6485 前澤給装工業(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 | 1,397 | 1,449 | 1,395 | 1,449 | 4,400 | 724.50 |
| 2008-12-29 | 1,388 | 1,431 | 1,364 | 1,397 | 27,700 | 698.50 |
| 2008-12-26 | 1,246 | 1,409 | 1,230 | 1,367 | 33,400 | 683.50 |
| 2008-12-25 | 1,164 | 1,239 | 1,140 | 1,226 | 49,200 | 613 |
| 2008-12-24 | 1,344 | 1,365 | 1,244 | 1,244 | 26,100 | 622 |
| 2008-12-22 | 1,445 | 1,467 | 1,430 | 1,444 | 44,000 | 722 |
| 2008-12-19 | 1,431 | 1,470 | 1,430 | 1,440 | 36,500 | 720 |
| 2008-12-18 | 1,440 | 1,459 | 1,430 | 1,430 | 9,600 | 715 |
| 2008-12-17 | 1,430 | 1,450 | 1,420 | 1,448 | 20,200 | 724 |
| 2008-12-16 | 1,425 | 1,454 | 1,385 | 1,410 | 30,000 | 705 |
| 2008-12-15 | 1,400 | 1,436 | 1,365 | 1,424 | 28,800 | 712 |
| 2008-12-12 | 1,400 | 1,405 | 1,297 | 1,340 | 26,300 | 670 |
| 2008-12-11 | 1,385 | 1,415 | 1,383 | 1,415 | 58,400 | 707.50 |
| 2008-12-10 | 1,316 | 1,345 | 1,301 | 1,345 | 14,500 | 672.50 |
| 2008-12-09 | 1,317 | 1,317 | 1,295 | 1,300 | 20,000 | 650 |
| 2008-12-08 | 1,236 | 1,322 | 1,236 | 1,317 | 13,300 | 658.50 |
| 2008-12-05 | 1,261 | 1,282 | 1,225 | 1,225 | 24,400 | 612.50 |
| 2008-12-04 | 1,270 | 1,283 | 1,232 | 1,260 | 19,900 | 630 |
| 2008-12-03 | 1,220 | 1,267 | 1,220 | 1,259 | 17,300 | 629.50 |
| 2008-12-02 | 1,270 | 1,270 | 1,209 | 1,218 | 15,900 | 609 |
| 2008-12-01 | 1,264 | 1,284 | 1,251 | 1,280 | 14,400 | 640 |
| 2008-11-28 | 1,191 | 1,250 | 1,186 | 1,250 | 18,500 | 625 |
| 2008-11-27 | 1,118 | 1,191 | 1,110 | 1,191 | 18,100 | 595.50 |
| 2008-11-26 | 1,118 | 1,118 | 1,084 | 1,118 | 6,200 | 559 |
| 2008-11-25 | 1,159 | 1,160 | 1,078 | 1,123 | 7,700 | 561.50 |
| 2008-11-21 | 1,089 | 1,140 | 1,080 | 1,140 | 6,300 | 570 |
| 2008-11-20 | 1,159 | 1,159 | 1,110 | 1,129 | 3,700 | 564.50 |
| 2008-11-19 | 1,202 | 1,202 | 1,156 | 1,159 | 7,500 | 579.50 |
| 2008-11-18 | 1,174 | 1,175 | 1,110 | 1,162 | 6,700 | 581 |
| 2008-11-17 | 1,079 | 1,196 | 1,070 | 1,174 | 9,700 | 587 |
| 2008-11-14 | 1,143 | 1,163 | 1,085 | 1,105 | 3,900 | 552.50 |
| 2008-11-13 | 1,119 | 1,134 | 1,100 | 1,123 | 5,600 | 561.50 |
| 2008-11-12 | 1,185 | 1,202 | 1,149 | 1,156 | 4,700 | 578 |
| 2008-11-11 | 1,239 | 1,239 | 1,190 | 1,190 | 6,600 | 595 |
