6425 (株)ユニバーサルエンターテインメント 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 | 885 | 898 | 865 | 898 | 9,200 | 898 |
| 2008-12-29 | 882 | 899 | 881 | 888 | 7,400 | 888 |
| 2008-12-26 | 895 | 896 | 875 | 886 | 7,600 | 886 |
| 2008-12-25 | 880 | 885 | 865 | 882 | 4,000 | 882 |
| 2008-12-24 | 920 | 920 | 852 | 870 | 23,600 | 870 |
| 2008-12-22 | 960 | 960 | 908 | 930 | 44,400 | 930 |
| 2008-12-19 | 880 | 880 | 850 | 860 | 20,300 | 860 |
| 2008-12-18 | 884 | 892 | 875 | 880 | 19,300 | 880 |
| 2008-12-17 | 898 | 905 | 883 | 894 | 20,700 | 894 |
| 2008-12-16 | 930 | 930 | 870 | 888 | 38,600 | 888 |
| 2008-12-15 | 960 | 960 | 921 | 931 | 27,500 | 931 |
| 2008-12-12 | 919 | 950 | 910 | 918 | 30,300 | 918 |
| 2008-12-11 | 924 | 924 | 895 | 911 | 15,700 | 911 |
| 2008-12-10 | 893 | 900 | 880 | 895 | 21,300 | 895 |
| 2008-12-09 | 901 | 903 | 878 | 883 | 23,000 | 883 |
| 2008-12-08 | 856 | 874 | 854 | 871 | 5,300 | 871 |
| 2008-12-05 | 926 | 926 | 860 | 866 | 28,200 | 866 |
| 2008-12-04 | 893 | 893 | 855 | 888 | 25,300 | 888 |
| 2008-12-03 | 900 | 900 | 871 | 883 | 15,400 | 883 |
| 2008-12-02 | 851 | 870 | 845 | 857 | 43,200 | 857 |
| 2008-12-01 | 943 | 943 | 910 | 921 | 20,600 | 921 |
| 2008-11-28 | 872 | 915 | 872 | 903 | 20,000 | 903 |
| 2008-11-27 | 891 | 900 | 863 | 870 | 9,900 | 870 |
| 2008-11-26 | 890 | 894 | 851 | 882 | 20,300 | 882 |
| 2008-11-25 | 831 | 880 | 830 | 860 | 53,500 | 860 |
| 2008-11-21 | 827 | 827 | 765 | 809 | 85,600 | 809 |
| 2008-11-20 | 810 | 830 | 790 | 818 | 43,100 | 818 |
| 2008-11-19 | 876 | 888 | 850 | 867 | 32,400 | 867 |
| 2008-11-18 | 900 | 908 | 823 | 846 | 60,300 | 846 |
| 2008-11-17 | 930 | 932 | 900 | 915 | 28,800 | 915 |
| 2008-11-14 | 1,027 | 1,027 | 974 | 1,000 | 46,800 | 1,000 |
| 2008-11-13 | 1,015 | 1,027 | 960 | 967 | 74,000 | 967 |
| 2008-11-12 | 1,027 | 1,100 | 1,011 | 1,100 | 44,600 | 1,100 |
| 2008-11-11 | 1,050 | 1,070 | 1,030 | 1,050 | 42,700 | 1,050 |
| 2008-11-10 | 1,090 | 1,099 | 1,035 | 1,040 | 32,900 | 1,040 |
| 2008-11-07 | 930 | 1,047 | 920 | 1,030 | 65,100 | 1,030 |
| 2008-11-06 | 1,073 | 1,096 | 1,010 | 1,050 | 151,500 | 1,050 |
| 2008-11-05 | 1,173 | 1,173 | 1,173 | 1,173 | 28,700 | 1,173 |
