6413 理想科学工業(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 | 920 | 920 | 901 | 910 | 900 | 227.50 |
| 2008-12-29 | 892 | 914 | 885 | 914 | 1,000 | 228.50 |
| 2008-12-26 | 895 | 895 | 885 | 892 | 10,400 | 223 |
| 2008-12-25 | 839 | 855 | 833 | 855 | 1,500 | 213.75 |
| 2008-12-24 | 909 | 909 | 909 | 909 | 100 | 227.25 |
| 2008-12-22 | 881 | 908 | 881 | 908 | 3,700 | 227 |
| 2008-12-19 | 906 | 911 | 905 | 911 | 700 | 227.75 |
| 2008-12-18 | 910 | 920 | 888 | 888 | 5,100 | 222 |
| 2008-12-17 | 974 | 974 | 920 | 920 | 2,600 | 230 |
| 2008-12-16 | 1,033 | 1,033 | 975 | 980 | 5,100 | 245 |
| 2008-12-15 | 1,187 | 1,187 | 1,047 | 1,093 | 28,700 | 273.25 |
| 2008-12-12 | 1,150 | 1,150 | 1,147 | 1,147 | 15,400 | 286.75 |
| 2008-12-11 | 1,163 | 1,163 | 1,162 | 1,162 | 3,900 | 290.50 |
| 2008-12-10 | 1,168 | 1,181 | 1,141 | 1,143 | 2,700 | 285.75 |
| 2008-12-09 | 1,029 | 1,198 | 1,029 | 1,188 | 5,500 | 297 |
| 2008-12-08 | 1,033 | 1,072 | 1,028 | 1,049 | 2,300 | 262.25 |
| 2008-12-05 | 1,034 | 1,040 | 1,025 | 1,040 | 2,300 | 260 |
| 2008-12-04 | 1,050 | 1,069 | 1,030 | 1,030 | 4,200 | 257.50 |
| 2008-12-03 | 1,033 | 1,050 | 1,013 | 1,050 | 5,300 | 262.50 |
| 2008-12-02 | 1,010 | 1,039 | 990 | 1,021 | 2,800 | 255.25 |
| 2008-12-01 | 1,042 | 1,042 | 1,012 | 1,025 | 2,500 | 256.25 |
| 2008-11-28 | 1,044 | 1,064 | 1,031 | 1,051 | 2,900 | 262.75 |
| 2008-11-27 | 1,031 | 1,049 | 1,030 | 1,049 | 11,400 | 262.25 |
| 2008-11-26 | 1,032 | 1,070 | 1,030 | 1,070 | 6,200 | 267.50 |
| 2008-11-25 | 1,014 | 1,049 | 1,014 | 1,049 | 2,200 | 262.25 |
| 2008-11-21 | 1,031 | 1,033 | 1,010 | 1,014 | 2,700 | 253.50 |
| 2008-11-20 | 1,017 | 1,017 | 1,001 | 1,001 | 1,100 | 250.25 |
| 2008-11-19 | 1,010 | 1,030 | 995 | 1,005 | 1,800 | 251.25 |
| 2008-11-18 | 1,005 | 1,042 | 1,005 | 1,037 | 1,300 | 259.25 |
| 2008-11-17 | 993 | 995 | 992 | 995 | 800 | 248.75 |
| 2008-11-14 | 890 | 890 | 890 | 890 | 200 | 222.50 |
| 2008-11-13 | 879 | 880 | 869 | 870 | 1,300 | 217.50 |
| 2008-11-12 | 900 | 900 | 899 | 899 | 700 | 224.75 |
| 2008-11-11 | 959 | 959 | 933 | 933 | 1,800 | 233.25 |
| 2008-11-10 | 933 | 949 | 933 | 949 | 4,700 | 237.25 |
| 2008-11-07 | 872 | 892 | 872 | 883 | 3,000 | 220.75 |
