6367 ダイキン工業(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 | 2,245 | 2,315 | 2,235 | 2,315 | 487,100 | 2,315 |
| 2008-12-29 | 2,220 | 2,255 | 2,210 | 2,250 | 542,300 | 2,250 |
| 2008-12-26 | 2,280 | 2,290 | 2,240 | 2,260 | 547,300 | 2,260 |
| 2008-12-25 | 2,260 | 2,280 | 2,220 | 2,250 | 686,700 | 2,250 |
| 2008-12-24 | 2,145 | 2,215 | 2,135 | 2,210 | 1,200,900 | 2,210 |
| 2008-12-22 | 2,120 | 2,225 | 2,105 | 2,215 | 1,990,300 | 2,215 |
| 2008-12-19 | 2,075 | 2,150 | 2,055 | 2,080 | 2,284,500 | 2,080 |
| 2008-12-18 | 2,110 | 2,125 | 2,055 | 2,070 | 2,156,300 | 2,070 |
| 2008-12-17 | 2,085 | 2,150 | 2,065 | 2,145 | 2,785,500 | 2,145 |
| 2008-12-16 | 2,060 | 2,105 | 2,025 | 2,050 | 1,505,000 | 2,050 |
| 2008-12-15 | 2,040 | 2,090 | 2,030 | 2,070 | 1,625,200 | 2,070 |
| 2008-12-12 | 2,040 | 2,095 | 1,980 | 1,980 | 6,114,400 | 1,980 |
| 2008-12-11 | 2,105 | 2,170 | 2,065 | 2,160 | 2,177,600 | 2,160 |
| 2008-12-10 | 2,125 | 2,190 | 2,085 | 2,170 | 2,347,300 | 2,170 |
| 2008-12-09 | 2,115 | 2,170 | 2,080 | 2,165 | 2,094,900 | 2,165 |
| 2008-12-08 | 2,060 | 2,110 | 2,000 | 2,095 | 1,930,800 | 2,095 |
| 2008-12-05 | 2,025 | 2,065 | 1,980 | 1,990 | 2,141,800 | 1,990 |
| 2008-12-04 | 2,110 | 2,135 | 1,973 | 1,994 | 2,614,400 | 1,994 |
| 2008-12-03 | 2,160 | 2,180 | 2,065 | 2,105 | 2,198,900 | 2,105 |
| 2008-12-02 | 2,155 | 2,250 | 2,150 | 2,155 | 1,935,800 | 2,155 |
| 2008-12-01 | 2,485 | 2,490 | 2,375 | 2,395 | 981,000 | 2,395 |
| 2008-11-28 | 2,365 | 2,500 | 2,320 | 2,495 | 2,125,100 | 2,495 |
| 2008-11-27 | 2,345 | 2,400 | 2,330 | 2,360 | 1,481,000 | 2,360 |
| 2008-11-26 | 2,210 | 2,300 | 2,180 | 2,270 | 1,627,100 | 2,270 |
| 2008-11-25 | 2,320 | 2,330 | 2,235 | 2,290 | 1,806,300 | 2,290 |
| 2008-11-21 | 1,941 | 2,185 | 1,905 | 2,160 | 3,100,300 | 2,160 |
| 2008-11-20 | 2,150 | 2,180 | 2,020 | 2,020 | 2,090,400 | 2,020 |
| 2008-11-19 | 2,260 | 2,315 | 2,220 | 2,305 | 2,733,200 | 2,305 |
| 2008-11-18 | 2,220 | 2,290 | 2,200 | 2,255 | 2,218,500 | 2,255 |
| 2008-11-17 | 2,130 | 2,370 | 2,115 | 2,260 | 2,225,500 | 2,260 |
| 2008-11-14 | 2,250 | 2,310 | 2,145 | 2,165 | 2,990,900 | 2,165 |
| 2008-11-13 | 2,180 | 2,190 | 2,095 | 2,120 | 2,673,100 | 2,120 |
| 2008-11-12 | 2,215 | 2,320 | 2,215 | 2,245 | 2,410,000 | 2,245 |
| 2008-11-11 | 2,350 | 2,435 | 2,285 | 2,335 | 1,877,800 | 2,335 |
