6336 (株)石井表記 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 | 1,700 | 1,709 | 1,640 | 1,685 | 53,100 | 1,685 |
| 2008-12-29 | 1,600 | 1,683 | 1,600 | 1,679 | 117,800 | 1,679 |
| 2008-12-26 | 1,550 | 1,595 | 1,540 | 1,570 | 95,900 | 1,570 |
| 2008-12-25 | 1,430 | 1,560 | 1,420 | 1,537 | 83,700 | 1,537 |
| 2008-12-24 | 1,406 | 1,430 | 1,402 | 1,411 | 28,600 | 1,411 |
| 2008-12-22 | 1,366 | 1,440 | 1,350 | 1,434 | 68,800 | 1,434 |
| 2008-12-19 | 1,460 | 1,461 | 1,401 | 1,402 | 78,900 | 1,402 |
| 2008-12-18 | 1,462 | 1,520 | 1,461 | 1,499 | 38,500 | 1,499 |
| 2008-12-17 | 1,600 | 1,610 | 1,460 | 1,495 | 86,800 | 1,495 |
| 2008-12-16 | 1,512 | 1,598 | 1,451 | 1,570 | 136,300 | 1,570 |
| 2008-12-15 | 1,432 | 1,432 | 1,413 | 1,432 | 127,700 | 1,432 |
| 2008-12-12 | 1,212 | 1,250 | 1,180 | 1,232 | 17,500 | 1,232 |
| 2008-12-11 | 1,254 | 1,260 | 1,191 | 1,216 | 25,200 | 1,216 |
| 2008-12-10 | 1,180 | 1,234 | 1,162 | 1,234 | 21,600 | 1,234 |
| 2008-12-09 | 1,260 | 1,265 | 1,211 | 1,211 | 30,600 | 1,211 |
| 2008-12-08 | 1,116 | 1,220 | 1,100 | 1,220 | 37,000 | 1,220 |
| 2008-12-05 | 1,162 | 1,162 | 1,085 | 1,096 | 27,700 | 1,096 |
| 2008-12-04 | 1,245 | 1,249 | 1,182 | 1,182 | 34,500 | 1,182 |
| 2008-12-03 | 1,288 | 1,300 | 1,235 | 1,245 | 21,000 | 1,245 |
| 2008-12-02 | 1,297 | 1,300 | 1,256 | 1,260 | 27,000 | 1,260 |
| 2008-12-01 | 1,365 | 1,365 | 1,325 | 1,325 | 10,000 | 1,325 |
| 2008-11-28 | 1,316 | 1,354 | 1,315 | 1,327 | 18,700 | 1,327 |
| 2008-11-27 | 1,327 | 1,357 | 1,310 | 1,314 | 22,800 | 1,314 |
| 2008-11-26 | 1,345 | 1,370 | 1,320 | 1,325 | 20,500 | 1,325 |
| 2008-11-25 | 1,405 | 1,405 | 1,320 | 1,325 | 18,500 | 1,325 |
| 2008-11-21 | 1,275 | 1,332 | 1,255 | 1,313 | 38,600 | 1,313 |
| 2008-11-20 | 1,335 | 1,400 | 1,290 | 1,360 | 39,000 | 1,360 |
| 2008-11-19 | 1,500 | 1,500 | 1,382 | 1,395 | 16,100 | 1,395 |
| 2008-11-18 | 1,515 | 1,515 | 1,450 | 1,480 | 9,600 | 1,480 |
| 2008-11-17 | 1,450 | 1,529 | 1,431 | 1,515 | 12,000 | 1,515 |
| 2008-11-14 | 1,592 | 1,592 | 1,478 | 1,482 | 14,200 | 1,482 |
| 2008-11-13 | 1,510 | 1,541 | 1,480 | 1,482 | 29,000 | 1,482 |
| 2008-11-12 | 1,592 | 1,645 | 1,579 | 1,600 | 13,600 | 1,600 |
| 2008-11-11 | 1,610 | 1,690 | 1,550 | 1,640 | 35,300 | 1,640 |