| 2008-11-06 | 950 | 950 | 920 | 920 | 2,900 | 230 |
| 2008-11-05 | 887 | 940 | 887 | 920 | 8,700 | 230 |
| 2008-11-04 | 890 | 890 | 859 | 877 | 4,100 | 219.25 |
| 2008-10-31 | 862 | 862 | 840 | 850 | 800 | 212.50 |
| 2008-10-30 | 846 | 865 | 846 | 865 | 3,600 | 216.25 |
| 2008-10-29 | 858 | 858 | 837 | 847 | 2,300 | 211.75 |
| 2008-10-28 | 802 | 802 | 788 | 788 | 1,000 | 197 |
| 2008-10-27 | 832 | 840 | 802 | 802 | 11,900 | 200.50 |
| 2008-10-24 | 812 | 812 | 789 | 802 | 2,900 | 200.50 |
| 2008-10-23 | 798 | 802 | 781 | 792 | 5,400 | 198 |
| 2008-10-22 | 876 | 889 | 848 | 848 | 2,500 | 212 |
| 2008-10-21 | 890 | 891 | 881 | 886 | 4,000 | 221.50 |
| 2008-10-20 | 916 | 916 | 873 | 894 | 2,500 | 223.50 |
| 2008-10-17 | 920 | 930 | 918 | 918 | 1,200 | 229.50 |
| 2008-10-16 | 901 | 910 | 880 | 880 | 5,300 | 220 |
| 2008-10-15 | 935 | 942 | 926 | 941 | 4,700 | 235.25 |
| 2008-10-14 | 881 | 967 | 881 | 915 | 39,700 | 228.75 |
| 2008-10-10 | 940 | 940 | 891 | 891 | 4,500 | 222.75 |
| 2008-10-09 | 905 | 981 | 905 | 973 | 2,200 | 243.25 |
| 2008-10-08 | 968 | 968 | 948 | 957 | 3,600 | 239.25 |
| 2008-10-07 | 995 | 995 | 953 | 958 | 2,500 | 239.50 |
| 2008-10-06 | 1,146 | 1,149 | 1,005 | 1,005 | 1,700 | 251.25 |
| 2008-10-03 | 1,204 | 1,205 | 1,204 | 1,205 | 700 | 301.25 |
| 2008-10-02 | 1,250 | 1,265 | 1,204 | 1,204 | 700 | 301 |
| 2008-10-01 | 1,262 | 1,262 | 1,195 | 1,230 | 2,300 | 307.50 |
| 2008-09-30 | 1,258 | 1,258 | 1,204 | 1,204 | 1,800 | 301 |
| 2008-09-29 | 1,268 | 1,299 | 1,268 | 1,289 | 2,900 | 322.25 |
| 2008-09-26 | 1,327 | 1,327 | 1,257 | 1,268 | 12,900 | 317 |
| 2008-09-25 | 1,246 | 1,267 | 1,237 | 1,267 | 2,300 | 316.75 |
| 2008-09-24 | 1,251 | 1,255 | 1,207 | 1,226 | 5,200 | 306.50 |
| 2008-09-22 | 1,329 | 1,330 | 1,300 | 1,300 | 2,400 | 325 |
| 2008-09-19 | 1,300 | 1,349 | 1,300 | 1,330 | 8,500 | 332.50 |
| 2008-09-18 | 1,260 | 1,288 | 1,260 | 1,284 | 1,900 | 321 |
| 2008-09-17 | 1,358 | 1,358 | 1,265 | 1,318 | 2,900 | 329.50 |
| 2008-09-16 | 1,316 | 1,318 | 1,276 | 1,318 | 3,200 | 329.50 |
| 2008-09-12 | 1,309 | 1,338 | 1,309 | 1,336 | 18,300 | 334 |
| 2008-09-11 | 1,336 | 1,371 | 1,329 | 1,349 | 3,600 | 337.25 |
