6482 (株)ユーシン精機 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 | 805 | 811 | 799 | 811 | 23,300 | 405.50 |
| 2008-12-29 | 779 | 800 | 774 | 799 | 55,100 | 399.50 |
| 2008-12-26 | 752 | 776 | 748 | 776 | 29,000 | 388 |
| 2008-12-25 | 750 | 752 | 740 | 752 | 33,100 | 376 |
| 2008-12-24 | 750 | 750 | 726 | 742 | 53,800 | 371 |
| 2008-12-22 | 731 | 769 | 725 | 755 | 113,700 | 377.50 |
| 2008-12-19 | 768 | 769 | 724 | 731 | 143,400 | 365.50 |
| 2008-12-18 | 795 | 809 | 767 | 768 | 169,700 | 384 |
| 2008-12-17 | 839 | 845 | 796 | 814 | 148,900 | 407 |
| 2008-12-16 | 878 | 878 | 831 | 832 | 68,600 | 416 |
| 2008-12-15 | 859 | 910 | 850 | 879 | 90,700 | 439.50 |
| 2008-12-12 | 853 | 865 | 830 | 849 | 110,400 | 424.50 |
| 2008-12-11 | 835 | 871 | 827 | 866 | 45,400 | 433 |
| 2008-12-10 | 825 | 840 | 808 | 835 | 77,600 | 417.50 |
| 2008-12-09 | 854 | 862 | 824 | 835 | 63,400 | 417.50 |
| 2008-12-08 | 831 | 851 | 818 | 841 | 78,100 | 420.50 |
| 2008-12-05 | 844 | 846 | 808 | 824 | 68,900 | 412 |
| 2008-12-04 | 905 | 911 | 851 | 854 | 86,600 | 427 |
| 2008-12-03 | 940 | 951 | 891 | 900 | 79,600 | 450 |
| 2008-12-02 | 950 | 950 | 930 | 938 | 52,100 | 469 |
| 2008-12-01 | 1,035 | 1,038 | 970 | 978 | 60,900 | 489 |
| 2008-11-28 | 1,019 | 1,033 | 1,014 | 1,029 | 53,100 | 514.50 |
| 2008-11-27 | 1,029 | 1,039 | 1,010 | 1,018 | 35,600 | 509 |
| 2008-11-26 | 1,019 | 1,027 | 1,005 | 1,020 | 48,700 | 510 |
| 2008-11-25 | 1,000 | 1,030 | 999 | 1,019 | 84,500 | 509.50 |
| 2008-11-21 | 960 | 968 | 926 | 964 | 129,000 | 482 |
| 2008-11-20 | 1,044 | 1,044 | 1,003 | 1,004 | 76,800 | 502 |
| 2008-11-19 | 1,076 | 1,086 | 1,054 | 1,080 | 89,100 | 540 |
| 2008-11-18 | 1,041 | 1,091 | 1,035 | 1,065 | 52,600 | 532.50 |
| 2008-11-17 | 1,025 | 1,076 | 1,005 | 1,061 | 34,000 | 530.50 |
| 2008-11-14 | 1,100 | 1,104 | 1,015 | 1,025 | 86,200 | 512.50 |
| 2008-11-13 | 1,022 | 1,087 | 1,005 | 1,054 | 106,300 | 527 |
| 2008-11-12 | 1,051 | 1,070 | 1,032 | 1,062 | 122,500 | 531 |
| 2008-11-11 | 1,150 | 1,150 | 1,083 | 1,087 | 112,000 | 543.50 |
| 2008-11-10 | 1,150 | 1,191 | 1,140 | 1,155 | 89,500 | 577.50 |
| 2008-11-07 | 1,100 | 1,148 | 1,081 | 1,090 | 133,000 | 545 |
| 2008-11-06 | 1,300 | 1,327 | 1,218 | 1,228 | 126,800 | 614 |
| 2008-11-05 | 1,588 | 1,627 | 1,370 | 1,409 | 84,300 | 704.50 |