| 2008-11-10 | 2,390 | 2,425 | 2,325 | 2,390 | 2,106,100 | 2,390 |
| 2008-11-07 | 2,085 | 2,365 | 2,050 | 2,270 | 3,365,300 | 2,270 |
| 2008-11-06 | 2,255 | 2,350 | 2,210 | 2,270 | 2,266,100 | 2,270 |
| 2008-11-05 | 2,450 | 2,540 | 2,420 | 2,535 | 2,758,200 | 2,535 |
| 2008-11-04 | 2,235 | 2,340 | 2,230 | 2,320 | 2,957,800 | 2,320 |
| 2008-10-31 | 2,345 | 2,345 | 2,130 | 2,175 | 3,869,700 | 2,175 |
| 2008-10-30 | 2,130 | 2,335 | 2,020 | 2,305 | 3,633,000 | 2,305 |
| 2008-10-29 | 2,050 | 2,050 | 1,949 | 2,050 | 5,747,700 | 2,050 |
| 2008-10-28 | 1,600 | 1,767 | 1,560 | 1,750 | 3,914,500 | 1,750 |
| 2008-10-27 | 1,752 | 1,820 | 1,581 | 1,600 | 4,672,400 | 1,600 |
| 2008-10-24 | 2,020 | 2,020 | 1,799 | 1,812 | 3,604,100 | 1,812 |
| 2008-10-23 | 1,918 | 2,030 | 1,830 | 1,987 | 4,950,500 | 1,987 |
| 2008-10-22 | 2,180 | 2,180 | 2,050 | 2,050 | 3,424,200 | 2,050 |
| 2008-10-21 | 2,250 | 2,325 | 2,245 | 2,285 | 2,397,000 | 2,285 |
| 2008-10-20 | 2,195 | 2,220 | 2,110 | 2,185 | 2,459,300 | 2,185 |
| 2008-10-17 | 2,205 | 2,225 | 2,100 | 2,160 | 3,495,000 | 2,160 |
| 2008-10-16 | 2,205 | 2,220 | 2,085 | 2,085 | 4,012,100 | 2,085 |
| 2008-10-15 | 2,590 | 2,590 | 2,365 | 2,485 | 4,418,000 | 2,485 |
| 2008-10-14 | 2,550 | 2,550 | 2,525 | 2,550 | 1,058,800 | 2,550 |
| 2008-10-10 | 2,000 | 2,230 | 2,000 | 2,150 | 5,233,800 | 2,150 |
| 2008-10-09 | 2,570 | 2,580 | 2,320 | 2,380 | 4,450,300 | 2,380 |
| 2008-10-08 | 2,450 | 2,475 | 2,185 | 2,250 | 3,009,200 | 2,250 |
| 2008-10-07 | 2,500 | 2,675 | 2,450 | 2,580 | 3,929,500 | 2,580 |
| 2008-10-06 | 2,735 | 2,735 | 2,585 | 2,650 | 3,233,600 | 2,650 |
| 2008-10-03 | 3,050 | 3,070 | 2,885 | 2,895 | 3,982,800 | 2,895 |
| 2008-10-02 | 3,360 | 3,360 | 3,100 | 3,100 | 3,071,800 | 3,100 |
| 2008-10-01 | 3,490 | 3,520 | 3,340 | 3,360 | 2,986,700 | 3,360 |
| 2008-09-30 | 3,300 | 3,570 | 3,280 | 3,470 | 2,193,300 | 3,470 |
| 2008-09-29 | 3,680 | 3,750 | 3,520 | 3,540 | 1,655,200 | 3,540 |
| 2008-09-26 | 3,740 | 3,830 | 3,620 | 3,690 | 2,055,000 | 3,690 |
| 2008-09-25 | 3,700 | 3,840 | 3,650 | 3,790 | 1,741,000 | 3,790 |
| 2008-09-24 | 3,790 | 3,800 | 3,640 | 3,740 | 3,308,800 | 3,740 |
| 2008-09-22 | 3,940 | 3,970 | 3,920 | 3,960 | 2,391,700 | 3,960 |
| 2008-09-19 | 3,560 | 3,830 | 3,510 | 3,810 | 3,140,800 | 3,810 |
| 2008-09-18 | 3,410 | 3,490 | 3,390 | 3,460 | 1,867,900 | 3,460 |
| 2008-09-17 | 3,410 | 3,560 | 3,410 | 3,530 | 3,433,600 | 3,530 |