| 2008-11-04 | 973 | 973 | 973 | 973 | 30,400 | 973 |
| 2008-10-31 | 873 | 873 | 873 | 873 | 10,400 | 873 |
| 2008-10-30 | 710 | 773 | 704 | 773 | 127,500 | 773 |
| 2008-10-29 | 710 | 710 | 666 | 673 | 211,900 | 673 |
| 2008-10-28 | 753 | 753 | 691 | 720 | 98,100 | 720 |
| 2008-10-27 | 864 | 864 | 772 | 773 | 69,500 | 773 |
| 2008-10-24 | 962 | 970 | 872 | 872 | 89,000 | 872 |
| 2008-10-23 | 1,040 | 1,040 | 930 | 972 | 66,300 | 972 |
| 2008-10-22 | 1,050 | 1,073 | 1,035 | 1,038 | 36,500 | 1,038 |
| 2008-10-21 | 1,101 | 1,120 | 1,055 | 1,055 | 61,200 | 1,055 |
| 2008-10-20 | 1,020 | 1,131 | 1,020 | 1,085 | 90,000 | 1,085 |
| 2008-10-17 | 980 | 1,035 | 980 | 1,010 | 125,600 | 1,010 |
| 2008-10-16 | 986 | 987 | 926 | 964 | 92,400 | 964 |
| 2008-10-15 | 1,150 | 1,189 | 1,102 | 1,126 | 215,700 | 1,126 |
| 2008-10-14 | 1,330 | 1,381 | 1,100 | 1,119 | 196,100 | 1,119 |
| 2008-10-10 | 1,430 | 1,430 | 1,240 | 1,250 | 43,800 | 1,250 |
| 2008-10-09 | 1,411 | 1,448 | 1,411 | 1,424 | 51,900 | 1,424 |
| 2008-10-08 | 1,501 | 1,501 | 1,400 | 1,410 | 99,100 | 1,410 |
| 2008-10-07 | 1,400 | 1,674 | 1,385 | 1,571 | 61,100 | 1,571 |
| 2008-10-06 | 2,050 | 2,050 | 1,648 | 1,660 | 28,000 | 1,660 |
| 2008-10-03 | 2,000 | 2,000 | 1,879 | 1,948 | 40,700 | 1,948 |
| 2008-10-02 | 2,325 | 2,325 | 2,125 | 2,145 | 26,600 | 2,145 |
| 2008-10-01 | 2,305 | 2,335 | 2,300 | 2,315 | 23,700 | 2,315 |
| 2008-09-30 | 2,300 | 2,345 | 2,070 | 2,265 | 54,300 | 2,265 |
| 2008-09-29 | 2,400 | 2,415 | 2,395 | 2,395 | 13,400 | 2,395 |
| 2008-09-26 | 2,500 | 2,570 | 2,405 | 2,405 | 16,700 | 2,405 |
| 2008-09-25 | 2,455 | 2,545 | 2,455 | 2,515 | 21,400 | 2,515 |
| 2008-09-24 | 2,440 | 2,500 | 2,405 | 2,440 | 12,900 | 2,440 |
| 2008-09-22 | 2,755 | 2,755 | 2,405 | 2,520 | 49,300 | 2,520 |
| 2008-09-19 | 2,540 | 2,720 | 2,540 | 2,635 | 76,500 | 2,635 |
| 2008-09-18 | 2,670 | 2,670 | 2,370 | 2,405 | 103,600 | 2,405 |
| 2008-09-17 | 2,930 | 2,945 | 2,770 | 2,770 | 47,500 | 2,770 |
| 2008-09-16 | 2,565 | 2,800 | 2,560 | 2,690 | 7,100 | 2,690 |
| 2008-09-12 | 2,760 | 2,785 | 2,740 | 2,755 | 11,200 | 2,755 |
| 2008-09-11 | 2,750 | 2,840 | 2,750 | 2,800 | 31,800 | 2,800 |
| 2008-09-10 | 2,885 | 2,910 | 2,815 | 2,850 | 49,100 | 2,850 |