| 2008-11-04 | 1,505 | 1,534 | 1,490 | 1,527 | 14,900 | 763.50 |
| 2008-10-31 | 1,491 | 1,527 | 1,417 | 1,465 | 48,600 | 732.50 |
| 2008-10-30 | 1,250 | 1,457 | 1,190 | 1,451 | 54,800 | 725.50 |
| 2008-10-29 | 1,294 | 1,340 | 1,224 | 1,257 | 40,300 | 628.50 |
| 2008-10-28 | 1,034 | 1,274 | 1,030 | 1,234 | 20,000 | 617 |
| 2008-10-27 | 1,110 | 1,166 | 1,047 | 1,074 | 36,500 | 537 |
| 2008-10-24 | 1,197 | 1,197 | 1,102 | 1,110 | 67,500 | 555 |
| 2008-10-23 | 1,196 | 1,241 | 1,150 | 1,241 | 42,300 | 620.50 |
| 2008-10-22 | 1,353 | 1,373 | 1,260 | 1,273 | 34,800 | 636.50 |
| 2008-10-21 | 1,408 | 1,427 | 1,355 | 1,373 | 46,700 | 686.50 |
| 2008-10-20 | 1,390 | 1,424 | 1,308 | 1,348 | 91,800 | 674 |
| 2008-10-17 | 1,400 | 1,410 | 1,320 | 1,350 | 56,100 | 675 |
| 2008-10-16 | 1,440 | 1,479 | 1,340 | 1,348 | 84,100 | 674 |
| 2008-10-15 | 1,574 | 1,637 | 1,541 | 1,580 | 40,400 | 790 |
| 2008-10-14 | 1,634 | 1,634 | 1,584 | 1,634 | 30,400 | 817 |
| 2008-10-10 | 1,450 | 1,482 | 1,372 | 1,434 | 50,300 | 717 |
| 2008-10-09 | 1,472 | 1,510 | 1,457 | 1,462 | 32,800 | 731 |
| 2008-10-08 | 1,492 | 1,530 | 1,435 | 1,492 | 54,600 | 746 |
| 2008-10-07 | 1,426 | 1,610 | 1,380 | 1,472 | 36,000 | 736 |
| 2008-10-06 | 1,511 | 1,511 | 1,431 | 1,475 | 49,500 | 737.50 |
| 2008-10-03 | 1,578 | 1,605 | 1,463 | 1,541 | 28,400 | 770.50 |
| 2008-10-02 | 1,748 | 1,749 | 1,563 | 1,588 | 35,900 | 794 |
| 2008-10-01 | 1,761 | 1,788 | 1,714 | 1,749 | 16,000 | 874.50 |
| 2008-09-30 | 1,629 | 1,715 | 1,629 | 1,709 | 22,300 | 854.50 |
| 2008-09-29 | 1,790 | 1,818 | 1,733 | 1,749 | 24,500 | 874.50 |
| 2008-09-26 | 1,840 | 1,881 | 1,701 | 1,747 | 46,300 | 873.50 |
| 2008-09-25 | 1,820 | 1,881 | 1,811 | 1,831 | 45,100 | 915.50 |
| 2008-09-24 | 1,699 | 1,941 | 1,683 | 1,928 | 114,100 | 964 |
| 2008-09-22 | 1,740 | 1,750 | 1,701 | 1,710 | 51,100 | 855 |
| 2008-09-19 | 1,743 | 1,744 | 1,540 | 1,624 | 209,700 | 812 |
| 2008-09-18 | 1,637 | 1,776 | 1,613 | 1,744 | 109,500 | 872 |
| 2008-09-17 | 1,613 | 1,636 | 1,611 | 1,636 | 77,700 | 818 |
| 2008-09-16 | 1,625 | 1,629 | 1,565 | 1,606 | 30,700 | 803 |
| 2008-09-12 | 1,713 | 1,718 | 1,659 | 1,675 | 58,500 | 837.50 |
| 2008-09-11 | 1,760 | 1,780 | 1,743 | 1,743 | 19,700 | 871.50 |