| 2008-09-16 | 3,370 | 3,460 | 3,340 | 3,370 | 2,130,100 | 3,370 |
| 2008-09-12 | 3,530 | 3,650 | 3,510 | 3,610 | 5,034,300 | 3,610 |
| 2008-09-11 | 3,520 | 3,560 | 3,410 | 3,430 | 2,035,900 | 3,430 |
| 2008-09-10 | 3,390 | 3,610 | 3,380 | 3,570 | 3,049,100 | 3,570 |
| 2008-09-09 | 3,620 | 3,630 | 3,490 | 3,540 | 2,339,800 | 3,540 |
| 2008-09-08 | 3,640 | 3,700 | 3,570 | 3,670 | 2,155,700 | 3,670 |
| 2008-09-05 | 3,320 | 3,420 | 3,310 | 3,400 | 2,245,400 | 3,400 |
| 2008-09-04 | 3,560 | 3,570 | 3,490 | 3,500 | 1,640,200 | 3,500 |
| 2008-09-03 | 3,610 | 3,680 | 3,600 | 3,630 | 2,182,500 | 3,630 |
| 2008-09-02 | 3,740 | 3,780 | 3,580 | 3,640 | 2,345,800 | 3,640 |
| 2008-09-01 | 3,730 | 3,820 | 3,700 | 3,730 | 2,658,800 | 3,730 |
| 2008-08-29 | 3,670 | 3,750 | 3,640 | 3,720 | 2,504,700 | 3,720 |
| 2008-08-28 | 3,740 | 3,770 | 3,580 | 3,630 | 2,479,700 | 3,630 |
| 2008-08-27 | 3,830 | 3,850 | 3,730 | 3,750 | 2,048,000 | 3,750 |
| 2008-08-26 | 3,760 | 3,890 | 3,760 | 3,870 | 1,314,000 | 3,870 |
| 2008-08-25 | 3,870 | 3,900 | 3,850 | 3,850 | 1,085,200 | 3,850 |
| 2008-08-22 | 3,850 | 3,860 | 3,760 | 3,770 | 1,314,700 | 3,770 |
| 2008-08-21 | 3,890 | 3,940 | 3,870 | 3,890 | 1,489,900 | 3,890 |
| 2008-08-20 | 3,820 | 3,900 | 3,810 | 3,860 | 1,701,700 | 3,860 |
| 2008-08-19 | 3,850 | 3,880 | 3,790 | 3,870 | 1,731,200 | 3,870 |
| 2008-08-18 | 3,940 | 3,990 | 3,860 | 3,950 | 1,921,700 | 3,950 |
| 2008-08-15 | 3,930 | 3,970 | 3,810 | 3,900 | 2,002,800 | 3,900 |
| 2008-08-14 | 3,900 | 4,000 | 3,850 | 3,920 | 1,817,100 | 3,920 |
| 2008-08-13 | 3,930 | 3,980 | 3,860 | 3,890 | 2,328,500 | 3,890 |
| 2008-08-12 | 3,960 | 3,980 | 3,890 | 3,910 | 2,704,800 | 3,910 |
| 2008-08-11 | 4,090 | 4,150 | 4,030 | 4,110 | 2,444,500 | 4,110 |
| 2008-08-08 | 3,960 | 3,960 | 3,860 | 3,930 | 6,951,300 | 3,930 |
| 2008-08-07 | 4,010 | 4,010 | 4,010 | 4,010 | 1,395,000 | 4,010 |
| 2008-08-06 | 4,490 | 4,560 | 4,450 | 4,510 | 2,766,400 | 4,510 |
| 2008-08-05 | 4,250 | 4,390 | 4,200 | 4,240 | 2,281,200 | 4,240 |
| 2008-08-04 | 4,360 | 4,360 | 4,200 | 4,260 | 3,101,600 | 4,260 |
| 2008-08-01 | 4,550 | 4,560 | 4,430 | 4,460 | 2,317,900 | 4,460 |
| 2008-07-31 | 4,810 | 4,830 | 4,600 | 4,640 | 2,471,500 | 4,640 |
| 2008-07-30 | 4,830 | 4,840 | 4,740 | 4,790 | 1,217,200 | 4,790 |
| 2008-07-29 | 4,810 | 4,820 | 4,730 | 4,780 | 1,626,000 | 4,780 |