| 2008-11-10 | 1,692 | 1,692 | 1,600 | 1,604 | 30,900 | 1,604 |
| 2008-11-07 | 1,560 | 1,650 | 1,520 | 1,600 | 33,200 | 1,600 |
| 2008-11-06 | 1,650 | 1,679 | 1,610 | 1,615 | 26,000 | 1,615 |
| 2008-11-05 | 1,700 | 1,768 | 1,681 | 1,740 | 30,400 | 1,740 |
| 2008-11-04 | 1,643 | 1,670 | 1,590 | 1,631 | 26,800 | 1,631 |
| 2008-10-31 | 1,569 | 1,569 | 1,505 | 1,523 | 16,700 | 1,523 |
| 2008-10-30 | 1,480 | 1,548 | 1,435 | 1,509 | 48,500 | 1,509 |
| 2008-10-29 | 1,480 | 1,499 | 1,379 | 1,400 | 33,400 | 1,400 |
| 2008-10-28 | 1,322 | 1,420 | 1,310 | 1,399 | 44,200 | 1,399 |
| 2008-10-27 | 1,528 | 1,545 | 1,360 | 1,382 | 30,100 | 1,382 |
| 2008-10-24 | 1,600 | 1,620 | 1,550 | 1,588 | 24,300 | 1,588 |
| 2008-10-23 | 1,650 | 1,650 | 1,565 | 1,600 | 28,300 | 1,600 |
| 2008-10-22 | 1,750 | 1,790 | 1,685 | 1,693 | 25,000 | 1,693 |
| 2008-10-21 | 1,880 | 1,915 | 1,755 | 1,775 | 36,200 | 1,775 |
| 2008-10-20 | 1,800 | 1,876 | 1,800 | 1,835 | 7,400 | 1,835 |
| 2008-10-17 | 1,930 | 1,930 | 1,720 | 1,800 | 36,300 | 1,800 |
| 2008-10-16 | 1,840 | 1,930 | 1,840 | 1,880 | 35,600 | 1,880 |
| 2008-10-15 | 2,040 | 2,080 | 2,000 | 2,070 | 20,300 | 2,070 |
| 2008-10-14 | 2,090 | 2,090 | 1,985 | 2,080 | 28,000 | 2,080 |
| 2008-10-10 | 1,668 | 1,800 | 1,571 | 1,790 | 36,900 | 1,790 |
| 2008-10-09 | 1,654 | 1,920 | 1,650 | 1,701 | 87,800 | 1,701 |
| 2008-10-08 | 1,841 | 1,900 | 1,627 | 1,631 | 48,700 | 1,631 |
| 2008-10-07 | 1,860 | 2,020 | 1,821 | 1,927 | 32,900 | 1,927 |
| 2008-10-06 | 1,970 | 2,050 | 1,900 | 1,991 | 73,500 | 1,991 |
| 2008-10-03 | 2,100 | 2,100 | 1,930 | 1,990 | 36,000 | 1,990 |
| 2008-10-02 | 2,295 | 2,295 | 2,085 | 2,150 | 44,000 | 2,150 |
| 2008-10-01 | 2,280 | 2,335 | 2,265 | 2,305 | 29,100 | 2,305 |
| 2008-09-30 | 2,210 | 2,260 | 2,100 | 2,205 | 88,500 | 2,205 |
| 2008-09-29 | 2,300 | 2,340 | 2,285 | 2,290 | 42,300 | 2,290 |
| 2008-09-26 | 2,285 | 2,350 | 2,245 | 2,285 | 75,100 | 2,285 |
| 2008-09-25 | 2,240 | 2,285 | 2,190 | 2,260 | 67,500 | 2,260 |
| 2008-09-24 | 2,125 | 2,250 | 2,085 | 2,245 | 67,200 | 2,245 |
| 2008-09-22 | 2,025 | 2,120 | 2,005 | 2,115 | 71,500 | 2,115 |
| 2008-09-19 | 2,040 | 2,045 | 1,943 | 1,964 | 30,800 | 1,964 |
| 2008-09-18 | 1,810 | 1,919 | 1,810 | 1,915 | 34,000 | 1,915 |
| 2008-09-17 | 2,040 | 2,040 | 1,900 | 1,900 | 56,400 | 1,900 |