| 2008-09-10 | 1,771 | 1,795 | 1,750 | 1,764 | 33,700 | 882 |
| 2008-09-09 | 1,822 | 1,829 | 1,785 | 1,807 | 31,900 | 903.50 |
| 2008-09-08 | 1,796 | 1,835 | 1,770 | 1,822 | 27,000 | 911 |
| 2008-09-05 | 1,680 | 1,793 | 1,675 | 1,761 | 39,200 | 880.50 |
| 2008-09-04 | 1,764 | 1,774 | 1,720 | 1,734 | 35,700 | 867 |
| 2008-09-03 | 1,761 | 1,780 | 1,752 | 1,777 | 49,300 | 888.50 |
| 2008-09-02 | 1,726 | 1,749 | 1,710 | 1,737 | 44,600 | 868.50 |
| 2008-09-01 | 1,725 | 1,759 | 1,705 | 1,725 | 29,700 | 862.50 |
| 2008-08-29 | 1,754 | 1,759 | 1,701 | 1,734 | 50,400 | 867 |
| 2008-08-28 | 1,771 | 1,771 | 1,725 | 1,742 | 19,200 | 871 |
| 2008-08-27 | 1,738 | 1,767 | 1,722 | 1,758 | 33,100 | 879 |
| 2008-08-26 | 1,761 | 1,792 | 1,670 | 1,720 | 66,100 | 860 |
| 2008-08-25 | 1,761 | 1,844 | 1,760 | 1,806 | 36,100 | 903 |
| 2008-08-22 | 1,775 | 1,781 | 1,744 | 1,751 | 36,600 | 875.50 |
| 2008-08-21 | 1,897 | 1,899 | 1,782 | 1,812 | 70,900 | 906 |
| 2008-08-20 | 1,930 | 1,944 | 1,901 | 1,912 | 28,700 | 956 |
| 2008-08-19 | 1,981 | 1,981 | 1,926 | 1,952 | 46,700 | 976 |
| 2008-08-18 | 1,954 | 2,000 | 1,950 | 1,960 | 44,600 | 980 |
| 2008-08-15 | 1,898 | 1,956 | 1,898 | 1,948 | 61,900 | 974 |
| 2008-08-14 | 1,975 | 1,985 | 1,892 | 1,898 | 56,300 | 949 |
| 2008-08-13 | 1,968 | 1,989 | 1,941 | 1,948 | 49,700 | 974 |
| 2008-08-12 | 2,035 | 2,035 | 1,969 | 1,973 | 59,300 | 986.50 |
| 2008-08-11 | 2,060 | 2,060 | 2,020 | 2,030 | 46,000 | 1,015 |
| 2008-08-08 | 1,997 | 2,050 | 1,960 | 2,020 | 62,200 | 1,010 |
| 2008-08-07 | 2,155 | 2,155 | 2,005 | 2,015 | 88,800 | 1,007.50 |
| 2008-08-06 | 2,165 | 2,220 | 2,135 | 2,170 | 53,200 | 1,085 |
| 2008-08-05 | 2,105 | 2,200 | 2,105 | 2,155 | 33,100 | 1,077.50 |
| 2008-08-04 | 2,285 | 2,285 | 2,090 | 2,140 | 73,900 | 1,070 |
| 2008-08-01 | 2,500 | 2,525 | 2,280 | 2,285 | 148,900 | 1,142.50 |
| 2008-07-31 | 2,425 | 2,435 | 2,315 | 2,365 | 46,100 | 1,182.50 |
| 2008-07-30 | 2,300 | 2,400 | 2,285 | 2,370 | 43,500 | 1,185 |
| 2008-07-29 | 2,200 | 2,280 | 2,200 | 2,270 | 40,500 | 1,135 |
| 2008-07-28 | 2,290 | 2,290 | 2,235 | 2,245 | 30,400 | 1,122.50 |
| 2008-07-25 | 2,395 | 2,395 | 2,295 | 2,305 | 31,500 | 1,152.50 |
| 2008-07-24 | 2,400 | 2,430 | 2,365 | 2,425 | 63,700 | 1,212.50 |
| 2008-07-23 | 2,385 | 2,405 | 2,365 | 2,395 | 52,400 | 1,197.50 |