| 2008-07-28 | 4,990 | 5,050 | 4,890 | 4,910 | 1,709,000 | 4,910 |
| 2008-07-25 | 4,980 | 5,010 | 4,880 | 4,940 | 2,058,600 | 4,940 |
| 2008-07-24 | 5,120 | 5,130 | 5,010 | 5,090 | 1,461,800 | 5,090 |
| 2008-07-23 | 5,000 | 5,120 | 4,970 | 5,030 | 2,177,600 | 5,030 |
| 2008-07-22 | 4,870 | 4,940 | 4,790 | 4,910 | 1,900,300 | 4,910 |
| 2008-07-18 | 4,940 | 4,980 | 4,750 | 4,790 | 2,304,600 | 4,790 |
| 2008-07-17 | 4,830 | 4,860 | 4,780 | 4,840 | 2,337,600 | 4,840 |
| 2008-07-16 | 4,660 | 4,750 | 4,640 | 4,690 | 2,894,300 | 4,690 |
| 2008-07-15 | 4,610 | 4,650 | 4,530 | 4,610 | 2,106,700 | 4,610 |
| 2008-07-14 | 4,610 | 4,780 | 4,550 | 4,660 | 2,547,500 | 4,660 |
| 2008-07-11 | 4,600 | 4,680 | 4,530 | 4,590 | 3,120,200 | 4,590 |
| 2008-07-10 | 4,600 | 4,720 | 4,580 | 4,640 | 1,718,000 | 4,640 |
| 2008-07-09 | 4,820 | 4,870 | 4,620 | 4,660 | 2,503,800 | 4,660 |
| 2008-07-08 | 4,880 | 4,890 | 4,690 | 4,690 | 3,384,100 | 4,690 |
| 2008-07-07 | 4,850 | 5,010 | 4,680 | 4,980 | 4,197,400 | 4,980 |
| 2008-07-04 | 5,020 | 5,050 | 4,930 | 5,000 | 2,084,000 | 5,000 |
| 2008-07-03 | 5,000 | 5,010 | 4,900 | 4,970 | 3,480,800 | 4,970 |
| 2008-07-02 | 5,240 | 5,250 | 5,050 | 5,060 | 2,965,200 | 5,060 |
| 2008-07-01 | 5,350 | 5,420 | 5,250 | 5,260 | 1,880,100 | 5,260 |
| 2008-06-30 | 5,510 | 5,520 | 5,340 | 5,360 | 1,422,000 | 5,360 |
| 2008-06-27 | 5,510 | 5,570 | 5,460 | 5,510 | 2,253,700 | 5,510 |
| 2008-06-26 | 5,690 | 5,810 | 5,660 | 5,690 | 1,977,000 | 5,690 |
| 2008-06-25 | 5,590 | 5,700 | 5,580 | 5,650 | 2,233,400 | 5,650 |
| 2008-06-24 | 5,620 | 5,720 | 5,560 | 5,690 | 1,297,200 | 5,690 |
| 2008-06-23 | 5,580 | 5,620 | 5,520 | 5,610 | 1,548,000 | 5,610 |
| 2008-06-20 | 5,830 | 5,840 | 5,660 | 5,680 | 1,353,200 | 5,680 |
| 2008-06-19 | 5,900 | 5,920 | 5,820 | 5,860 | 1,987,500 | 5,860 |
| 2008-06-18 | 5,810 | 5,930 | 5,800 | 5,900 | 1,386,800 | 5,900 |
| 2008-06-17 | 5,820 | 5,910 | 5,740 | 5,880 | 2,574,800 | 5,880 |
| 2008-06-16 | 5,660 | 5,760 | 5,610 | 5,720 | 1,530,000 | 5,720 |
| 2008-06-13 | 5,650 | 5,680 | 5,520 | 5,640 | 6,275,400 | 5,640 |
| 2008-06-12 | 5,680 | 5,710 | 5,560 | 5,590 | 2,088,800 | 5,590 |
| 2008-06-11 | 5,680 | 5,830 | 5,640 | 5,780 | 2,689,300 | 5,780 |
| 2008-06-10 | 5,620 | 5,650 | 5,530 | 5,580 | 1,165,600 | 5,580 |
| 2008-06-09 | 5,400 | 5,600 | 5,370 | 5,520 | 973,100 | 5,520 |