| 2008-09-10 | 1,335 | 1,434 | 1,335 | 1,434 | 3,200 | 358.50 |
| 2008-09-09 | 1,381 | 1,381 | 1,375 | 1,375 | 2,900 | 343.75 |
| 2008-09-08 | 1,387 | 1,469 | 1,387 | 1,469 | 5,300 | 367.25 |
| 2008-09-05 | 1,350 | 1,389 | 1,350 | 1,387 | 4,200 | 346.75 |
| 2008-09-04 | 1,359 | 1,359 | 1,359 | 1,359 | 200 | 339.75 |
| 2008-09-03 | 1,392 | 1,398 | 1,373 | 1,398 | 1,600 | 349.50 |
| 2008-09-02 | 1,372 | 1,376 | 1,352 | 1,352 | 4,400 | 338 |
| 2008-09-01 | 1,419 | 1,419 | 1,370 | 1,370 | 5,200 | 342.50 |
| 2008-08-29 | 1,443 | 1,448 | 1,411 | 1,421 | 8,000 | 355.25 |
| 2008-08-28 | 1,429 | 1,451 | 1,396 | 1,451 | 2,600 | 362.75 |
| 2008-08-27 | 1,471 | 1,471 | 1,448 | 1,448 | 6,500 | 362 |
| 2008-08-26 | 1,462 | 1,462 | 1,442 | 1,451 | 2,200 | 362.75 |
| 2008-08-25 | 1,451 | 1,479 | 1,448 | 1,479 | 3,800 | 369.75 |
| 2008-08-22 | 1,390 | 1,419 | 1,389 | 1,391 | 1,300 | 347.75 |
| 2008-08-21 | 1,421 | 1,421 | 1,363 | 1,363 | 1,700 | 340.75 |
| 2008-08-20 | 1,395 | 1,423 | 1,378 | 1,421 | 1,900 | 355.25 |
| 2008-08-19 | 1,370 | 1,416 | 1,370 | 1,395 | 2,900 | 348.75 |
| 2008-08-18 | 1,401 | 1,475 | 1,381 | 1,449 | 3,700 | 362.25 |
| 2008-08-15 | 1,351 | 1,396 | 1,351 | 1,361 | 1,800 | 340.25 |
| 2008-08-14 | 1,341 | 1,383 | 1,341 | 1,341 | 5,300 | 335.25 |
| 2008-08-13 | 1,359 | 1,360 | 1,341 | 1,341 | 700 | 335.25 |
| 2008-08-12 | 1,382 | 1,382 | 1,346 | 1,346 | 1,600 | 336.50 |
| 2008-08-11 | 1,354 | 1,372 | 1,354 | 1,370 | 1,700 | 342.50 |
| 2008-08-08 | 1,346 | 1,373 | 1,346 | 1,372 | 1,300 | 343 |
| 2008-08-07 | 1,360 | 1,360 | 1,327 | 1,327 | 2,500 | 331.75 |
| 2008-08-06 | 1,339 | 1,379 | 1,325 | 1,372 | 4,500 | 343 |
| 2008-08-05 | 1,314 | 1,346 | 1,282 | 1,282 | 3,500 | 320.50 |
| 2008-08-04 | 1,309 | 1,330 | 1,287 | 1,314 | 2,400 | 328.50 |
| 2008-08-01 | 1,346 | 1,349 | 1,314 | 1,314 | 5,200 | 328.50 |
| 2008-07-31 | 1,339 | 1,361 | 1,331 | 1,346 | 7,600 | 336.50 |
| 2008-07-30 | 1,347 | 1,361 | 1,331 | 1,359 | 3,200 | 339.75 |
| 2008-07-29 | 1,312 | 1,330 | 1,296 | 1,330 | 3,600 | 332.50 |
| 2008-07-28 | 1,317 | 1,360 | 1,313 | 1,341 | 1,900 | 335.25 |
| 2008-07-25 | 1,391 | 1,410 | 1,313 | 1,317 | 12,000 | 329.25 |
| 2008-07-24 | 1,362 | 1,416 | 1,362 | 1,371 | 7,400 | 342.75 |