| 2008-07-22 | 2,350 | 2,390 | 2,290 | 2,380 | 37,100 | 1,190 |
| 2008-07-18 | 2,310 | 2,310 | 2,250 | 2,275 | 39,700 | 1,137.50 |
| 2008-07-17 | 2,260 | 2,300 | 2,240 | 2,270 | 39,200 | 1,135 |
| 2008-07-16 | 2,210 | 2,265 | 2,150 | 2,235 | 74,300 | 1,117.50 |
| 2008-07-15 | 2,105 | 2,270 | 2,105 | 2,245 | 82,900 | 1,122.50 |
| 2008-07-14 | 2,000 | 2,140 | 1,980 | 2,140 | 118,000 | 1,070 |
| 2008-07-11 | 2,250 | 2,250 | 2,080 | 2,080 | 90,700 | 1,040 |
| 2008-07-10 | 2,200 | 2,250 | 2,185 | 2,210 | 64,800 | 1,105 |
| 2008-07-09 | 2,320 | 2,355 | 2,270 | 2,280 | 45,500 | 1,140 |
| 2008-07-08 | 2,360 | 2,370 | 2,315 | 2,315 | 51,300 | 1,157.50 |
| 2008-07-07 | 2,405 | 2,430 | 2,360 | 2,390 | 55,100 | 1,195 |
| 2008-07-04 | 2,410 | 2,450 | 2,400 | 2,445 | 53,700 | 1,222.50 |
| 2008-07-03 | 2,430 | 2,500 | 2,370 | 2,465 | 77,600 | 1,232.50 |
| 2008-07-02 | 2,310 | 2,510 | 2,270 | 2,460 | 189,500 | 1,230 |
| 2008-07-01 | 2,415 | 2,440 | 2,215 | 2,305 | 218,600 | 1,152.50 |
| 2008-06-30 | 2,680 | 2,685 | 2,475 | 2,495 | 113,500 | 1,247.50 |
| 2008-06-27 | 2,680 | 2,725 | 2,650 | 2,725 | 45,000 | 1,362.50 |
| 2008-06-26 | 2,710 | 2,720 | 2,650 | 2,690 | 44,000 | 1,345 |
| 2008-06-25 | 2,630 | 2,720 | 2,605 | 2,700 | 78,300 | 1,350 |
| 2008-06-24 | 2,600 | 2,650 | 2,595 | 2,640 | 27,500 | 1,320 |
| 2008-06-23 | 2,580 | 2,600 | 2,550 | 2,575 | 23,900 | 1,287.50 |
| 2008-06-20 | 2,580 | 2,620 | 2,560 | 2,575 | 33,700 | 1,287.50 |
| 2008-06-19 | 2,625 | 2,625 | 2,575 | 2,600 | 47,600 | 1,300 |
| 2008-06-18 | 2,550 | 2,635 | 2,545 | 2,625 | 70,800 | 1,312.50 |
| 2008-06-17 | 2,530 | 2,580 | 2,525 | 2,550 | 37,500 | 1,275 |
| 2008-06-16 | 2,515 | 2,530 | 2,505 | 2,525 | 23,100 | 1,262.50 |
| 2008-06-13 | 2,530 | 2,530 | 2,480 | 2,485 | 36,000 | 1,242.50 |
| 2008-06-12 | 2,470 | 2,515 | 2,460 | 2,505 | 48,300 | 1,252.50 |
| 2008-06-11 | 2,440 | 2,495 | 2,440 | 2,475 | 26,800 | 1,237.50 |
| 2008-06-10 | 2,480 | 2,480 | 2,420 | 2,435 | 45,900 | 1,217.50 |
| 2008-06-09 | 2,420 | 2,550 | 2,410 | 2,505 | 30,700 | 1,252.50 |
| 2008-06-06 | 2,550 | 2,575 | 2,455 | 2,540 | 65,100 | 1,270 |
| 2008-06-05 | 2,430 | 2,560 | 2,425 | 2,555 | 127,700 | 1,277.50 |
| 2008-06-04 | 2,390 | 2,420 | 2,385 | 2,420 | 11,600 | 1,210 |
| 2008-06-03 | 2,400 | 2,420 | 2,385 | 2,395 | 15,800 | 1,197.50 |