| 2008-11-10 | 1,243 | 1,288 | 1,200 | 1,220 | 7,200 | 610 |
| 2008-11-07 | 1,175 | 1,220 | 1,173 | 1,185 | 8,600 | 592.50 |
| 2008-11-06 | 1,190 | 1,218 | 1,182 | 1,215 | 7,700 | 607.50 |
| 2008-11-05 | 1,200 | 1,250 | 1,184 | 1,218 | 26,800 | 609 |
| 2008-11-04 | 1,180 | 1,234 | 1,180 | 1,200 | 11,800 | 600 |
| 2008-10-31 | 1,179 | 1,245 | 1,159 | 1,190 | 30,700 | 595 |
| 2008-10-30 | 1,053 | 1,145 | 1,016 | 1,119 | 16,500 | 559.50 |
| 2008-10-29 | 1,024 | 1,060 | 977 | 1,034 | 16,400 | 517 |
| 2008-10-28 | 894 | 964 | 894 | 964 | 11,900 | 482 |
| 2008-10-27 | 938 | 947 | 890 | 893 | 17,700 | 446.50 |
| 2008-10-24 | 932 | 949 | 920 | 930 | 20,400 | 465 |
| 2008-10-23 | 952 | 974 | 914 | 961 | 13,900 | 480.50 |
| 2008-10-22 | 1,081 | 1,081 | 984 | 990 | 16,600 | 495 |
| 2008-10-21 | 1,068 | 1,141 | 1,060 | 1,105 | 18,100 | 552.50 |
| 2008-10-20 | 949 | 1,049 | 945 | 1,048 | 21,000 | 524 |
| 2008-10-17 | 980 | 996 | 936 | 949 | 11,500 | 474.50 |
| 2008-10-16 | 906 | 965 | 891 | 943 | 19,500 | 471.50 |
| 2008-10-15 | 1,009 | 1,015 | 933 | 966 | 33,000 | 483 |
| 2008-10-14 | 1,029 | 1,029 | 1,029 | 1,029 | 3,000 | 514.50 |
| 2008-10-10 | 970 | 970 | 892 | 929 | 27,800 | 464.50 |
| 2008-10-09 | 960 | 991 | 928 | 983 | 26,800 | 491.50 |
| 2008-10-08 | 1,150 | 1,150 | 962 | 962 | 41,900 | 481 |
| 2008-10-07 | 1,181 | 1,181 | 1,080 | 1,162 | 37,400 | 581 |
| 2008-10-06 | 1,267 | 1,268 | 1,178 | 1,197 | 31,700 | 598.50 |
| 2008-10-03 | 1,335 | 1,338 | 1,241 | 1,266 | 35,300 | 633 |
| 2008-10-02 | 1,389 | 1,389 | 1,301 | 1,333 | 45,200 | 666.50 |
| 2008-10-01 | 1,455 | 1,490 | 1,354 | 1,380 | 99,400 | 690 |
| 2008-09-30 | 1,700 | 1,715 | 1,495 | 1,495 | 58,200 | 747.50 |
| 2008-09-29 | 1,806 | 1,819 | 1,763 | 1,795 | 12,400 | 897.50 |
| 2008-09-26 | 1,800 | 1,810 | 1,765 | 1,800 | 20,900 | 900 |
| 2008-09-25 | 1,820 | 1,849 | 1,820 | 1,824 | 6,200 | 912 |
| 2008-09-24 | 1,839 | 1,850 | 1,820 | 1,850 | 8,900 | 925 |
| 2008-09-22 | 1,899 | 1,899 | 1,862 | 1,877 | 8,800 | 938.50 |
| 2008-09-19 | 1,853 | 1,899 | 1,853 | 1,894 | 34,100 | 947 |
| 2008-09-18 | 1,801 | 1,887 | 1,790 | 1,875 | 34,200 | 937.50 |
| 2008-09-17 | 1,835 | 1,835 | 1,771 | 1,829 | 10,800 | 914.50 |