| 2008-07-23 | 1,394 | 1,394 | 1,354 | 1,362 | 4,100 | 340.50 |
| 2008-07-22 | 1,339 | 1,355 | 1,335 | 1,355 | 1,200 | 338.75 |
| 2008-07-18 | 1,377 | 1,377 | 1,319 | 1,319 | 700 | 329.75 |
| 2008-07-17 | 1,377 | 1,377 | 1,377 | 1,377 | 100 | 344.25 |
| 2008-07-16 | 1,325 | 1,357 | 1,325 | 1,357 | 2,500 | 339.25 |
| 2008-07-15 | 1,341 | 1,345 | 1,311 | 1,345 | 2,700 | 336.25 |
| 2008-07-14 | 1,360 | 1,360 | 1,320 | 1,336 | 4,300 | 334 |
| 2008-07-11 | 1,289 | 1,340 | 1,283 | 1,340 | 6,000 | 335 |
| 2008-07-10 | 1,344 | 1,344 | 1,312 | 1,316 | 2,000 | 329 |
| 2008-07-09 | 1,360 | 1,372 | 1,325 | 1,344 | 2,000 | 336 |
| 2008-07-08 | 1,395 | 1,398 | 1,351 | 1,352 | 2,100 | 338 |
| 2008-07-07 | 1,389 | 1,389 | 1,371 | 1,371 | 400 | 342.75 |
| 2008-07-04 | 1,417 | 1,419 | 1,387 | 1,387 | 2,400 | 346.75 |
| 2008-07-03 | 1,467 | 1,467 | 1,420 | 1,435 | 2,300 | 358.75 |
| 2008-07-02 | 1,461 | 1,481 | 1,440 | 1,467 | 4,700 | 366.75 |
| 2008-07-01 | 1,545 | 1,550 | 1,458 | 1,459 | 18,300 | 364.75 |
| 2008-06-30 | 1,405 | 1,520 | 1,405 | 1,495 | 5,300 | 373.75 |
| 2008-06-27 | 1,410 | 1,453 | 1,394 | 1,425 | 36,800 | 356.25 |
| 2008-06-26 | 1,409 | 1,418 | 1,390 | 1,390 | 1,900 | 347.50 |
| 2008-06-25 | 1,412 | 1,412 | 1,366 | 1,409 | 2,700 | 352.25 |
| 2008-06-24 | 1,397 | 1,418 | 1,397 | 1,412 | 500 | 353 |
| 2008-06-23 | 1,419 | 1,429 | 1,401 | 1,429 | 1,000 | 357.25 |
| 2008-06-20 | 1,470 | 1,470 | 1,403 | 1,405 | 4,200 | 351.25 |
| 2008-06-19 | 1,443 | 1,455 | 1,419 | 1,455 | 6,100 | 363.75 |
| 2008-06-18 | 1,413 | 1,466 | 1,413 | 1,463 | 4,800 | 365.75 |
| 2008-06-17 | 1,476 | 1,476 | 1,429 | 1,433 | 2,900 | 358.25 |
| 2008-06-16 | 1,462 | 1,484 | 1,461 | 1,477 | 3,500 | 369.25 |
| 2008-06-13 | 1,455 | 1,455 | 1,430 | 1,442 | 18,100 | 360.50 |
| 2008-06-12 | 1,460 | 1,495 | 1,450 | 1,495 | 11,000 | 373.75 |
| 2008-06-11 | 1,501 | 1,508 | 1,473 | 1,473 | 2,200 | 368.25 |
| 2008-06-10 | 1,527 | 1,538 | 1,510 | 1,510 | 3,200 | 377.50 |
| 2008-06-09 | 1,503 | 1,590 | 1,503 | 1,590 | 3,500 | 397.50 |
| 2008-06-06 | 1,586 | 1,604 | 1,585 | 1,593 | 4,200 | 398.25 |
| 2008-06-05 | 1,530 | 1,584 | 1,530 | 1,584 | 3,100 | 396 |
| 2008-06-04 | 1,524 | 1,586 | 1,524 | 1,572 | 3,700 | 393 |