| 2008-09-09 | 2,880 | 2,940 | 2,880 | 2,925 | 16,100 | 2,925 |
| 2008-09-08 | 2,745 | 2,855 | 2,745 | 2,840 | 8,900 | 2,840 |
| 2008-09-05 | 2,870 | 2,870 | 2,650 | 2,785 | 21,900 | 2,785 |
| 2008-09-04 | 2,800 | 2,900 | 2,800 | 2,885 | 10,700 | 2,885 |
| 2008-09-03 | 2,850 | 2,850 | 2,815 | 2,840 | 1,200 | 2,840 |
| 2008-09-02 | 2,800 | 2,820 | 2,780 | 2,800 | 3,300 | 2,800 |
| 2008-09-01 | 2,810 | 2,810 | 2,775 | 2,800 | 3,500 | 2,800 |
| 2008-08-29 | 2,820 | 2,860 | 2,815 | 2,835 | 5,100 | 2,835 |
| 2008-08-28 | 2,800 | 2,900 | 2,800 | 2,820 | 15,200 | 2,820 |
| 2008-08-27 | 2,805 | 2,815 | 2,800 | 2,805 | 9,100 | 2,805 |
| 2008-08-26 | 2,870 | 2,900 | 2,810 | 2,830 | 5,500 | 2,830 |
| 2008-08-25 | 2,860 | 2,940 | 2,860 | 2,870 | 2,800 | 2,870 |
| 2008-08-22 | 2,800 | 2,840 | 2,770 | 2,800 | 10,400 | 2,800 |
| 2008-08-21 | 2,930 | 2,945 | 2,865 | 2,870 | 16,600 | 2,870 |
| 2008-08-20 | 3,030 | 3,040 | 3,000 | 3,040 | 9,600 | 3,040 |
| 2008-08-19 | 3,110 | 3,150 | 3,040 | 3,150 | 9,800 | 3,150 |
| 2008-08-18 | 3,150 | 3,150 | 3,100 | 3,110 | 4,800 | 3,110 |
| 2008-08-15 | 3,200 | 3,200 | 3,060 | 3,200 | 21,100 | 3,200 |
| 2008-08-14 | 3,130 | 3,240 | 3,060 | 3,200 | 13,400 | 3,200 |
| 2008-08-13 | 3,250 | 3,280 | 3,210 | 3,280 | 7,800 | 3,280 |
| 2008-08-12 | 3,210 | 3,450 | 3,210 | 3,440 | 65,700 | 3,440 |
| 2008-08-11 | 3,050 | 3,150 | 2,960 | 3,070 | 23,700 | 3,070 |
| 2008-08-08 | 2,900 | 2,945 | 2,830 | 2,865 | 4,500 | 2,865 |
| 2008-08-07 | 2,875 | 2,955 | 2,875 | 2,935 | 18,600 | 2,935 |
| 2008-08-06 | 2,710 | 2,895 | 2,710 | 2,815 | 71,400 | 2,815 |
| 2008-08-05 | 2,700 | 2,720 | 2,660 | 2,695 | 9,700 | 2,695 |
| 2008-08-04 | 2,820 | 2,820 | 2,680 | 2,700 | 6,000 | 2,700 |
| 2008-08-01 | 2,865 | 2,865 | 2,800 | 2,805 | 5,600 | 2,805 |
| 2008-07-31 | 2,860 | 2,935 | 2,860 | 2,915 | 8,800 | 2,915 |
| 2008-07-30 | 2,985 | 2,985 | 2,855 | 2,860 | 4,400 | 2,860 |
| 2008-07-29 | 2,800 | 2,850 | 2,800 | 2,840 | 3,000 | 2,840 |
| 2008-07-28 | 2,950 | 2,950 | 2,815 | 2,900 | 42,000 | 2,900 |
| 2008-07-25 | 2,820 | 2,865 | 2,795 | 2,850 | 23,900 | 2,850 |
| 2008-07-24 | 2,835 | 2,955 | 2,755 | 2,950 | 57,200 | 2,950 |