| 2008-09-16 | 1,800 | 1,842 | 1,786 | 1,823 | 17,300 | 911.50 |
| 2008-09-12 | 1,845 | 1,847 | 1,811 | 1,840 | 19,600 | 920 |
| 2008-09-11 | 1,881 | 1,881 | 1,836 | 1,845 | 14,300 | 922.50 |
| 2008-09-10 | 1,900 | 1,919 | 1,860 | 1,885 | 11,600 | 942.50 |
| 2008-09-09 | 1,921 | 1,921 | 1,898 | 1,901 | 5,100 | 950.50 |
| 2008-09-08 | 1,875 | 1,930 | 1,870 | 1,920 | 7,400 | 960 |
| 2008-09-05 | 1,899 | 1,904 | 1,874 | 1,875 | 7,100 | 937.50 |
| 2008-09-04 | 1,900 | 1,920 | 1,900 | 1,918 | 3,200 | 959 |
| 2008-09-03 | 1,883 | 1,919 | 1,883 | 1,919 | 3,600 | 959.50 |
| 2008-09-02 | 1,906 | 1,911 | 1,867 | 1,879 | 6,300 | 939.50 |
| 2008-09-01 | 1,938 | 1,938 | 1,905 | 1,906 | 5,300 | 953 |
| 2008-08-29 | 1,925 | 1,938 | 1,924 | 1,938 | 14,400 | 969 |
| 2008-08-28 | 1,924 | 1,924 | 1,901 | 1,903 | 4,100 | 951.50 |
| 2008-08-27 | 1,923 | 1,923 | 1,901 | 1,903 | 700 | 951.50 |
| 2008-08-26 | 1,922 | 1,925 | 1,890 | 1,925 | 4,900 | 962.50 |
| 2008-08-25 | 1,920 | 1,925 | 1,875 | 1,919 | 6,000 | 959.50 |
| 2008-08-22 | 1,858 | 1,899 | 1,852 | 1,899 | 9,100 | 949.50 |
| 2008-08-21 | 1,863 | 1,863 | 1,824 | 1,839 | 8,100 | 919.50 |
| 2008-08-20 | 1,891 | 1,910 | 1,861 | 1,882 | 2,300 | 941 |
| 2008-08-19 | 1,890 | 1,900 | 1,852 | 1,897 | 6,000 | 948.50 |
| 2008-08-18 | 1,851 | 1,938 | 1,851 | 1,930 | 8,600 | 965 |
| 2008-08-15 | 1,859 | 1,866 | 1,851 | 1,851 | 4,900 | 925.50 |
| 2008-08-14 | 1,851 | 1,886 | 1,851 | 1,865 | 5,000 | 932.50 |
| 2008-08-13 | 1,910 | 1,912 | 1,854 | 1,854 | 7,200 | 927 |
| 2008-08-12 | 1,940 | 1,940 | 1,910 | 1,915 | 4,800 | 957.50 |
| 2008-08-11 | 1,918 | 1,946 | 1,918 | 1,940 | 2,800 | 970 |
| 2008-08-08 | 1,889 | 1,949 | 1,889 | 1,946 | 5,700 | 973 |
| 2008-08-07 | 1,949 | 1,949 | 1,889 | 1,917 | 4,300 | 958.50 |
| 2008-08-06 | 1,896 | 1,949 | 1,896 | 1,948 | 18,900 | 974 |
| 2008-08-05 | 1,880 | 1,923 | 1,880 | 1,895 | 4,400 | 947.50 |
| 2008-08-04 | 1,947 | 1,947 | 1,858 | 1,858 | 10,200 | 929 |
| 2008-08-01 | 1,920 | 1,940 | 1,900 | 1,931 | 5,700 | 965.50 |
| 2008-07-31 | 1,940 | 1,950 | 1,920 | 1,948 | 9,600 | 974 |
| 2008-07-30 | 1,884 | 1,942 | 1,780 | 1,939 | 13,800 | 969.50 |
| 2008-07-29 | 1,862 | 1,885 | 1,841 | 1,854 | 9,900 | 927 |