| 2008-09-16 | 1,780 | 2,020 | 1,732 | 1,980 | 79,200 | 1,980 |
| 2008-09-12 | 2,015 | 2,015 | 1,921 | 1,955 | 21,000 | 1,955 |
| 2008-09-11 | 2,040 | 2,090 | 1,870 | 1,999 | 57,400 | 1,999 |
| 2008-09-10 | 2,000 | 2,115 | 2,000 | 2,040 | 36,500 | 2,040 |
| 2008-09-09 | 2,050 | 2,115 | 2,005 | 2,075 | 74,200 | 2,075 |
| 2008-09-08 | 1,950 | 2,040 | 1,905 | 2,040 | 91,800 | 2,040 |
| 2008-09-05 | 1,702 | 1,780 | 1,680 | 1,739 | 58,500 | 1,739 |
| 2008-09-04 | 1,880 | 1,880 | 1,780 | 1,792 | 54,000 | 1,792 |
| 2008-09-03 | 2,025 | 2,040 | 1,940 | 1,940 | 51,400 | 1,940 |
| 2008-09-02 | 2,080 | 2,080 | 1,980 | 2,000 | 61,400 | 2,000 |
| 2008-09-01 | 2,065 | 2,115 | 2,020 | 2,080 | 69,600 | 2,080 |
| 2008-08-29 | 2,060 | 2,080 | 1,990 | 2,030 | 57,200 | 2,030 |
| 2008-08-28 | 2,135 | 2,135 | 1,987 | 2,020 | 51,600 | 2,020 |
| 2008-08-27 | 2,240 | 2,245 | 2,070 | 2,120 | 38,800 | 2,120 |
| 2008-08-26 | 2,210 | 2,230 | 2,150 | 2,195 | 37,900 | 2,195 |
| 2008-08-25 | 2,350 | 2,380 | 2,270 | 2,290 | 25,000 | 2,290 |
| 2008-08-22 | 2,280 | 2,310 | 2,250 | 2,310 | 35,100 | 2,310 |
| 2008-08-21 | 2,230 | 2,300 | 2,220 | 2,275 | 45,600 | 2,275 |
| 2008-08-20 | 2,040 | 2,200 | 2,035 | 2,200 | 27,200 | 2,200 |
| 2008-08-19 | 2,100 | 2,140 | 2,065 | 2,085 | 25,300 | 2,085 |
| 2008-08-18 | 2,075 | 2,160 | 2,055 | 2,140 | 36,700 | 2,140 |
| 2008-08-15 | 2,020 | 2,095 | 2,010 | 2,040 | 31,100 | 2,040 |
| 2008-08-14 | 2,035 | 2,085 | 1,978 | 2,005 | 50,800 | 2,005 |
| 2008-08-13 | 2,230 | 2,230 | 2,060 | 2,195 | 38,000 | 2,195 |
| 2008-08-12 | 2,265 | 2,355 | 2,200 | 2,270 | 44,900 | 2,270 |
| 2008-08-11 | 2,375 | 2,385 | 2,220 | 2,260 | 42,300 | 2,260 |
| 2008-08-08 | 2,340 | 2,375 | 2,255 | 2,315 | 27,700 | 2,315 |
| 2008-08-07 | 2,440 | 2,525 | 2,390 | 2,420 | 22,400 | 2,420 |
| 2008-08-06 | 2,415 | 2,510 | 2,380 | 2,465 | 32,900 | 2,465 |
| 2008-08-05 | 2,515 | 2,515 | 2,375 | 2,375 | 45,400 | 2,375 |
| 2008-08-04 | 2,680 | 2,685 | 2,375 | 2,475 | 81,100 | 2,475 |
| 2008-08-01 | 2,720 | 2,770 | 2,665 | 2,705 | 26,300 | 2,705 |
| 2008-07-31 | 2,870 | 2,910 | 2,825 | 2,840 | 21,800 | 2,840 |
| 2008-07-30 | 2,900 | 2,910 | 2,820 | 2,850 | 23,500 | 2,850 |
| 2008-07-29 | 2,920 | 2,920 | 2,760 | 2,850 | 23,000 | 2,850 |