| 2008-06-03 | 1,586 | 1,586 | 1,523 | 1,523 | 4,400 | 380.75 |
| 2008-06-02 | 1,608 | 1,615 | 1,570 | 1,590 | 8,900 | 397.50 |
| 2008-05-30 | 1,521 | 1,549 | 1,476 | 1,548 | 3,200 | 387 |
| 2008-05-29 | 1,465 | 1,551 | 1,463 | 1,551 | 3,500 | 387.75 |
| 2008-05-28 | 1,538 | 1,550 | 1,450 | 1,450 | 5,800 | 362.50 |
| 2008-05-27 | 1,532 | 1,550 | 1,502 | 1,548 | 6,800 | 387 |
| 2008-05-26 | 1,538 | 1,549 | 1,480 | 1,482 | 5,600 | 370.50 |
| 2008-05-23 | 1,493 | 1,543 | 1,493 | 1,498 | 3,000 | 374.50 |
| 2008-05-22 | 1,490 | 1,491 | 1,461 | 1,491 | 2,300 | 372.75 |
| 2008-05-21 | 1,491 | 1,492 | 1,480 | 1,480 | 5,300 | 370 |
| 2008-05-20 | 1,488 | 1,500 | 1,471 | 1,490 | 2,500 | 372.50 |
| 2008-05-19 | 1,476 | 1,489 | 1,465 | 1,488 | 3,300 | 372 |
| 2008-05-16 | 1,498 | 1,498 | 1,456 | 1,456 | 2,200 | 364 |
| 2008-05-15 | 1,481 | 1,540 | 1,458 | 1,458 | 3,500 | 364.50 |
| 2008-05-14 | 1,448 | 1,478 | 1,426 | 1,467 | 2,800 | 366.75 |
| 2008-05-13 | 1,451 | 1,474 | 1,422 | 1,468 | 3,600 | 367 |
| 2008-05-12 | 1,510 | 1,510 | 1,450 | 1,450 | 2,500 | 362.50 |
| 2008-05-09 | 1,475 | 1,495 | 1,430 | 1,430 | 4,200 | 357.50 |
| 2008-05-08 | 1,539 | 1,539 | 1,493 | 1,493 | 1,800 | 373.25 |
| 2008-05-07 | 1,574 | 1,574 | 1,514 | 1,539 | 3,700 | 384.75 |
| 2008-05-02 | 1,420 | 1,494 | 1,420 | 1,494 | 3,300 | 373.50 |
| 2008-05-01 | 1,435 | 1,440 | 1,420 | 1,420 | 1,100 | 355 |
| 2008-04-30 | 1,462 | 1,462 | 1,429 | 1,429 | 2,800 | 357.25 |
| 2008-04-28 | 1,470 | 1,527 | 1,451 | 1,494 | 900 | 373.50 |
| 2008-04-25 | 1,544 | 1,574 | 1,504 | 1,530 | 11,500 | 382.50 |
| 2008-04-24 | 1,495 | 1,498 | 1,457 | 1,457 | 2,000 | 364.25 |
| 2008-04-23 | 1,489 | 1,525 | 1,487 | 1,489 | 6,600 | 372.25 |
| 2008-04-22 | 1,473 | 1,525 | 1,473 | 1,525 | 1,100 | 381.25 |
| 2008-04-21 | 1,462 | 1,514 | 1,462 | 1,506 | 3,600 | 376.50 |
| 2008-04-18 | 1,446 | 1,459 | 1,427 | 1,459 | 3,700 | 364.75 |
| 2008-04-17 | 1,381 | 1,427 | 1,381 | 1,426 | 2,500 | 356.50 |
| 2008-04-16 | 1,428 | 1,443 | 1,371 | 1,371 | 1,900 | 342.75 |
| 2008-04-15 | 1,333 | 1,408 | 1,333 | 1,408 | 3,200 | 352 |
| 2008-04-14 | 1,336 | 1,350 | 1,310 | 1,350 | 6,900 | 337.50 |