| 2008-07-28 | 1,949 | 1,949 | 1,917 | 1,922 | 4,000 | 961 |
| 2008-07-25 | 1,939 | 1,948 | 1,921 | 1,947 | 4,700 | 973.50 |
| 2008-07-24 | 1,950 | 1,950 | 1,925 | 1,949 | 12,000 | 974.50 |
| 2008-07-23 | 1,918 | 1,950 | 1,918 | 1,950 | 19,000 | 975 |
| 2008-07-22 | 1,910 | 1,920 | 1,899 | 1,918 | 10,300 | 959 |
| 2008-07-18 | 1,906 | 1,906 | 1,882 | 1,892 | 2,300 | 946 |
| 2008-07-17 | 1,900 | 1,909 | 1,888 | 1,905 | 5,000 | 952.50 |
| 2008-07-16 | 1,860 | 1,905 | 1,860 | 1,900 | 4,700 | 950 |
| 2008-07-15 | 1,880 | 1,893 | 1,860 | 1,869 | 5,200 | 934.50 |
| 2008-07-14 | 1,910 | 1,925 | 1,887 | 1,900 | 20,500 | 950 |
| 2008-07-11 | 1,877 | 1,887 | 1,861 | 1,870 | 4,600 | 935 |
| 2008-07-10 | 1,857 | 1,887 | 1,857 | 1,887 | 5,100 | 943.50 |
| 2008-07-09 | 1,863 | 1,887 | 1,863 | 1,865 | 3,900 | 932.50 |
| 2008-07-08 | 1,858 | 1,865 | 1,851 | 1,860 | 5,400 | 930 |
| 2008-07-07 | 1,850 | 1,888 | 1,850 | 1,888 | 1,600 | 944 |
| 2008-07-04 | 1,837 | 1,876 | 1,837 | 1,876 | 4,300 | 938 |
| 2008-07-03 | 1,875 | 1,875 | 1,850 | 1,867 | 6,000 | 933.50 |
| 2008-07-02 | 1,871 | 1,871 | 1,837 | 1,852 | 6,100 | 926 |
| 2008-07-01 | 1,871 | 1,891 | 1,870 | 1,871 | 2,300 | 935.50 |
| 2008-06-30 | 1,857 | 1,890 | 1,857 | 1,888 | 3,700 | 944 |
| 2008-06-27 | 1,831 | 1,863 | 1,831 | 1,857 | 6,000 | 928.50 |
| 2008-06-26 | 1,935 | 1,935 | 1,888 | 1,921 | 5,700 | 960.50 |
| 2008-06-25 | 1,899 | 1,910 | 1,857 | 1,910 | 12,000 | 955 |
| 2008-06-24 | 1,850 | 1,893 | 1,850 | 1,881 | 4,200 | 940.50 |
| 2008-06-23 | 1,831 | 1,862 | 1,830 | 1,846 | 4,900 | 923 |
| 2008-06-20 | 1,867 | 1,904 | 1,860 | 1,863 | 9,900 | 931.50 |
| 2008-06-19 | 1,906 | 1,906 | 1,863 | 1,874 | 6,300 | 937 |
| 2008-06-18 | 1,889 | 1,945 | 1,889 | 1,936 | 7,900 | 968 |
| 2008-06-17 | 1,916 | 1,916 | 1,888 | 1,888 | 2,900 | 944 |
| 2008-06-16 | 1,888 | 1,923 | 1,888 | 1,917 | 5,300 | 958.50 |
| 2008-06-13 | 1,885 | 1,897 | 1,855 | 1,867 | 17,000 | 933.50 |
| 2008-06-12 | 1,892 | 1,960 | 1,862 | 1,915 | 23,000 | 957.50 |
| 2008-06-11 | 1,850 | 1,869 | 1,841 | 1,869 | 9,100 | 934.50 |
| 2008-06-10 | 1,880 | 1,897 | 1,859 | 1,861 | 4,100 | 930.50 |
| 2008-06-09 | 1,907 | 1,907 | 1,814 | 1,850 | 9,100 | 925 |
| 2008-06-06 | 1,950 | 1,958 | 1,910 | 1,937 | 7,900 | 968.50 |