| 2008-07-28 | 2,995 | 2,995 | 2,855 | 2,960 | 20,000 | 2,960 |
| 2008-07-25 | 2,865 | 2,970 | 2,850 | 2,930 | 41,100 | 2,930 |
| 2008-07-24 | 2,940 | 3,000 | 2,890 | 2,985 | 37,200 | 2,985 |
| 2008-07-23 | 2,795 | 2,980 | 2,795 | 2,960 | 40,900 | 2,960 |
| 2008-07-22 | 2,795 | 2,835 | 2,725 | 2,790 | 44,800 | 2,790 |
| 2008-07-18 | 2,655 | 2,740 | 2,655 | 2,685 | 24,400 | 2,685 |
| 2008-07-17 | 2,630 | 2,700 | 2,590 | 2,600 | 26,600 | 2,600 |
| 2008-07-16 | 2,695 | 2,695 | 2,500 | 2,570 | 44,300 | 2,570 |
| 2008-07-15 | 2,765 | 2,765 | 2,655 | 2,695 | 31,000 | 2,695 |
| 2008-07-14 | 2,850 | 2,875 | 2,780 | 2,810 | 29,500 | 2,810 |
| 2008-07-11 | 2,540 | 2,940 | 2,530 | 2,940 | 53,000 | 2,940 |
| 2008-07-10 | 2,485 | 2,615 | 2,430 | 2,565 | 18,000 | 2,565 |
| 2008-07-09 | 2,600 | 2,640 | 2,540 | 2,565 | 32,400 | 2,565 |
| 2008-07-08 | 2,650 | 2,650 | 2,490 | 2,560 | 45,100 | 2,560 |
| 2008-07-07 | 2,645 | 2,740 | 2,610 | 2,675 | 39,100 | 2,675 |
| 2008-07-04 | 2,865 | 2,875 | 2,635 | 2,685 | 45,200 | 2,685 |
| 2008-07-03 | 2,815 | 2,870 | 2,635 | 2,865 | 47,600 | 2,865 |
| 2008-07-02 | 2,880 | 2,945 | 2,820 | 2,895 | 30,000 | 2,895 |
| 2008-07-01 | 2,900 | 2,955 | 2,865 | 2,880 | 34,800 | 2,880 |
| 2008-06-30 | 3,060 | 3,080 | 2,835 | 2,940 | 59,700 | 2,940 |
| 2008-06-27 | 3,030 | 3,150 | 3,010 | 3,110 | 15,500 | 3,110 |
| 2008-06-26 | 3,180 | 3,220 | 3,130 | 3,180 | 15,200 | 3,180 |
| 2008-06-25 | 3,080 | 3,170 | 2,985 | 3,110 | 34,700 | 3,110 |
| 2008-06-24 | 3,280 | 3,290 | 3,050 | 3,130 | 46,600 | 3,130 |
| 2008-06-23 | 3,250 | 3,340 | 3,240 | 3,250 | 62,300 | 3,250 |
| 2008-06-20 | 3,220 | 3,250 | 3,140 | 3,200 | 32,400 | 3,200 |
| 2008-06-19 | 3,220 | 3,300 | 3,140 | 3,180 | 57,600 | 3,180 |
| 2008-06-18 | 3,050 | 3,250 | 3,010 | 3,230 | 76,700 | 3,230 |
| 2008-06-17 | 2,830 | 3,070 | 2,800 | 3,000 | 108,500 | 3,000 |
| 2008-06-16 | 3,050 | 3,160 | 2,935 | 3,100 | 80,800 | 3,100 |
| 2008-06-13 | 3,190 | 3,250 | 3,010 | 3,100 | 53,600 | 3,100 |
| 2008-06-12 | 3,180 | 3,200 | 3,110 | 3,180 | 22,900 | 3,180 |
| 2008-06-11 | 3,300 | 3,300 | 3,180 | 3,260 | 32,000 | 3,260 |
| 2008-06-10 | 3,320 | 3,420 | 3,180 | 3,290 | 98,700 | 3,290 |
| 2008-06-09 | 3,070 | 3,350 | 3,070 | 3,350 | 101,700 | 3,350 |