| 2008-04-11 | 1,322 | 1,339 | 1,303 | 1,316 | 4,300 | 329 |
| 2008-04-10 | 1,295 | 1,313 | 1,295 | 1,313 | 4,200 | 328.25 |
| 2008-04-09 | 1,304 | 1,310 | 1,284 | 1,310 | 3,200 | 327.50 |
| 2008-04-08 | 1,314 | 1,314 | 1,284 | 1,284 | 1,300 | 321 |
| 2008-04-07 | 1,298 | 1,319 | 1,287 | 1,295 | 3,000 | 323.75 |
| 2008-04-04 | 1,270 | 1,298 | 1,267 | 1,298 | 1,300 | 324.50 |
| 2008-04-03 | 1,259 | 1,270 | 1,251 | 1,270 | 3,700 | 317.50 |
| 2008-04-02 | 1,225 | 1,280 | 1,225 | 1,254 | 4,200 | 313.50 |
| 2008-04-01 | 1,206 | 1,259 | 1,206 | 1,225 | 6,900 | 306.25 |
| 2008-03-31 | 1,200 | 1,240 | 1,200 | 1,200 | 5,200 | 300 |
| 2008-03-28 | 1,255 | 1,255 | 1,210 | 1,237 | 14,500 | 309.25 |
| 2008-03-27 | 1,393 | 1,393 | 1,259 | 1,274 | 20,500 | 318.50 |
| 2008-03-26 | 1,353 | 1,374 | 1,340 | 1,374 | 6,000 | 343.50 |
| 2008-03-25 | 1,381 | 1,384 | 1,360 | 1,373 | 6,000 | 343.25 |
| 2008-03-24 | 1,398 | 1,400 | 1,360 | 1,361 | 5,600 | 340.25 |
| 2008-03-21 | 1,389 | 1,397 | 1,372 | 1,378 | 4,000 | 344.50 |
| 2008-03-19 | 1,398 | 1,408 | 1,328 | 1,369 | 6,400 | 342.25 |
| 2008-03-18 | 1,429 | 1,429 | 1,400 | 1,402 | 1,600 | 350.50 |
| 2008-03-17 | 1,480 | 1,517 | 1,407 | 1,410 | 1,000 | 352.50 |
| 2008-03-14 | 1,417 | 1,514 | 1,417 | 1,460 | 36,100 | 365 |
| 2008-03-13 | 1,485 | 1,540 | 1,485 | 1,537 | 9,800 | 384.25 |
| 2008-03-12 | 1,461 | 1,480 | 1,443 | 1,475 | 1,900 | 368.75 |
| 2008-03-11 | 1,449 | 1,450 | 1,441 | 1,441 | 1,000 | 360.25 |
| 2008-03-10 | 1,429 | 1,449 | 1,429 | 1,445 | 900 | 361.25 |
| 2008-03-07 | 1,459 | 1,459 | 1,390 | 1,390 | 4,500 | 347.50 |
| 2008-03-06 | 1,422 | 1,460 | 1,422 | 1,460 | 1,500 | 365 |
| 2008-03-05 | 1,406 | 1,461 | 1,402 | 1,403 | 5,600 | 350.75 |
| 2008-03-04 | 1,471 | 1,471 | 1,405 | 1,405 | 5,200 | 351.25 |
| 2008-03-03 | 1,426 | 1,471 | 1,426 | 1,465 | 3,900 | 366.25 |
| 2008-02-29 | 1,581 | 1,586 | 1,535 | 1,535 | 4,900 | 383.75 |
| 2008-02-28 | 1,603 | 1,605 | 1,577 | 1,605 | 2,000 | 401.25 |
| 2008-02-27 | 1,668 | 1,690 | 1,611 | 1,620 | 10,100 | 405 |
| 2008-02-26 | 1,669 | 1,669 | 1,603 | 1,638 | 3,000 | 409.50 |
| 2008-02-25 | 1,631 | 1,682 | 1,604 | 1,682 | 6,400 | 420.50 |
| 2008-02-22 | 1,744 | 1,744 | 1,626 | 1,658 | 4,000 | 414.50 |
