
| 2008-09-08 | 1,130 | 1,193 | 1,130 | 1,193 | 5,800 | 596.50 |
| 2008-09-05 | 1,150 | 1,182 | 1,150 | 1,165 | 4,200 | 582.50 |
| 2008-09-04 | 1,181 | 1,187 | 1,177 | 1,180 | 4,100 | 590 |
| 2008-09-03 | 1,192 | 1,198 | 1,170 | 1,180 | 2,700 | 590 |
| 2008-09-02 | 1,201 | 1,201 | 1,147 | 1,160 | 2,700 | 580 |
| 2008-09-01 | 1,200 | 1,221 | 1,191 | 1,201 | 2,900 | 600.50 |
| 2008-08-29 | 1,196 | 1,225 | 1,196 | 1,224 | 4,900 | 612 |
| 2008-08-28 | 1,200 | 1,200 | 1,174 | 1,194 | 2,900 | 597 |
| 2008-08-27 | 1,195 | 1,195 | 1,183 | 1,183 | 800 | 591.50 |
| 2008-08-26 | 1,227 | 1,228 | 1,200 | 1,201 | 2,900 | 600.50 |
| 2008-08-25 | 1,200 | 1,230 | 1,200 | 1,230 | 2,600 | 615 |
| 2008-08-22 | 1,195 | 1,217 | 1,195 | 1,200 | 1,500 | 600 |
| 2008-08-21 | 1,196 | 1,199 | 1,185 | 1,195 | 1,900 | 597.50 |
| 2008-08-20 | 1,222 | 1,222 | 1,200 | 1,200 | 1,300 | 600 |
| 2008-08-19 | 1,256 | 1,256 | 1,205 | 1,222 | 2,700 | 611 |
| 2008-08-18 | 1,200 | 1,250 | 1,200 | 1,240 | 5,000 | 620 |
| 2008-08-15 | 1,230 | 1,230 | 1,182 | 1,188 | 3,100 | 594 |
| 2008-08-14 | 1,180 | 1,190 | 1,180 | 1,182 | 1,500 | 591 |
| 2008-08-13 | 1,201 | 1,221 | 1,185 | 1,202 | 2,300 | 601 |
| 2008-08-12 | 1,215 | 1,235 | 1,204 | 1,205 | 1,900 | 602.50 |
| 2008-08-11 | 1,229 | 1,240 | 1,226 | 1,235 | 2,700 | 617.50 |
| 2008-08-08 | 1,166 | 1,249 | 1,166 | 1,249 | 5,400 | 624.50 |
| 2008-08-07 | 1,230 | 1,230 | 1,219 | 1,226 | 3,100 | 613 |
| 2008-08-06 | 1,243 | 1,259 | 1,220 | 1,248 | 3,300 | 624 |
| 2008-08-05 | 1,236 | 1,260 | 1,221 | 1,223 | 4,000 | 611.50 |
| 2008-08-04 | 1,260 | 1,261 | 1,250 | 1,251 | 2,800 | 625.50 |
| 2008-08-01 | 1,296 | 1,296 | 1,263 | 1,270 | 2,700 | 635 |
| 2008-07-31 | 1,300 | 1,300 | 1,256 | 1,276 | 7,900 | 638 |
| 2008-07-30 | 1,293 | 1,302 | 1,276 | 1,302 | 5,800 | 651 |
| 2008-07-29 | 1,275 | 1,280 | 1,260 | 1,269 | 3,900 | 634.50 |
| 2008-07-28 | 1,309 | 1,309 | 1,289 | 1,306 | 4,900 | 653 |
| 2008-07-25 | 1,307 | 1,307 | 1,280 | 1,289 | 4,700 | 644.50 |
| 2008-07-24 | 1,308 | 1,310 | 1,294 | 1,308 | 5,600 | 654 |
| 2008-07-23 | 1,284 | 1,306 | 1,282 | 1,288 | 3,600 | 644 |