| 2008-06-02 | 2,400 | 2,415 | 2,370 | 2,410 | 13,400 | 1,205 |
| 2008-05-30 | 2,395 | 2,430 | 2,360 | 2,410 | 57,000 | 1,205 |
| 2008-05-29 | 2,400 | 2,410 | 2,385 | 2,390 | 39,100 | 1,195 |
| 2008-05-28 | 2,395 | 2,400 | 2,360 | 2,390 | 25,400 | 1,195 |
| 2008-05-27 | 2,340 | 2,395 | 2,340 | 2,390 | 17,500 | 1,195 |
| 2008-05-26 | 2,355 | 2,355 | 2,275 | 2,315 | 36,700 | 1,157.50 |
| 2008-05-23 | 2,410 | 2,410 | 2,335 | 2,340 | 52,300 | 1,170 |
| 2008-05-22 | 2,395 | 2,420 | 2,385 | 2,405 | 24,100 | 1,202.50 |
| 2008-05-21 | 2,395 | 2,410 | 2,380 | 2,395 | 36,400 | 1,197.50 |
| 2008-05-20 | 2,375 | 2,415 | 2,370 | 2,390 | 36,100 | 1,195 |
| 2008-05-19 | 2,400 | 2,405 | 2,360 | 2,360 | 31,400 | 1,180 |
| 2008-05-16 | 2,380 | 2,415 | 2,365 | 2,390 | 65,500 | 1,195 |
| 2008-05-15 | 2,380 | 2,410 | 2,365 | 2,380 | 26,700 | 1,190 |
| 2008-05-14 | 2,335 | 2,430 | 2,315 | 2,415 | 80,600 | 1,207.50 |
| 2008-05-13 | 2,330 | 2,330 | 2,295 | 2,300 | 23,900 | 1,150 |
| 2008-05-12 | 2,285 | 2,335 | 2,255 | 2,300 | 36,100 | 1,150 |
| 2008-05-09 | 2,350 | 2,350 | 2,260 | 2,260 | 26,100 | 1,130 |
| 2008-05-08 | 2,355 | 2,370 | 2,325 | 2,345 | 35,200 | 1,172.50 |
| 2008-05-07 | 2,280 | 2,380 | 2,280 | 2,370 | 109,200 | 1,185 |
| 2008-05-02 | 2,215 | 2,275 | 2,185 | 2,260 | 45,900 | 1,130 |
| 2008-05-01 | 2,220 | 2,230 | 2,155 | 2,215 | 17,100 | 1,107.50 |
| 2008-04-30 | 2,165 | 2,225 | 2,130 | 2,220 | 33,500 | 1,110 |
| 2008-04-28 | 2,135 | 2,185 | 2,110 | 2,160 | 57,700 | 1,080 |
| 2008-04-25 | 2,135 | 2,140 | 2,095 | 2,115 | 22,100 | 1,057.50 |
| 2008-04-24 | 2,130 | 2,165 | 2,080 | 2,110 | 26,100 | 1,055 |
| 2008-04-23 | 2,110 | 2,180 | 2,080 | 2,155 | 33,200 | 1,077.50 |
| 2008-04-22 | 2,180 | 2,180 | 2,110 | 2,130 | 19,700 | 1,065 |
| 2008-04-21 | 2,210 | 2,235 | 2,170 | 2,190 | 21,500 | 1,095 |
| 2008-04-18 | 2,165 | 2,230 | 2,165 | 2,210 | 30,500 | 1,105 |
| 2008-04-17 | 2,230 | 2,235 | 2,200 | 2,200 | 29,400 | 1,100 |
| 2008-04-16 | 2,205 | 2,240 | 2,170 | 2,235 | 35,600 | 1,117.50 |
| 2008-04-15 | 2,215 | 2,255 | 2,215 | 2,255 | 26,000 | 1,127.50 |
| 2008-04-14 | 2,200 | 2,250 | 2,180 | 2,245 | 34,700 | 1,122.50 |
| 2008-04-11 | 2,165 | 2,270 | 2,165 | 2,270 | 44,600 | 1,135 |
| 2008-04-10 | 2,220 | 2,240 | 2,175 | 2,205 | 86,300 | 1,102.50 |