| 2008-02-21 | 1,720 | 1,739 | 1,712 | 1,715 | 2,000 | 428.75 |
| 2008-02-20 | 1,761 | 1,761 | 1,730 | 1,730 | 1,100 | 432.50 |
| 2008-02-19 | 1,805 | 1,835 | 1,774 | 1,789 | 2,400 | 447.25 |
| 2008-02-18 | 1,797 | 1,797 | 1,725 | 1,778 | 3,200 | 444.50 |
| 2008-02-15 | 1,788 | 1,799 | 1,769 | 1,799 | 1,900 | 449.75 |
| 2008-02-14 | 1,669 | 1,816 | 1,639 | 1,816 | 5,600 | 454 |
| 2008-02-13 | 1,772 | 1,796 | 1,771 | 1,796 | 500 | 449 |
| 2008-02-12 | 1,775 | 1,775 | 1,745 | 1,757 | 1,600 | 439.25 |
| 2008-02-08 | 1,826 | 1,865 | 1,826 | 1,865 | 1,900 | 466.25 |
| 2008-02-07 | 1,750 | 1,796 | 1,750 | 1,796 | 700 | 449 |
| 2008-02-06 | 1,828 | 1,828 | 1,728 | 1,728 | 2,200 | 432 |
| 2008-02-05 | 1,829 | 1,858 | 1,828 | 1,828 | 500 | 457 |
| 2008-02-04 | 1,825 | 1,859 | 1,824 | 1,859 | 2,100 | 464.75 |
| 2008-02-01 | 1,817 | 1,825 | 1,816 | 1,816 | 2,800 | 454 |
| 2008-01-31 | 1,735 | 1,817 | 1,735 | 1,817 | 5,500 | 454.25 |
| 2008-01-30 | 1,758 | 1,758 | 1,734 | 1,751 | 1,900 | 437.75 |
| 2008-01-29 | 1,640 | 1,730 | 1,640 | 1,730 | 2,100 | 432.50 |
| 2008-01-28 | 1,679 | 1,679 | 1,543 | 1,550 | 4,100 | 387.50 |
| 2008-01-25 | 1,626 | 1,626 | 1,536 | 1,589 | 9,400 | 397.25 |
| 2008-01-24 | 1,434 | 1,486 | 1,434 | 1,486 | 800 | 371.50 |
| 2008-01-23 | 1,401 | 1,453 | 1,400 | 1,453 | 2,800 | 363.25 |
| 2008-01-22 | 1,403 | 1,403 | 1,368 | 1,368 | 4,000 | 342 |
| 2008-01-21 | 1,438 | 1,470 | 1,420 | 1,428 | 4,900 | 357 |
| 2008-01-18 | 1,412 | 1,460 | 1,360 | 1,457 | 3,700 | 364.25 |
| 2008-01-17 | 1,371 | 1,381 | 1,362 | 1,372 | 3,700 | 343 |
| 2008-01-16 | 1,414 | 1,417 | 1,357 | 1,388 | 10,200 | 347 |
| 2008-01-15 | 1,550 | 1,560 | 1,485 | 1,504 | 6,500 | 376 |
| 2008-01-11 | 1,682 | 1,714 | 1,553 | 1,583 | 4,600 | 395.75 |
| 2008-01-10 | 1,736 | 1,736 | 1,670 | 1,670 | 1,500 | 417.50 |
| 2008-01-09 | 1,741 | 1,759 | 1,700 | 1,750 | 5,100 | 437.50 |
| 2008-01-08 | 1,777 | 1,777 | 1,746 | 1,771 | 3,900 | 442.75 |
| 2008-01-07 | 1,853 | 1,853 | 1,770 | 1,799 | 7,500 | 449.75 |
| 2008-01-04 | 1,972 | 1,974 | 1,865 | 1,882 | 5,500 | 470.50 |
分割・併合履歴 ： [2024-12-27]1株→2株 [2014-12-26]1株→2株 [2005-09-27]1株→2株 [1992-03-26]1株→1.15株 [1991-09-25]1株→1.1株