| 2008-06-05 | 1,947 | 1,950 | 1,915 | 1,950 | 3,600 | 975 |
| 2008-06-04 | 1,888 | 1,950 | 1,888 | 1,950 | 5,300 | 975 |
| 2008-06-03 | 1,907 | 1,933 | 1,882 | 1,888 | 6,700 | 944 |
| 2008-06-02 | 1,910 | 1,947 | 1,910 | 1,934 | 1,800 | 967 |
| 2008-05-30 | 1,900 | 1,950 | 1,894 | 1,950 | 11,400 | 975 |
| 2008-05-29 | 1,858 | 1,900 | 1,858 | 1,900 | 3,300 | 950 |
| 2008-05-28 | 1,862 | 1,879 | 1,855 | 1,858 | 6,800 | 929 |
| 2008-05-27 | 1,850 | 1,892 | 1,850 | 1,892 | 3,500 | 946 |
| 2008-05-26 | 1,827 | 1,858 | 1,821 | 1,821 | 17,000 | 910.50 |
| 2008-05-23 | 1,879 | 1,885 | 1,857 | 1,857 | 5,600 | 928.50 |
| 2008-05-22 | 1,852 | 1,880 | 1,845 | 1,880 | 5,200 | 940 |
| 2008-05-21 | 1,890 | 1,890 | 1,810 | 1,857 | 9,600 | 928.50 |
| 2008-05-20 | 1,907 | 1,911 | 1,901 | 1,902 | 2,800 | 951 |
| 2008-05-19 | 1,906 | 1,927 | 1,892 | 1,920 | 6,000 | 960 |
| 2008-05-16 | 1,952 | 1,960 | 1,906 | 1,911 | 9,800 | 955.50 |
| 2008-05-15 | 1,950 | 1,958 | 1,920 | 1,923 | 9,700 | 961.50 |
| 2008-05-14 | 1,915 | 1,948 | 1,892 | 1,946 | 8,400 | 973 |
| 2008-05-13 | 1,920 | 1,930 | 1,869 | 1,897 | 3,400 | 948.50 |
| 2008-05-12 | 1,900 | 1,916 | 1,881 | 1,909 | 6,000 | 954.50 |
| 2008-05-09 | 1,924 | 1,943 | 1,885 | 1,914 | 6,700 | 957 |
| 2008-05-08 | 1,913 | 1,944 | 1,908 | 1,924 | 4,500 | 962 |
| 2008-05-07 | 1,910 | 1,943 | 1,910 | 1,912 | 4,400 | 956 |
| 2008-05-02 | 1,901 | 1,909 | 1,860 | 1,909 | 7,300 | 954.50 |
| 2008-05-01 | 1,882 | 1,906 | 1,881 | 1,885 | 4,700 | 942.50 |
| 2008-04-30 | 1,880 | 1,910 | 1,880 | 1,886 | 8,000 | 943 |
| 2008-04-28 | 1,950 | 1,955 | 1,822 | 1,920 | 17,500 | 960 |
| 2008-04-25 | 1,928 | 1,949 | 1,928 | 1,946 | 6,700 | 973 |
| 2008-04-24 | 1,916 | 1,946 | 1,916 | 1,926 | 3,100 | 963 |
| 2008-04-23 | 1,915 | 1,950 | 1,914 | 1,933 | 5,300 | 966.50 |
| 2008-04-22 | 1,906 | 1,949 | 1,906 | 1,945 | 3,300 | 972.50 |
| 2008-04-21 | 1,934 | 1,974 | 1,934 | 1,959 | 3,500 | 979.50 |
| 2008-04-18 | 1,920 | 1,964 | 1,898 | 1,964 | 5,000 | 982 |
| 2008-04-17 | 1,886 | 1,950 | 1,869 | 1,950 | 4,400 | 975 |
| 2008-04-16 | 1,886 | 1,920 | 1,876 | 1,886 | 4,700 | 943 |
| 2008-04-15 | 1,880 | 1,916 | 1,874 | 1,916 | 4,000 | 958 |