| 2008-07-22 | 1,270 | 1,300 | 1,260 | 1,283 | 2,900 | 641.50 |
| 2008-07-18 | 1,279 | 1,303 | 1,269 | 1,286 | 6,200 | 643 |
| 2008-07-17 | 1,290 | 1,300 | 1,252 | 1,299 | 7,300 | 649.50 |
| 2008-07-16 | 1,241 | 1,295 | 1,241 | 1,273 | 5,200 | 636.50 |
| 2008-07-15 | 1,273 | 1,273 | 1,230 | 1,261 | 8,000 | 630.50 |
| 2008-07-14 | 1,228 | 1,260 | 1,228 | 1,234 | 2,700 | 617 |
| 2008-07-11 | 1,266 | 1,269 | 1,248 | 1,248 | 6,700 | 624 |
| 2008-07-10 | 1,254 | 1,271 | 1,250 | 1,256 | 4,700 | 628 |
| 2008-07-09 | 1,256 | 1,388 | 1,256 | 1,274 | 15,600 | 637 |
| 2008-07-08 | 1,235 | 1,257 | 1,207 | 1,248 | 10,200 | 624 |
| 2008-07-07 | 1,154 | 1,275 | 1,154 | 1,255 | 15,500 | 627.50 |
| 2008-07-04 | 1,180 | 1,180 | 1,146 | 1,168 | 3,200 | 584 |
| 2008-07-03 | 1,150 | 1,180 | 1,120 | 1,166 | 5,500 | 583 |
| 2008-07-02 | 1,201 | 1,229 | 1,150 | 1,164 | 11,500 | 582 |
| 2008-07-01 | 1,246 | 1,266 | 1,236 | 1,239 | 5,600 | 619.50 |
| 2008-06-30 | 1,270 | 1,270 | 1,245 | 1,245 | 6,700 | 622.50 |
| 2008-06-27 | 1,270 | 1,292 | 1,265 | 1,275 | 7,400 | 637.50 |
| 2008-06-26 | 1,319 | 1,321 | 1,292 | 1,307 | 10,000 | 653.50 |
| 2008-06-25 | 1,300 | 1,315 | 1,276 | 1,299 | 28,500 | 649.50 |
| 2008-06-24 | 1,340 | 1,349 | 1,332 | 1,341 | 36,700 | 670.50 |
| 2008-06-23 | 1,315 | 1,334 | 1,303 | 1,333 | 10,300 | 666.50 |
| 2008-06-20 | 1,357 | 1,360 | 1,329 | 1,333 | 7,800 | 666.50 |
| 2008-06-19 | 1,347 | 1,360 | 1,323 | 1,353 | 10,700 | 676.50 |
| 2008-06-18 | 1,337 | 1,350 | 1,290 | 1,346 | 8,800 | 673 |
| 2008-06-17 | 1,365 | 1,377 | 1,345 | 1,346 | 9,000 | 673 |
| 2008-06-16 | 1,392 | 1,392 | 1,364 | 1,369 | 4,600 | 684.50 |
| 2008-06-13 | 1,392 | 1,392 | 1,365 | 1,378 | 11,900 | 689 |
| 2008-06-12 | 1,369 | 1,392 | 1,354 | 1,391 | 11,500 | 695.50 |
| 2008-06-11 | 1,392 | 1,393 | 1,368 | 1,372 | 15,100 | 686 |
| 2008-06-10 | 1,376 | 1,391 | 1,368 | 1,382 | 12,500 | 691 |
| 2008-06-09 | 1,355 | 1,381 | 1,344 | 1,360 | 11,600 | 680 |
| 2008-06-06 | 1,334 | 1,368 | 1,334 | 1,356 | 9,100 | 678 |
| 2008-06-05 | 1,321 | 1,327 | 1,312 | 1,327 | 7,800 | 663.50 |
| 2008-06-04 | 1,305 | 1,330 | 1,301 | 1,318 | 10,500 | 659 |