| 2008-07-23 | 2,800 | 2,935 | 2,800 | 2,915 | 79,600 | 2,915 |
| 2008-07-22 | 2,550 | 2,790 | 2,550 | 2,740 | 128,700 | 2,740 |
| 2008-07-18 | 2,445 | 2,500 | 2,440 | 2,450 | 29,500 | 2,450 |
| 2008-07-17 | 2,400 | 2,465 | 2,400 | 2,425 | 78,800 | 2,425 |
| 2008-07-16 | 2,530 | 2,535 | 2,355 | 2,360 | 97,800 | 2,360 |
| 2008-07-15 | 2,755 | 2,755 | 2,640 | 2,690 | 72,500 | 2,690 |
| 2008-07-14 | 2,825 | 2,860 | 2,685 | 2,750 | 60,600 | 2,750 |
| 2008-07-11 | 2,835 | 2,840 | 2,780 | 2,800 | 199,100 | 2,800 |
| 2008-07-10 | 3,000 | 3,010 | 2,805 | 2,875 | 181,300 | 2,875 |
| 2008-07-09 | 3,040 | 3,100 | 3,000 | 3,030 | 9,600 | 3,030 |
| 2008-07-08 | 3,030 | 3,050 | 3,010 | 3,030 | 13,100 | 3,030 |
| 2008-07-07 | 3,070 | 3,070 | 2,980 | 3,030 | 7,600 | 3,030 |
| 2008-07-04 | 3,000 | 3,040 | 2,955 | 2,955 | 21,300 | 2,955 |
| 2008-07-03 | 3,040 | 3,040 | 2,990 | 3,000 | 12,800 | 3,000 |
| 2008-07-02 | 3,100 | 3,110 | 3,060 | 3,070 | 10,000 | 3,070 |
| 2008-07-01 | 3,150 | 3,160 | 3,100 | 3,120 | 8,500 | 3,120 |
| 2008-06-30 | 3,120 | 3,150 | 3,120 | 3,150 | 15,800 | 3,150 |
| 2008-06-27 | 3,110 | 3,200 | 3,110 | 3,160 | 55,400 | 3,160 |
| 2008-06-26 | 3,200 | 3,270 | 3,190 | 3,250 | 15,400 | 3,250 |
| 2008-06-25 | 3,190 | 3,260 | 3,190 | 3,240 | 23,800 | 3,240 |
| 2008-06-24 | 3,280 | 3,300 | 3,220 | 3,240 | 26,300 | 3,240 |
| 2008-06-23 | 3,330 | 3,380 | 3,310 | 3,380 | 20,800 | 3,380 |
| 2008-06-20 | 3,300 | 3,350 | 3,270 | 3,330 | 10,000 | 3,330 |
| 2008-06-19 | 3,200 | 3,320 | 3,200 | 3,300 | 14,700 | 3,300 |
| 2008-06-18 | 3,220 | 3,310 | 3,220 | 3,290 | 22,100 | 3,290 |
| 2008-06-17 | 3,260 | 3,310 | 3,260 | 3,270 | 12,200 | 3,270 |
| 2008-06-16 | 3,220 | 3,300 | 3,220 | 3,290 | 19,000 | 3,290 |
| 2008-06-13 | 3,240 | 3,280 | 3,160 | 3,250 | 19,900 | 3,250 |
| 2008-06-12 | 3,080 | 3,190 | 3,080 | 3,190 | 30,100 | 3,190 |
| 2008-06-11 | 3,120 | 3,130 | 3,060 | 3,080 | 70,100 | 3,080 |
| 2008-06-10 | 3,110 | 3,200 | 3,110 | 3,150 | 30,200 | 3,150 |
| 2008-06-09 | 3,220 | 3,300 | 3,220 | 3,250 | 12,300 | 3,250 |
| 2008-06-06 | 3,270 | 3,300 | 3,270 | 3,270 | 9,800 | 3,270 |
| 2008-06-05 | 3,350 | 3,350 | 3,250 | 3,270 | 6,500 | 3,270 |
| 2008-06-04 | 3,200 | 3,320 | 3,200 | 3,320 | 16,300 | 3,320 |