| 2008-04-14 | 1,801 | 1,880 | 1,801 | 1,880 | 7,800 | 940 |
| 2008-04-11 | 1,889 | 1,927 | 1,856 | 1,906 | 4,300 | 953 |
| 2008-04-10 | 1,869 | 1,879 | 1,849 | 1,866 | 1,600 | 933 |
| 2008-04-09 | 1,942 | 1,946 | 1,883 | 1,899 | 3,600 | 949.50 |
| 2008-04-08 | 1,912 | 1,931 | 1,912 | 1,923 | 3,600 | 961.50 |
| 2008-04-07 | 1,921 | 1,969 | 1,921 | 1,955 | 4,200 | 977.50 |
| 2008-04-04 | 1,981 | 1,981 | 1,954 | 1,970 | 2,200 | 985 |
| 2008-04-03 | 1,989 | 1,994 | 1,956 | 1,981 | 7,300 | 990.50 |
| 2008-04-02 | 1,948 | 1,974 | 1,940 | 1,968 | 7,300 | 984 |
| 2008-04-01 | 1,899 | 1,933 | 1,882 | 1,926 | 12,600 | 963 |
| 2008-03-31 | 1,921 | 1,923 | 1,832 | 1,895 | 7,100 | 947.50 |
| 2008-03-28 | 1,935 | 1,961 | 1,907 | 1,951 | 9,500 | 975.50 |
| 2008-03-27 | 1,857 | 1,938 | 1,857 | 1,932 | 5,600 | 966 |
| 2008-03-26 | 1,907 | 1,948 | 1,903 | 1,916 | 9,000 | 958 |
| 2008-03-25 | 1,902 | 1,905 | 1,877 | 1,897 | 11,300 | 948.50 |
| 2008-03-24 | 1,861 | 1,895 | 1,853 | 1,853 | 5,900 | 926.50 |
| 2008-03-21 | 1,804 | 1,835 | 1,797 | 1,829 | 7,000 | 914.50 |
| 2008-03-19 | 1,781 | 1,818 | 1,780 | 1,805 | 5,800 | 902.50 |
| 2008-03-18 | 1,708 | 1,763 | 1,703 | 1,763 | 7,600 | 881.50 |
| 2008-03-17 | 1,780 | 1,780 | 1,705 | 1,738 | 5,700 | 869 |
| 2008-03-14 | 1,804 | 1,817 | 1,750 | 1,783 | 21,500 | 891.50 |
| 2008-03-13 | 1,865 | 1,866 | 1,810 | 1,834 | 11,500 | 917 |
| 2008-03-12 | 1,896 | 1,917 | 1,862 | 1,880 | 11,400 | 940 |
| 2008-03-11 | 1,880 | 1,895 | 1,855 | 1,895 | 17,100 | 947.50 |
| 2008-03-10 | 1,900 | 1,900 | 1,870 | 1,891 | 10,000 | 945.50 |
| 2008-03-07 | 1,910 | 1,910 | 1,876 | 1,903 | 8,700 | 951.50 |
| 2008-03-06 | 1,892 | 1,921 | 1,892 | 1,916 | 5,300 | 958 |
| 2008-03-05 | 1,891 | 1,919 | 1,890 | 1,891 | 9,100 | 945.50 |
| 2008-03-04 | 1,882 | 1,928 | 1,881 | 1,890 | 10,400 | 945 |
| 2008-03-03 | 1,929 | 1,929 | 1,881 | 1,881 | 8,700 | 940.50 |
| 2008-02-29 | 1,921 | 1,930 | 1,920 | 1,922 | 7,200 | 961 |
| 2008-02-28 | 1,917 | 1,944 | 1,917 | 1,941 | 15,100 | 970.50 |
| 2008-02-27 | 1,917 | 1,939 | 1,908 | 1,916 | 8,700 | 958 |
| 2008-02-26 | 1,935 | 1,935 | 1,885 | 1,887 | 12,300 | 943.50 |
| 2008-02-25 | 1,926 | 1,950 | 1,921 | 1,935 | 13,900 | 967.50 |