| 2008-06-03 | 1,295 | 1,309 | 1,291 | 1,304 | 8,200 | 652 |
| 2008-06-02 | 1,290 | 1,316 | 1,290 | 1,310 | 6,700 | 655 |
| 2008-05-30 | 1,270 | 1,304 | 1,270 | 1,280 | 4,700 | 640 |
| 2008-05-29 | 1,226 | 1,260 | 1,226 | 1,255 | 4,100 | 627.50 |
| 2008-05-28 | 1,263 | 1,263 | 1,234 | 1,234 | 5,400 | 617 |
| 2008-05-27 | 1,245 | 1,253 | 1,243 | 1,243 | 5,200 | 621.50 |
| 2008-05-26 | 1,266 | 1,287 | 1,247 | 1,248 | 14,100 | 624 |
| 2008-05-23 | 1,259 | 1,279 | 1,259 | 1,266 | 4,300 | 633 |
| 2008-05-22 | 1,270 | 1,271 | 1,250 | 1,258 | 4,300 | 629 |
| 2008-05-21 | 1,275 | 1,285 | 1,273 | 1,273 | 2,800 | 636.50 |
| 2008-05-20 | 1,291 | 1,291 | 1,277 | 1,277 | 5,800 | 638.50 |
| 2008-05-19 | 1,288 | 1,288 | 1,277 | 1,286 | 3,600 | 643 |
| 2008-05-16 | 1,276 | 1,280 | 1,271 | 1,271 | 3,900 | 635.50 |
| 2008-05-15 | 1,286 | 1,289 | 1,274 | 1,280 | 2,600 | 640 |
| 2008-05-14 | 1,232 | 1,266 | 1,229 | 1,266 | 6,100 | 633 |
| 2008-05-13 | 1,226 | 1,232 | 1,219 | 1,228 | 2,900 | 614 |
| 2008-05-12 | 1,248 | 1,249 | 1,220 | 1,246 | 3,700 | 623 |
| 2008-05-09 | 1,277 | 1,282 | 1,246 | 1,248 | 7,000 | 624 |
| 2008-05-08 | 1,274 | 1,298 | 1,260 | 1,276 | 7,100 | 638 |
| 2008-05-07 | 1,248 | 1,310 | 1,248 | 1,261 | 9,700 | 630.50 |
| 2008-05-02 | 1,232 | 1,250 | 1,230 | 1,248 | 6,900 | 624 |
| 2008-05-01 | 1,244 | 1,244 | 1,224 | 1,224 | 6,000 | 612 |
| 2008-04-30 | 1,220 | 1,250 | 1,219 | 1,225 | 12,200 | 612.50 |
| 2008-04-28 | 1,196 | 1,215 | 1,192 | 1,213 | 13,800 | 606.50 |
| 2008-04-25 | 1,143 | 1,169 | 1,143 | 1,162 | 5,300 | 581 |
| 2008-04-24 | 1,159 | 1,160 | 1,141 | 1,141 | 4,000 | 570.50 |
| 2008-04-23 | 1,166 | 1,175 | 1,127 | 1,140 | 7,800 | 570 |
| 2008-04-22 | 1,141 | 1,169 | 1,141 | 1,168 | 2,700 | 584 |
| 2008-04-21 | 1,195 | 1,196 | 1,151 | 1,169 | 13,400 | 584.50 |
| 2008-04-18 | 1,165 | 1,167 | 1,100 | 1,135 | 15,400 | 567.50 |
| 2008-04-17 | 1,181 | 1,189 | 1,170 | 1,175 | 4,300 | 587.50 |
| 2008-04-16 | 1,180 | 1,187 | 1,174 | 1,174 | 4,700 | 587 |
| 2008-04-15 | 1,200 | 1,201 | 1,168 | 1,168 | 4,600 | 584 |