| 2008-06-03 | 3,280 | 3,340 | 3,180 | 3,210 | 34,500 | 3,210 |
| 2008-06-02 | 3,430 | 3,470 | 3,280 | 3,370 | 68,300 | 3,370 |
| 2008-05-30 | 3,250 | 3,450 | 3,220 | 3,450 | 77,100 | 3,450 |
| 2008-05-29 | 3,230 | 3,250 | 3,180 | 3,220 | 34,300 | 3,220 |
| 2008-05-28 | 3,360 | 3,370 | 3,130 | 3,180 | 62,600 | 3,180 |
| 2008-05-27 | 3,560 | 3,590 | 3,300 | 3,330 | 73,100 | 3,330 |
| 2008-05-26 | 3,700 | 3,710 | 3,490 | 3,540 | 33,600 | 3,540 |
| 2008-05-23 | 3,490 | 3,490 | 3,460 | 3,490 | 23,900 | 3,490 |
| 2008-05-22 | 3,450 | 3,460 | 3,430 | 3,440 | 19,600 | 3,440 |
| 2008-05-21 | 3,610 | 3,610 | 3,530 | 3,550 | 15,100 | 3,550 |
| 2008-05-20 | 3,730 | 3,730 | 3,630 | 3,640 | 12,900 | 3,640 |
| 2008-05-19 | 3,780 | 3,780 | 3,650 | 3,730 | 11,300 | 3,730 |
| 2008-05-16 | 3,670 | 3,890 | 3,670 | 3,780 | 32,600 | 3,780 |
| 2008-05-15 | 3,630 | 3,670 | 3,630 | 3,670 | 10,500 | 3,670 |
| 2008-05-14 | 3,630 | 3,700 | 3,630 | 3,630 | 12,800 | 3,630 |
| 2008-05-13 | 3,600 | 3,690 | 3,590 | 3,690 | 9,400 | 3,690 |
| 2008-05-12 | 3,580 | 3,610 | 3,580 | 3,590 | 9,100 | 3,590 |
| 2008-05-09 | 3,720 | 3,720 | 3,600 | 3,600 | 13,400 | 3,600 |
| 2008-05-08 | 3,670 | 3,730 | 3,670 | 3,700 | 19,600 | 3,700 |
| 2008-05-07 | 3,750 | 3,940 | 3,750 | 3,870 | 90,400 | 3,870 |
| 2008-05-02 | 3,800 | 3,800 | 3,740 | 3,740 | 14,900 | 3,740 |
| 2008-05-01 | 3,810 | 3,810 | 3,680 | 3,780 | 15,800 | 3,780 |
| 2008-04-30 | 3,570 | 3,840 | 3,550 | 3,820 | 59,500 | 3,820 |
| 2008-04-28 | 3,430 | 3,540 | 3,410 | 3,540 | 28,300 | 3,540 |
| 2008-04-25 | 3,450 | 3,510 | 3,420 | 3,420 | 4,800 | 3,420 |
| 2008-04-24 | 3,440 | 3,460 | 3,410 | 3,410 | 10,000 | 3,410 |
| 2008-04-23 | 3,420 | 3,540 | 3,420 | 3,490 | 177,900 | 3,490 |
| 2008-04-22 | 3,380 | 3,380 | 3,300 | 3,320 | 22,100 | 3,320 |
| 2008-04-21 | 3,560 | 3,580 | 3,420 | 3,430 | 39,600 | 3,430 |
| 2008-04-18 | 3,300 | 3,570 | 3,260 | 3,560 | 26,100 | 3,560 |
| 2008-04-17 | 3,300 | 3,400 | 3,290 | 3,320 | 6,300 | 3,320 |
| 2008-04-16 | 3,330 | 3,360 | 3,210 | 3,250 | 36,400 | 3,250 |
| 2008-04-15 | 3,350 | 3,420 | 3,320 | 3,330 | 29,600 | 3,330 |
| 2008-04-14 | 3,370 | 3,370 | 3,300 | 3,360 | 6,000 | 3,360 |