| 2008-02-22 | 1,900 | 1,939 | 1,890 | 1,896 | 8,700 | 948 |
| 2008-02-21 | 1,901 | 1,932 | 1,900 | 1,928 | 7,600 | 964 |
| 2008-02-20 | 1,934 | 1,935 | 1,880 | 1,880 | 18,500 | 940 |
| 2008-02-19 | 1,910 | 1,916 | 1,900 | 1,914 | 7,900 | 957 |
| 2008-02-18 | 1,930 | 1,932 | 1,900 | 1,900 | 6,500 | 950 |
| 2008-02-15 | 1,917 | 1,917 | 1,837 | 1,915 | 14,800 | 957.50 |
| 2008-02-14 | 1,872 | 1,918 | 1,872 | 1,915 | 5,300 | 957.50 |
| 2008-02-13 | 1,845 | 1,879 | 1,838 | 1,842 | 12,200 | 921 |
| 2008-02-12 | 1,836 | 1,873 | 1,835 | 1,837 | 12,200 | 918.50 |
| 2008-02-08 | 1,869 | 1,925 | 1,835 | 1,835 | 16,600 | 917.50 |
| 2008-02-07 | 1,834 | 1,872 | 1,834 | 1,868 | 10,200 | 934 |
| 2008-02-06 | 1,945 | 1,945 | 1,817 | 1,834 | 17,600 | 917 |
| 2008-02-05 | 1,990 | 1,999 | 1,954 | 1,957 | 13,800 | 978.50 |
| 2008-02-04 | 1,997 | 2,020 | 1,995 | 2,005 | 15,600 | 1,002.50 |
| 2008-02-01 | 1,964 | 1,995 | 1,963 | 1,991 | 7,400 | 995.50 |
| 2008-01-31 | 1,895 | 2,000 | 1,886 | 2,000 | 13,500 | 1,000 |
| 2008-01-30 | 1,901 | 1,904 | 1,876 | 1,876 | 5,900 | 938 |
| 2008-01-29 | 1,857 | 1,902 | 1,857 | 1,901 | 6,500 | 950.50 |
| 2008-01-28 | 1,907 | 1,937 | 1,801 | 1,827 | 8,500 | 913.50 |
| 2008-01-25 | 1,891 | 1,900 | 1,841 | 1,900 | 11,300 | 950 |
| 2008-01-24 | 1,792 | 1,861 | 1,792 | 1,861 | 13,600 | 930.50 |
| 2008-01-23 | 1,720 | 1,808 | 1,720 | 1,762 | 7,400 | 881 |
| 2008-01-22 | 1,819 | 1,819 | 1,708 | 1,716 | 12,500 | 858 |
| 2008-01-21 | 1,918 | 1,918 | 1,821 | 1,838 | 11,700 | 919 |
| 2008-01-18 | 1,838 | 1,930 | 1,819 | 1,918 | 10,900 | 959 |
| 2008-01-17 | 1,851 | 1,885 | 1,820 | 1,885 | 12,200 | 942.50 |
| 2008-01-16 | 1,884 | 1,903 | 1,850 | 1,862 | 13,500 | 931 |
| 2008-01-15 | 1,919 | 1,938 | 1,900 | 1,900 | 9,500 | 950 |
| 2008-01-11 | 1,983 | 1,992 | 1,944 | 1,949 | 10,800 | 974.50 |
| 2008-01-10 | 1,971 | 1,999 | 1,971 | 1,986 | 7,800 | 993 |
| 2008-01-09 | 1,938 | 1,982 | 1,920 | 1,964 | 13,900 | 982 |
| 2008-01-08 | 1,980 | 1,981 | 1,885 | 1,938 | 21,800 | 969 |
| 2008-01-07 | 2,040 | 2,045 | 1,986 | 1,986 | 22,800 | 993 |
| 2008-01-04 | 2,065 | 2,070 | 2,040 | 2,040 | 14,500 | 1,020 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1998-03-26]1株→1.2株