| 2008-04-09 | 2,105 | 2,270 | 2,085 | 2,260 | 37,000 | 1,130 |
| 2008-04-08 | 2,085 | 2,105 | 2,060 | 2,065 | 31,100 | 1,032.50 |
| 2008-04-07 | 2,085 | 2,125 | 2,075 | 2,120 | 22,500 | 1,060 |
| 2008-04-04 | 2,175 | 2,200 | 2,070 | 2,075 | 31,500 | 1,037.50 |
| 2008-04-03 | 2,230 | 2,255 | 2,175 | 2,215 | 47,300 | 1,107.50 |
| 2008-04-02 | 2,135 | 2,280 | 2,135 | 2,240 | 72,400 | 1,120 |
| 2008-04-01 | 2,080 | 2,150 | 2,080 | 2,150 | 73,900 | 1,075 |
| 2008-03-31 | 2,055 | 2,120 | 2,055 | 2,120 | 38,700 | 1,060 |
| 2008-03-28 | 2,005 | 2,105 | 1,980 | 2,095 | 35,100 | 1,047.50 |
| 2008-03-27 | 2,030 | 2,040 | 1,990 | 2,015 | 146,800 | 1,007.50 |
| 2008-03-26 | 2,100 | 2,150 | 2,060 | 2,105 | 191,700 | 1,052.50 |
| 2008-03-25 | 2,100 | 2,115 | 2,080 | 2,110 | 52,300 | 959.09 |
| 2008-03-24 | 1,975 | 2,060 | 1,975 | 2,050 | 43,300 | 931.82 |
| 2008-03-21 | 2,015 | 2,020 | 1,970 | 1,990 | 25,500 | 904.55 |
| 2008-03-19 | 1,945 | 1,961 | 1,899 | 1,953 | 58,300 | 887.73 |
| 2008-03-18 | 1,929 | 1,999 | 1,904 | 1,944 | 25,900 | 883.64 |
| 2008-03-17 | 1,940 | 1,967 | 1,895 | 1,949 | 52,300 | 885.91 |
| 2008-03-14 | 1,955 | 2,020 | 1,950 | 2,010 | 49,200 | 913.64 |
| 2008-03-13 | 1,990 | 2,080 | 1,960 | 1,985 | 39,700 | 902.27 |
| 2008-03-12 | 2,085 | 2,130 | 2,020 | 2,030 | 48,300 | 922.73 |
| 2008-03-11 | 1,926 | 2,065 | 1,870 | 2,055 | 48,400 | 934.09 |
| 2008-03-10 | 1,880 | 1,928 | 1,840 | 1,928 | 66,700 | 876.36 |
| 2008-03-07 | 2,030 | 2,035 | 1,911 | 1,940 | 113,500 | 881.82 |
| 2008-03-06 | 1,993 | 2,180 | 1,980 | 2,115 | 88,500 | 961.36 |
| 2008-03-05 | 1,902 | 1,988 | 1,890 | 1,963 | 41,600 | 892.27 |
| 2008-03-04 | 1,924 | 1,964 | 1,827 | 1,961 | 74,900 | 891.36 |
| 2008-03-03 | 1,920 | 1,939 | 1,869 | 1,924 | 94,200 | 874.55 |
| 2008-02-29 | 1,967 | 1,967 | 1,900 | 1,923 | 73,800 | 874.09 |
| 2008-02-28 | 1,928 | 1,995 | 1,908 | 1,967 | 92,400 | 894.09 |
| 2008-02-27 | 1,924 | 1,945 | 1,878 | 1,898 | 77,700 | 862.73 |
| 2008-02-26 | 1,931 | 1,931 | 1,860 | 1,864 | 43,200 | 847.27 |
| 2008-02-25 | 1,916 | 1,929 | 1,889 | 1,929 | 39,400 | 876.82 |
| 2008-02-22 | 1,895 | 1,903 | 1,860 | 1,886 | 41,800 | 857.27 |
| 2008-02-21 | 1,900 | 1,936 | 1,882 | 1,925 | 41,800 | 875 |