| 2008-06-06 | 3,190 | 3,200 | 3,130 | 3,200 | 155,200 | 3,200 |
| 2008-06-05 | 3,120 | 3,220 | 3,110 | 3,200 | 139,800 | 3,200 |
| 2008-06-04 | 2,870 | 3,090 | 2,870 | 3,080 | 113,800 | 3,080 |
| 2008-06-03 | 2,800 | 2,900 | 2,785 | 2,890 | 53,500 | 2,890 |
| 2008-06-02 | 2,820 | 2,845 | 2,800 | 2,830 | 29,600 | 2,830 |
| 2008-05-30 | 2,780 | 2,800 | 2,730 | 2,740 | 23,400 | 2,740 |
| 2008-05-29 | 2,700 | 2,790 | 2,700 | 2,720 | 16,200 | 2,720 |
| 2008-05-28 | 2,690 | 2,790 | 2,650 | 2,680 | 23,900 | 2,680 |
| 2008-05-27 | 2,690 | 2,780 | 2,690 | 2,730 | 23,700 | 2,730 |
| 2008-05-26 | 2,755 | 2,780 | 2,690 | 2,705 | 24,600 | 2,705 |
| 2008-05-23 | 2,775 | 2,810 | 2,740 | 2,795 | 24,400 | 2,795 |
| 2008-05-22 | 2,750 | 2,865 | 2,750 | 2,815 | 20,800 | 2,815 |
| 2008-05-21 | 2,785 | 2,855 | 2,780 | 2,800 | 18,900 | 2,800 |
| 2008-05-20 | 2,850 | 2,875 | 2,800 | 2,825 | 23,000 | 2,825 |
| 2008-05-19 | 2,820 | 2,900 | 2,785 | 2,885 | 40,600 | 2,885 |
| 2008-05-16 | 2,900 | 2,900 | 2,810 | 2,810 | 24,800 | 2,810 |
| 2008-05-15 | 2,850 | 2,900 | 2,850 | 2,880 | 38,900 | 2,880 |
| 2008-05-14 | 2,870 | 2,870 | 2,725 | 2,825 | 37,800 | 2,825 |
| 2008-05-13 | 2,830 | 2,920 | 2,820 | 2,870 | 101,400 | 2,870 |
| 2008-05-12 | 2,745 | 2,820 | 2,730 | 2,800 | 58,900 | 2,800 |
| 2008-05-09 | 2,750 | 2,770 | 2,710 | 2,750 | 43,500 | 2,750 |
| 2008-05-08 | 2,705 | 2,780 | 2,625 | 2,700 | 39,400 | 2,700 |
| 2008-05-07 | 2,700 | 2,710 | 2,605 | 2,700 | 38,600 | 2,700 |
| 2008-05-02 | 2,600 | 2,670 | 2,600 | 2,650 | 28,300 | 2,650 |
| 2008-05-01 | 2,485 | 2,595 | 2,480 | 2,565 | 38,600 | 2,565 |
| 2008-04-30 | 2,650 | 2,670 | 2,535 | 2,565 | 47,400 | 2,565 |
| 2008-04-28 | 2,700 | 2,705 | 2,660 | 2,665 | 14,800 | 2,665 |
| 2008-04-25 | 2,690 | 2,715 | 2,650 | 2,685 | 29,700 | 2,685 |
| 2008-04-24 | 2,690 | 2,720 | 2,680 | 2,715 | 39,500 | 2,715 |
| 2008-04-23 | 2,700 | 2,730 | 2,685 | 2,690 | 29,400 | 2,690 |
| 2008-04-22 | 2,660 | 2,730 | 2,640 | 2,720 | 54,100 | 2,720 |
| 2008-04-21 | 2,650 | 2,670 | 2,610 | 2,665 | 39,500 | 2,665 |
| 2008-04-18 | 2,605 | 2,650 | 2,560 | 2,640 | 50,800 | 2,640 |
| 2008-04-17 | 2,700 | 2,760 | 2,590 | 2,605 | 94,900 | 2,605 |
| 2008-04-16 | 2,550 | 2,650 | 2,550 | 2,645 | 114,900 | 2,645 |