| 2008-06-06 | 5,680 | 5,690 | 5,590 | 5,620 | 1,384,600 | 5,620 |
| 2008-06-05 | 5,700 | 5,700 | 5,550 | 5,600 | 1,295,000 | 5,600 |
| 2008-06-04 | 5,530 | 5,670 | 5,500 | 5,670 | 2,234,900 | 5,670 |
| 2008-06-03 | 5,410 | 5,490 | 5,410 | 5,460 | 1,339,800 | 5,460 |
| 2008-06-02 | 5,450 | 5,510 | 5,400 | 5,460 | 1,632,300 | 5,460 |
| 2008-05-30 | 5,430 | 5,450 | 5,380 | 5,440 | 1,151,700 | 5,440 |
| 2008-05-29 | 5,360 | 5,410 | 5,350 | 5,380 | 2,173,300 | 5,380 |
| 2008-05-28 | 5,320 | 5,380 | 5,260 | 5,300 | 2,152,100 | 5,300 |
| 2008-05-27 | 5,150 | 5,320 | 5,150 | 5,310 | 1,638,600 | 5,310 |
| 2008-05-26 | 5,140 | 5,180 | 5,100 | 5,120 | 826,700 | 5,120 |
| 2008-05-23 | 5,240 | 5,270 | 5,190 | 5,190 | 1,327,000 | 5,190 |
| 2008-05-22 | 5,140 | 5,250 | 5,130 | 5,240 | 1,273,800 | 5,240 |
| 2008-05-21 | 5,150 | 5,240 | 5,120 | 5,240 | 1,352,900 | 5,240 |
| 2008-05-20 | 5,200 | 5,270 | 5,180 | 5,210 | 1,703,900 | 5,210 |
| 2008-05-19 | 5,320 | 5,390 | 5,290 | 5,300 | 1,353,500 | 5,300 |
| 2008-05-16 | 5,470 | 5,480 | 5,370 | 5,380 | 1,311,500 | 5,380 |
| 2008-05-15 | 5,420 | 5,470 | 5,380 | 5,390 | 2,150,200 | 5,390 |
| 2008-05-14 | 5,190 | 5,290 | 5,190 | 5,290 | 1,522,400 | 5,290 |
| 2008-05-13 | 5,160 | 5,230 | 5,080 | 5,180 | 1,379,400 | 5,180 |
| 2008-05-12 | 5,140 | 5,240 | 5,120 | 5,150 | 1,515,600 | 5,150 |
| 2008-05-09 | 5,130 | 5,180 | 5,050 | 5,060 | 1,668,300 | 5,060 |
| 2008-05-08 | 5,190 | 5,220 | 5,120 | 5,130 | 1,250,700 | 5,130 |
| 2008-05-07 | 5,300 | 5,330 | 5,180 | 5,180 | 1,435,100 | 5,180 |
| 2008-05-02 | 5,270 | 5,360 | 5,220 | 5,300 | 1,234,300 | 5,300 |
| 2008-05-01 | 5,120 | 5,200 | 5,100 | 5,120 | 1,085,700 | 5,120 |
| 2008-04-30 | 5,150 | 5,290 | 5,130 | 5,180 | 1,387,000 | 5,180 |
| 2008-04-28 | 5,300 | 5,350 | 5,150 | 5,250 | 1,263,900 | 5,250 |
| 2008-04-25 | 5,040 | 5,270 | 5,020 | 5,240 | 2,166,400 | 5,240 |
| 2008-04-24 | 4,940 | 5,010 | 4,900 | 4,980 | 770,300 | 4,980 |
| 2008-04-23 | 4,920 | 5,070 | 4,910 | 4,950 | 1,589,800 | 4,950 |
| 2008-04-22 | 4,950 | 5,010 | 4,890 | 4,940 | 1,170,700 | 4,940 |
| 2008-04-21 | 4,910 | 5,070 | 4,910 | 5,010 | 1,878,200 | 5,010 |
| 2008-04-18 | 4,860 | 4,880 | 4,800 | 4,860 | 748,400 | 4,860 |
| 2008-04-17 | 4,850 | 4,870 | 4,770 | 4,780 | 1,036,000 | 4,780 |
| 2008-04-16 | 4,680 | 4,750 | 4,630 | 4,740 | 1,113,400 | 4,740 |