| 2008-04-14 | 1,135 | 1,160 | 1,135 | 1,160 | 2,500 | 580 |
| 2008-04-11 | 1,186 | 1,208 | 1,174 | 1,194 | 3,400 | 597 |
| 2008-04-10 | 1,168 | 1,174 | 1,156 | 1,161 | 2,800 | 580.50 |
| 2008-04-09 | 1,187 | 1,194 | 1,166 | 1,194 | 3,000 | 597 |
| 2008-04-08 | 1,195 | 1,199 | 1,164 | 1,167 | 3,600 | 583.50 |
| 2008-04-07 | 1,180 | 1,180 | 1,157 | 1,158 | 2,400 | 579 |
| 2008-04-04 | 1,178 | 1,197 | 1,174 | 1,175 | 3,300 | 587.50 |
| 2008-04-03 | 1,218 | 1,218 | 1,180 | 1,198 | 4,000 | 599 |
| 2008-04-02 | 1,167 | 1,210 | 1,167 | 1,199 | 8,600 | 599.50 |
| 2008-04-01 | 1,166 | 1,166 | 1,139 | 1,164 | 7,700 | 582 |
| 2008-03-31 | 1,141 | 1,145 | 1,105 | 1,124 | 2,400 | 562 |
| 2008-03-28 | 1,152 | 1,154 | 1,131 | 1,137 | 6,400 | 568.50 |
| 2008-03-27 | 1,088 | 1,105 | 1,060 | 1,098 | 6,800 | 549 |
| 2008-03-26 | 1,096 | 1,108 | 1,077 | 1,108 | 8,800 | 554 |
| 2008-03-25 | 1,062 | 1,062 | 1,035 | 1,056 | 3,500 | 528 |
| 2008-03-24 | 1,029 | 1,065 | 1,003 | 1,035 | 8,100 | 517.50 |
| 2008-03-21 | 1,027 | 1,027 | 1,001 | 1,027 | 8,900 | 513.50 |
| 2008-03-19 | 1,017 | 1,022 | 1,005 | 1,021 | 6,600 | 510.50 |
| 2008-03-18 | 1,000 | 1,017 | 998 | 1,017 | 5,500 | 508.50 |
| 2008-03-17 | 1,049 | 1,049 | 1,000 | 1,011 | 6,400 | 505.50 |
| 2008-03-14 | 1,020 | 1,059 | 1,015 | 1,049 | 15,500 | 524.50 |
| 2008-03-13 | 1,114 | 1,116 | 1,100 | 1,100 | 8,500 | 550 |
| 2008-03-12 | 1,150 | 1,150 | 1,131 | 1,134 | 6,600 | 567 |
| 2008-03-11 | 1,148 | 1,150 | 1,129 | 1,142 | 6,600 | 571 |
| 2008-03-10 | 1,181 | 1,181 | 1,147 | 1,168 | 6,500 | 584 |
| 2008-03-07 | 1,173 | 1,173 | 1,146 | 1,156 | 11,000 | 578 |
| 2008-03-06 | 1,160 | 1,181 | 1,160 | 1,165 | 4,500 | 582.50 |
| 2008-03-05 | 1,142 | 1,168 | 1,142 | 1,147 | 8,000 | 573.50 |
| 2008-03-04 | 1,135 | 1,200 | 1,135 | 1,138 | 13,600 | 569 |
| 2008-03-03 | 1,143 | 1,174 | 1,134 | 1,150 | 4,800 | 575 |
| 2008-02-29 | 1,160 | 1,175 | 1,155 | 1,163 | 11,200 | 581.50 |
| 2008-02-28 | 1,169 | 1,200 | 1,161 | 1,191 | 10,400 | 595.50 |
| 2008-02-27 | 1,201 | 1,219 | 1,171 | 1,172 | 11,200 | 586 |
| 2008-02-26 | 1,262 | 1,262 | 1,181 | 1,181 | 26,900 | 590.50 |