| 2008-04-15 | 2,470 | 2,500 | 2,455 | 2,495 | 20,000 | 2,495 |
| 2008-04-14 | 2,430 | 2,490 | 2,420 | 2,480 | 19,600 | 2,480 |
| 2008-04-11 | 2,475 | 2,485 | 2,445 | 2,480 | 38,200 | 2,480 |
| 2008-04-10 | 2,460 | 2,485 | 2,410 | 2,445 | 16,500 | 2,445 |
| 2008-04-09 | 2,425 | 2,500 | 2,400 | 2,490 | 54,500 | 2,490 |
| 2008-04-08 | 2,410 | 2,465 | 2,380 | 2,410 | 25,500 | 2,410 |
| 2008-04-07 | 2,400 | 2,480 | 2,400 | 2,415 | 28,100 | 2,415 |
| 2008-04-04 | 2,470 | 2,480 | 2,375 | 2,400 | 36,600 | 2,400 |
| 2008-04-03 | 2,385 | 2,505 | 2,380 | 2,470 | 48,400 | 2,470 |
| 2008-04-02 | 2,450 | 2,485 | 2,360 | 2,395 | 62,000 | 2,395 |
| 2008-04-01 | 2,550 | 2,550 | 2,415 | 2,415 | 53,200 | 2,415 |
| 2008-03-31 | 2,385 | 2,560 | 2,350 | 2,550 | 116,500 | 2,550 |
| 2008-03-28 | 2,300 | 2,440 | 2,290 | 2,410 | 98,400 | 2,410 |
| 2008-03-27 | 2,190 | 2,295 | 2,175 | 2,290 | 70,600 | 2,290 |
| 2008-03-26 | 2,090 | 2,180 | 2,060 | 2,160 | 23,500 | 2,160 |
| 2008-03-25 | 2,150 | 2,190 | 2,105 | 2,170 | 49,700 | 2,170 |
| 2008-03-24 | 2,190 | 2,195 | 2,100 | 2,150 | 111,700 | 2,150 |
| 2008-03-21 | 1,850 | 1,927 | 1,850 | 1,927 | 32,100 | 1,927 |
| 2008-03-19 | 1,859 | 1,877 | 1,823 | 1,830 | 23,400 | 1,830 |
| 2008-03-18 | 1,720 | 1,810 | 1,710 | 1,799 | 24,500 | 1,799 |
| 2008-03-17 | 1,660 | 1,737 | 1,650 | 1,720 | 15,100 | 1,720 |
| 2008-03-14 | 1,720 | 1,730 | 1,706 | 1,713 | 16,400 | 1,713 |
| 2008-03-13 | 1,700 | 1,784 | 1,690 | 1,720 | 15,600 | 1,720 |
| 2008-03-12 | 1,813 | 1,813 | 1,680 | 1,732 | 24,300 | 1,732 |
| 2008-03-11 | 1,700 | 1,720 | 1,635 | 1,663 | 42,300 | 1,663 |
| 2008-03-10 | 1,876 | 1,896 | 1,670 | 1,775 | 22,800 | 1,775 |
| 2008-03-07 | 1,893 | 1,937 | 1,877 | 1,935 | 25,400 | 1,935 |
| 2008-03-06 | 1,970 | 1,990 | 1,901 | 1,954 | 35,000 | 1,954 |
| 2008-03-05 | 1,893 | 1,970 | 1,850 | 1,948 | 43,100 | 1,948 |
| 2008-03-04 | 1,889 | 1,892 | 1,806 | 1,870 | 32,200 | 1,870 |
| 2008-03-03 | 1,700 | 1,870 | 1,692 | 1,836 | 32,200 | 1,836 |
| 2008-02-29 | 1,862 | 1,870 | 1,730 | 1,820 | 50,200 | 1,820 |
| 2008-02-28 | 1,804 | 1,930 | 1,800 | 1,920 | 85,700 | 1,920 |
| 2008-02-27 | 1,660 | 1,830 | 1,650 | 1,779 | 77,000 | 1,779 |
| 2008-02-26 | 1,580 | 1,648 | 1,564 | 1,644 | 31,200 | 1,644 |