| 2008-02-20 | 1,950 | 1,950 | 1,883 | 1,904 | 37,800 | 865.46 |
| 2008-02-19 | 1,920 | 1,950 | 1,920 | 1,931 | 64,900 | 877.73 |
| 2008-02-18 | 1,850 | 1,930 | 1,850 | 1,899 | 27,200 | 863.18 |
| 2008-02-15 | 1,800 | 1,877 | 1,774 | 1,858 | 45,900 | 844.55 |
| 2008-02-14 | 1,829 | 1,836 | 1,773 | 1,835 | 30,200 | 834.09 |
| 2008-02-13 | 1,701 | 1,798 | 1,701 | 1,754 | 18,400 | 797.27 |
| 2008-02-12 | 1,750 | 1,756 | 1,688 | 1,701 | 28,400 | 773.18 |
| 2008-02-08 | 1,780 | 1,799 | 1,750 | 1,764 | 25,700 | 801.82 |
| 2008-02-07 | 1,771 | 1,832 | 1,759 | 1,800 | 50,500 | 818.18 |
| 2008-02-06 | 1,828 | 1,828 | 1,700 | 1,741 | 44,400 | 791.36 |
| 2008-02-05 | 1,758 | 1,849 | 1,750 | 1,812 | 50,000 | 823.64 |
| 2008-02-04 | 1,677 | 1,785 | 1,670 | 1,760 | 52,100 | 800 |
| 2008-02-01 | 1,631 | 1,667 | 1,624 | 1,647 | 29,300 | 748.64 |
| 2008-01-31 | 1,598 | 1,685 | 1,585 | 1,665 | 31,500 | 756.82 |
| 2008-01-30 | 1,632 | 1,647 | 1,580 | 1,601 | 23,900 | 727.73 |
| 2008-01-29 | 1,622 | 1,622 | 1,580 | 1,618 | 17,000 | 735.46 |
| 2008-01-28 | 1,680 | 1,680 | 1,563 | 1,564 | 44,800 | 710.91 |
| 2008-01-25 | 1,570 | 1,666 | 1,570 | 1,657 | 38,100 | 753.18 |
| 2008-01-24 | 1,501 | 1,570 | 1,501 | 1,543 | 24,800 | 701.36 |
| 2008-01-23 | 1,476 | 1,586 | 1,476 | 1,495 | 84,000 | 679.55 |
| 2008-01-22 | 1,570 | 1,593 | 1,506 | 1,506 | 26,700 | 684.55 |
| 2008-01-21 | 1,634 | 1,637 | 1,570 | 1,570 | 25,700 | 713.64 |
| 2008-01-18 | 1,550 | 1,641 | 1,541 | 1,632 | 37,300 | 741.82 |
| 2008-01-17 | 1,562 | 1,591 | 1,502 | 1,589 | 37,100 | 722.27 |
| 2008-01-16 | 1,540 | 1,609 | 1,508 | 1,532 | 61,000 | 696.36 |
| 2008-01-15 | 1,754 | 1,755 | 1,620 | 1,629 | 59,100 | 740.46 |
| 2008-01-11 | 1,780 | 1,780 | 1,730 | 1,730 | 59,000 | 786.36 |
| 2008-01-10 | 1,802 | 1,811 | 1,788 | 1,791 | 26,600 | 814.09 |
| 2008-01-09 | 1,798 | 1,815 | 1,780 | 1,801 | 34,100 | 818.64 |
| 2008-01-08 | 1,813 | 1,822 | 1,780 | 1,787 | 43,400 | 812.27 |
| 2008-01-07 | 1,785 | 1,792 | 1,752 | 1,783 | 39,800 | 810.46 |
| 2008-01-04 | 1,911 | 1,911 | 1,780 | 1,788 | 14,400 | 812.73 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2008-03-26]1株→1.1株 [2004-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1999-09-27]1株→1.2株 [1998-09-25]1株→1.2株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.2株