| 2008-04-11 | 3,430 | 3,480 | 3,350 | 3,480 | 24,500 | 3,480 |
| 2008-04-10 | 3,380 | 3,390 | 3,310 | 3,390 | 10,100 | 3,390 |
| 2008-04-09 | 3,390 | 3,440 | 3,240 | 3,340 | 30,700 | 3,340 |
| 2008-04-08 | 3,530 | 3,530 | 3,400 | 3,410 | 12,600 | 3,410 |
| 2008-04-07 | 3,570 | 3,590 | 3,490 | 3,560 | 35,700 | 3,560 |
| 2008-04-04 | 3,280 | 3,480 | 3,250 | 3,480 | 62,600 | 3,480 |
| 2008-04-03 | 3,260 | 3,300 | 3,210 | 3,210 | 42,100 | 3,210 |
| 2008-04-02 | 3,240 | 3,260 | 3,200 | 3,210 | 9,700 | 3,210 |
| 2008-04-01 | 3,080 | 3,140 | 3,020 | 3,140 | 10,000 | 3,140 |
| 2008-03-31 | 3,100 | 3,100 | 3,050 | 3,080 | 10,500 | 3,080 |
| 2008-03-28 | 3,080 | 3,120 | 3,070 | 3,100 | 17,800 | 3,100 |
| 2008-03-27 | 3,070 | 3,120 | 3,070 | 3,110 | 24,900 | 3,110 |
| 2008-03-26 | 3,100 | 3,160 | 3,050 | 3,110 | 19,100 | 3,110 |
| 2008-03-25 | 3,100 | 3,150 | 3,090 | 3,120 | 22,100 | 3,120 |
| 2008-03-24 | 3,110 | 3,110 | 3,060 | 3,080 | 15,000 | 3,080 |
| 2008-03-21 | 2,980 | 3,130 | 2,980 | 3,100 | 35,800 | 3,100 |
| 2008-03-19 | 3,000 | 3,130 | 2,990 | 3,080 | 38,100 | 3,080 |
| 2008-03-18 | 2,950 | 3,040 | 2,890 | 2,920 | 51,900 | 2,920 |
| 2008-03-17 | 3,050 | 3,070 | 2,910 | 2,945 | 62,500 | 2,945 |
| 2008-03-14 | 3,130 | 3,130 | 3,060 | 3,100 | 82,500 | 3,100 |
| 2008-03-13 | 3,230 | 3,300 | 3,150 | 3,150 | 65,300 | 3,150 |
| 2008-03-12 | 3,160 | 3,250 | 3,110 | 3,130 | 67,200 | 3,130 |
| 2008-03-11 | 3,060 | 3,130 | 3,040 | 3,070 | 82,800 | 3,070 |
| 2008-03-10 | 3,260 | 3,260 | 3,100 | 3,110 | 31,100 | 3,110 |
| 2008-03-07 | 3,270 | 3,430 | 3,250 | 3,270 | 36,000 | 3,270 |
| 2008-03-06 | 3,220 | 3,290 | 3,200 | 3,250 | 30,200 | 3,250 |
| 2008-03-05 | 3,150 | 3,220 | 3,110 | 3,200 | 25,100 | 3,200 |
| 2008-03-04 | 3,210 | 3,290 | 3,070 | 3,100 | 28,200 | 3,100 |
| 2008-03-03 | 3,310 | 3,310 | 3,160 | 3,240 | 33,300 | 3,240 |
| 2008-02-29 | 3,460 | 3,550 | 3,370 | 3,370 | 44,800 | 3,370 |
| 2008-02-28 | 3,470 | 3,590 | 3,470 | 3,570 | 134,900 | 3,570 |
| 2008-02-27 | 3,580 | 3,580 | 3,250 | 3,470 | 205,600 | 3,470 |
| 2008-02-26 | 3,500 | 3,530 | 3,310 | 3,530 | 147,300 | 3,530 |
| 2008-02-25 | 3,020 | 3,030 | 2,990 | 3,030 | 47,200 | 3,030 |