| 2008-04-15 | 4,670 | 4,670 | 4,560 | 4,590 | 1,855,900 | 4,590 |
| 2008-04-14 | 4,720 | 4,730 | 4,630 | 4,660 | 1,328,300 | 4,660 |
| 2008-04-11 | 4,830 | 4,870 | 4,770 | 4,840 | 2,961,500 | 4,840 |
| 2008-04-10 | 4,610 | 4,750 | 4,590 | 4,640 | 1,778,600 | 4,640 |
| 2008-04-09 | 4,820 | 4,840 | 4,610 | 4,700 | 1,743,600 | 4,700 |
| 2008-04-08 | 4,800 | 4,840 | 4,720 | 4,770 | 1,337,100 | 4,770 |
| 2008-04-07 | 4,720 | 4,860 | 4,660 | 4,820 | 1,430,900 | 4,820 |
| 2008-04-04 | 4,740 | 4,740 | 4,660 | 4,730 | 1,065,100 | 4,730 |
| 2008-04-03 | 4,650 | 4,720 | 4,630 | 4,720 | 1,399,700 | 4,720 |
| 2008-04-02 | 4,620 | 4,650 | 4,570 | 4,640 | 1,858,100 | 4,640 |
| 2008-04-01 | 4,310 | 4,480 | 4,310 | 4,450 | 1,606,300 | 4,450 |
| 2008-03-31 | 4,390 | 4,400 | 4,240 | 4,290 | 1,452,300 | 4,290 |
| 2008-03-28 | 4,180 | 4,450 | 4,160 | 4,440 | 2,199,100 | 4,440 |
| 2008-03-27 | 4,340 | 4,360 | 4,190 | 4,280 | 1,712,000 | 4,280 |
| 2008-03-26 | 4,440 | 4,470 | 4,340 | 4,440 | 1,271,600 | 4,440 |
| 2008-03-25 | 4,400 | 4,420 | 4,340 | 4,380 | 1,313,500 | 4,380 |
| 2008-03-24 | 4,250 | 4,400 | 4,250 | 4,300 | 1,290,600 | 4,300 |
| 2008-03-21 | 4,220 | 4,320 | 4,190 | 4,290 | 2,998,600 | 4,290 |
| 2008-03-19 | 3,980 | 4,170 | 3,950 | 4,090 | 3,787,600 | 4,090 |
| 2008-03-18 | 3,790 | 3,860 | 3,690 | 3,780 | 1,644,300 | 3,780 |
| 2008-03-17 | 3,860 | 3,870 | 3,690 | 3,780 | 2,739,300 | 3,780 |
| 2008-03-14 | 4,040 | 4,070 | 3,910 | 3,960 | 5,694,300 | 3,960 |
| 2008-03-13 | 4,160 | 4,230 | 4,000 | 4,030 | 2,155,300 | 4,030 |
| 2008-03-12 | 4,290 | 4,380 | 4,230 | 4,260 | 2,534,200 | 4,260 |
| 2008-03-11 | 4,060 | 4,240 | 4,060 | 4,190 | 2,612,200 | 4,190 |
| 2008-03-10 | 4,360 | 4,370 | 4,180 | 4,210 | 2,463,200 | 4,210 |
| 2008-03-07 | 4,340 | 4,450 | 4,310 | 4,410 | 2,149,500 | 4,410 |
| 2008-03-06 | 4,380 | 4,560 | 4,380 | 4,520 | 1,809,200 | 4,520 |
| 2008-03-05 | 4,400 | 4,440 | 4,350 | 4,400 | 1,966,200 | 4,400 |
| 2008-03-04 | 4,420 | 4,490 | 4,360 | 4,450 | 2,502,400 | 4,450 |
| 2008-03-03 | 4,550 | 4,550 | 4,370 | 4,370 | 3,356,300 | 4,370 |
| 2008-02-29 | 4,700 | 4,790 | 4,680 | 4,780 | 2,221,100 | 4,780 |
| 2008-02-28 | 4,710 | 4,780 | 4,660 | 4,760 | 1,909,500 | 4,760 |
| 2008-02-27 | 4,720 | 4,790 | 4,700 | 4,750 | 2,360,500 | 4,750 |
| 2008-02-26 | 4,640 | 4,700 | 4,590 | 4,620 | 2,486,700 | 4,620 |