| 2008-02-25 | 1,495 | 1,520 | 1,485 | 1,505 | 30,000 | 1,505 |
| 2008-02-22 | 1,464 | 1,490 | 1,430 | 1,480 | 15,500 | 1,480 |
| 2008-02-21 | 1,400 | 1,465 | 1,400 | 1,445 | 12,200 | 1,445 |
| 2008-02-20 | 1,379 | 1,398 | 1,367 | 1,398 | 12,600 | 1,398 |
| 2008-02-19 | 1,355 | 1,381 | 1,355 | 1,371 | 12,000 | 1,371 |
| 2008-02-18 | 1,340 | 1,375 | 1,335 | 1,375 | 12,200 | 1,375 |
| 2008-02-15 | 1,350 | 1,365 | 1,330 | 1,335 | 10,700 | 1,335 |
| 2008-02-14 | 1,350 | 1,369 | 1,330 | 1,350 | 11,400 | 1,350 |
| 2008-02-13 | 1,338 | 1,350 | 1,321 | 1,330 | 10,600 | 1,330 |
| 2008-02-12 | 1,356 | 1,356 | 1,330 | 1,338 | 14,300 | 1,338 |
| 2008-02-08 | 1,369 | 1,380 | 1,357 | 1,359 | 8,300 | 1,359 |
| 2008-02-07 | 1,366 | 1,375 | 1,350 | 1,351 | 10,400 | 1,351 |
| 2008-02-06 | 1,304 | 1,370 | 1,304 | 1,360 | 17,000 | 1,360 |
| 2008-02-05 | 1,420 | 1,420 | 1,380 | 1,404 | 9,400 | 1,404 |
| 2008-02-04 | 1,436 | 1,436 | 1,401 | 1,427 | 11,900 | 1,427 |
| 2008-02-01 | 1,450 | 1,460 | 1,425 | 1,425 | 9,200 | 1,425 |
| 2008-01-31 | 1,395 | 1,425 | 1,390 | 1,425 | 6,200 | 1,425 |
| 2008-01-30 | 1,425 | 1,470 | 1,402 | 1,402 | 13,100 | 1,402 |
| 2008-01-29 | 1,420 | 1,430 | 1,392 | 1,415 | 12,800 | 1,415 |
| 2008-01-28 | 1,430 | 1,440 | 1,386 | 1,414 | 16,900 | 1,414 |
| 2008-01-25 | 1,450 | 1,480 | 1,450 | 1,480 | 19,500 | 1,480 |
| 2008-01-24 | 1,370 | 1,440 | 1,370 | 1,435 | 17,700 | 1,435 |
| 2008-01-23 | 1,326 | 1,379 | 1,300 | 1,369 | 24,300 | 1,369 |
| 2008-01-22 | 1,337 | 1,350 | 1,280 | 1,280 | 20,800 | 1,280 |
| 2008-01-21 | 1,340 | 1,375 | 1,340 | 1,364 | 18,000 | 1,364 |
| 2008-01-18 | 1,350 | 1,399 | 1,329 | 1,370 | 60,500 | 1,370 |
| 2008-01-17 | 1,379 | 1,403 | 1,379 | 1,382 | 14,400 | 1,382 |
| 2008-01-16 | 1,380 | 1,440 | 1,350 | 1,381 | 23,000 | 1,381 |
| 2008-01-15 | 1,568 | 1,580 | 1,450 | 1,450 | 20,400 | 1,450 |
| 2008-01-11 | 1,628 | 1,629 | 1,585 | 1,585 | 16,800 | 1,585 |
| 2008-01-10 | 1,597 | 1,629 | 1,591 | 1,613 | 10,900 | 1,613 |
| 2008-01-09 | 1,585 | 1,587 | 1,550 | 1,585 | 9,100 | 1,585 |
| 2008-01-08 | 1,562 | 1,587 | 1,562 | 1,586 | 9,200 | 1,586 |
| 2008-01-07 | 1,560 | 1,589 | 1,542 | 1,542 | 11,900 | 1,542 |
| 2008-01-04 | 1,611 | 1,611 | 1,561 | 1,569 | 6,800 | 1,569 |
分割・併合履歴 ： [2002-01-28]1株→1.2株