| 2008-02-22 | 3,070 | 3,080 | 3,020 | 3,070 | 31,900 | 3,070 |
| 2008-02-21 | 3,100 | 3,230 | 3,090 | 3,120 | 15,500 | 3,120 |
| 2008-02-20 | 3,150 | 3,150 | 3,100 | 3,120 | 31,200 | 3,120 |
| 2008-02-19 | 3,250 | 3,320 | 3,180 | 3,200 | 6,400 | 3,200 |
| 2008-02-18 | 3,390 | 3,400 | 3,050 | 3,190 | 72,500 | 3,190 |
| 2008-02-15 | 3,300 | 3,380 | 3,280 | 3,310 | 29,800 | 3,310 |
| 2008-02-14 | 3,340 | 3,340 | 3,250 | 3,330 | 47,500 | 3,330 |
| 2008-02-13 | 3,480 | 3,480 | 3,300 | 3,360 | 32,500 | 3,360 |
| 2008-02-12 | 3,450 | 3,470 | 3,300 | 3,380 | 80,600 | 3,380 |
| 2008-02-08 | 3,450 | 3,450 | 3,390 | 3,400 | 41,200 | 3,400 |
| 2008-02-07 | 3,400 | 3,400 | 3,200 | 3,300 | 60,000 | 3,300 |
| 2008-02-06 | 3,410 | 3,520 | 3,400 | 3,420 | 84,400 | 3,420 |
| 2008-02-05 | 3,460 | 3,480 | 3,350 | 3,370 | 13,700 | 3,370 |
| 2008-02-04 | 3,400 | 3,420 | 3,370 | 3,410 | 21,100 | 3,410 |
| 2008-02-01 | 3,480 | 3,480 | 3,360 | 3,420 | 101,700 | 3,420 |
| 2008-01-31 | 3,420 | 3,510 | 3,410 | 3,430 | 57,100 | 3,430 |
| 2008-01-30 | 3,430 | 3,450 | 3,400 | 3,420 | 55,500 | 3,420 |
| 2008-01-29 | 3,430 | 3,530 | 3,430 | 3,500 | 15,400 | 3,500 |
| 2008-01-28 | 3,360 | 3,400 | 3,340 | 3,360 | 37,100 | 3,360 |
| 2008-01-25 | 3,420 | 3,570 | 3,420 | 3,500 | 20,900 | 3,500 |
| 2008-01-24 | 3,320 | 3,430 | 3,320 | 3,410 | 22,600 | 3,410 |
| 2008-01-23 | 3,210 | 3,290 | 3,180 | 3,200 | 81,000 | 3,200 |
| 2008-01-22 | 3,130 | 3,240 | 3,000 | 3,200 | 52,900 | 3,200 |
| 2008-01-21 | 3,200 | 3,230 | 3,070 | 3,180 | 115,100 | 3,180 |
| 2008-01-18 | 3,140 | 3,310 | 3,100 | 3,190 | 289,900 | 3,190 |
| 2008-01-17 | 3,490 | 3,490 | 2,915 | 3,040 | 195,900 | 3,040 |
| 2008-01-16 | 3,470 | 3,580 | 3,370 | 3,390 | 119,200 | 3,390 |
| 2008-01-15 | 3,930 | 3,950 | 3,810 | 3,870 | 63,300 | 3,870 |
| 2008-01-11 | 4,150 | 4,150 | 4,070 | 4,080 | 30,600 | 4,080 |
| 2008-01-10 | 4,170 | 4,170 | 4,130 | 4,150 | 25,200 | 4,150 |
| 2008-01-09 | 4,110 | 4,160 | 4,080 | 4,120 | 44,900 | 4,120 |
| 2008-01-08 | 4,220 | 4,220 | 4,090 | 4,200 | 81,700 | 4,200 |
| 2008-01-07 | 4,400 | 4,400 | 4,190 | 4,240 | 57,400 | 4,240 |
| 2008-01-04 | 4,150 | 4,210 | 4,110 | 4,150 | 81,500 | 4,150 |
分割・併合履歴 ： なし