| 2008-02-25 | 4,410 | 4,550 | 4,410 | 4,540 | 2,477,500 | 4,540 |
| 2008-02-22 | 4,450 | 4,460 | 4,310 | 4,370 | 3,414,000 | 4,370 |
| 2008-02-21 | 4,570 | 4,590 | 4,470 | 4,550 | 2,129,900 | 4,550 |
| 2008-02-20 | 4,680 | 4,690 | 4,470 | 4,480 | 2,273,900 | 4,480 |
| 2008-02-19 | 4,670 | 4,700 | 4,610 | 4,670 | 1,574,800 | 4,670 |
| 2008-02-18 | 4,640 | 4,740 | 4,600 | 4,640 | 2,426,600 | 4,640 |
| 2008-02-15 | 4,740 | 4,740 | 4,530 | 4,630 | 5,934,500 | 4,630 |
| 2008-02-14 | 4,820 | 5,000 | 4,800 | 4,990 | 3,080,200 | 4,990 |
| 2008-02-13 | 4,680 | 4,750 | 4,610 | 4,670 | 1,769,700 | 4,670 |
| 2008-02-12 | 4,610 | 4,670 | 4,540 | 4,640 | 1,736,700 | 4,640 |
| 2008-02-08 | 4,680 | 4,720 | 4,530 | 4,550 | 3,527,700 | 4,550 |
| 2008-02-07 | 4,700 | 4,810 | 4,650 | 4,780 | 1,858,300 | 4,780 |
| 2008-02-06 | 4,820 | 4,850 | 4,670 | 4,670 | 2,778,400 | 4,670 |
| 2008-02-05 | 4,890 | 5,040 | 4,850 | 5,020 | 2,533,500 | 5,020 |
| 2008-02-04 | 4,830 | 4,950 | 4,800 | 4,920 | 2,097,600 | 4,920 |
| 2008-02-01 | 4,780 | 4,810 | 4,720 | 4,760 | 1,866,800 | 4,760 |
| 2008-01-31 | 4,500 | 4,790 | 4,500 | 4,770 | 3,524,100 | 4,770 |
| 2008-01-30 | 4,800 | 4,830 | 4,670 | 4,690 | 2,243,900 | 4,690 |
| 2008-01-29 | 4,820 | 4,840 | 4,660 | 4,810 | 1,626,100 | 4,810 |
| 2008-01-28 | 4,810 | 4,860 | 4,610 | 4,620 | 3,242,200 | 4,620 |
| 2008-01-25 | 4,760 | 4,980 | 4,700 | 4,960 | 3,462,800 | 4,960 |
| 2008-01-24 | 4,740 | 4,780 | 4,500 | 4,560 | 3,835,300 | 4,560 |
| 2008-01-23 | 4,590 | 4,660 | 4,390 | 4,540 | 2,990,700 | 4,540 |
| 2008-01-22 | 4,470 | 4,560 | 4,290 | 4,290 | 3,490,600 | 4,290 |
| 2008-01-21 | 4,930 | 4,970 | 4,640 | 4,670 | 2,776,100 | 4,670 |
| 2008-01-18 | 4,660 | 5,040 | 4,600 | 5,020 | 4,086,000 | 5,020 |
| 2008-01-17 | 4,840 | 4,870 | 4,570 | 4,860 | 4,873,600 | 4,860 |
| 2008-01-16 | 4,900 | 5,030 | 4,740 | 4,790 | 3,573,300 | 4,790 |
| 2008-01-15 | 5,380 | 5,390 | 5,060 | 5,100 | 2,939,800 | 5,100 |
| 2008-01-11 | 5,610 | 5,640 | 5,410 | 5,420 | 3,993,300 | 5,420 |
| 2008-01-10 | 5,790 | 5,840 | 5,610 | 5,660 | 2,932,200 | 5,660 |
| 2008-01-09 | 5,760 | 5,910 | 5,680 | 5,890 | 2,426,000 | 5,890 |
| 2008-01-08 | 5,730 | 5,870 | 5,700 | 5,840 | 2,217,200 | 5,840 |
| 2008-01-07 | 5,840 | 5,920 | 5,740 | 5,830 | 2,040,300 | 5,830 |
| 2008-01-04 | 6,200 | 6,220 | 5,870 | 5,940 | 1,762,100 | 5,940 |
分割・併合履歴 ： なし