| 2008-02-25 | 1,220 | 1,267 | 1,220 | 1,262 | 13,400 | 631 |
| 2008-02-22 | 1,241 | 1,241 | 1,218 | 1,220 | 2,200 | 610 |
| 2008-02-21 | 1,209 | 1,249 | 1,207 | 1,240 | 7,200 | 620 |
| 2008-02-20 | 1,232 | 1,232 | 1,199 | 1,199 | 7,700 | 599.50 |
| 2008-02-19 | 1,234 | 1,249 | 1,233 | 1,243 | 2,200 | 621.50 |
| 2008-02-18 | 1,213 | 1,242 | 1,213 | 1,234 | 9,900 | 617 |
| 2008-02-15 | 1,204 | 1,214 | 1,192 | 1,201 | 13,200 | 600.50 |
| 2008-02-14 | 1,220 | 1,228 | 1,214 | 1,223 | 13,700 | 611.50 |
| 2008-02-13 | 1,198 | 1,215 | 1,198 | 1,212 | 16,800 | 606 |
| 2008-02-12 | 1,199 | 1,219 | 1,150 | 1,198 | 36,400 | 599 |
| 2008-02-08 | 1,070 | 1,188 | 1,070 | 1,188 | 41,400 | 594 |
| 2008-02-07 | 1,073 | 1,080 | 1,050 | 1,056 | 9,200 | 528 |
| 2008-02-06 | 1,120 | 1,120 | 1,080 | 1,093 | 13,000 | 546.50 |
| 2008-02-05 | 1,120 | 1,144 | 1,117 | 1,117 | 8,500 | 558.50 |
| 2008-02-04 | 1,101 | 1,135 | 1,101 | 1,110 | 3,400 | 555 |
| 2008-02-01 | 1,095 | 1,115 | 1,089 | 1,115 | 8,300 | 557.50 |
| 2008-01-31 | 1,052 | 1,068 | 1,052 | 1,068 | 7,600 | 534 |
| 2008-01-30 | 1,052 | 1,066 | 1,050 | 1,051 | 8,200 | 525.50 |
| 2008-01-29 | 1,020 | 1,060 | 1,020 | 1,047 | 9,200 | 523.50 |
| 2008-01-28 | 1,038 | 1,060 | 1,018 | 1,018 | 12,100 | 509 |
| 2008-01-25 | 973 | 1,026 | 970 | 1,019 | 27,900 | 509.50 |
| 2008-01-24 | 936 | 970 | 928 | 961 | 15,800 | 480.50 |
| 2008-01-23 | 860 | 910 | 860 | 876 | 26,600 | 438 |
| 2008-01-22 | 853 | 869 | 850 | 855 | 35,100 | 427.50 |
| 2008-01-21 | 965 | 997 | 950 | 950 | 20,100 | 475 |
| 2008-01-18 | 985 | 1,018 | 956 | 1,015 | 33,400 | 507.50 |
| 2008-01-17 | 900 | 945 | 891 | 945 | 41,300 | 472.50 |
| 2008-01-16 | 877 | 877 | 877 | 877 | 7,800 | 438.50 |
| 2008-01-11 | 1,300 | 1,300 | 1,270 | 1,277 | 12,900 | 638.50 |
| 2008-01-10 | 1,332 | 1,332 | 1,313 | 1,313 | 3,400 | 656.50 |
| 2008-01-09 | 1,311 | 1,330 | 1,303 | 1,319 | 9,300 | 659.50 |
| 2008-01-08 | 1,315 | 1,331 | 1,301 | 1,331 | 7,300 | 665.50 |
| 2008-01-07 | 1,300 | 1,340 | 1,290 | 1,313 | 11,300 | 656.50 |
| 2008-01-04 | 1,426 | 1,426 | 1,360 | 1,360 | 5,100 | 680 |
分割・併合履歴 ： [2021-06-29]1株→2株
