6594 ニデック(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 | 3,420 | 3,440 | 3,400 | 3,430 | 8,900 | 857.50 |
| 2008-12-29 | 3,450 | 3,460 | 3,370 | 3,420 | 22,600 | 855 |
| 2008-12-26 | 3,350 | 3,500 | 3,350 | 3,500 | 23,800 | 875 |
| 2008-12-25 | 3,390 | 3,410 | 3,320 | 3,340 | 16,600 | 835 |
| 2008-12-24 | 3,490 | 3,490 | 3,320 | 3,340 | 59,100 | 835 |
| 2008-12-22 | 3,240 | 3,540 | 3,200 | 3,500 | 153,400 | 875 |
| 2008-12-19 | 3,510 | 3,590 | 3,320 | 3,340 | 88,100 | 835 |
| 2008-12-18 | 3,610 | 3,690 | 3,420 | 3,480 | 64,900 | 870 |
| 2008-12-17 | 3,690 | 3,720 | 3,580 | 3,690 | 39,500 | 922.50 |
| 2008-12-16 | 3,530 | 3,600 | 3,480 | 3,540 | 50,600 | 885 |
| 2008-12-15 | 3,580 | 3,640 | 3,510 | 3,630 | 55,500 | 907.50 |
| 2008-12-12 | 3,640 | 3,670 | 3,310 | 3,540 | 199,800 | 885 |
| 2008-12-11 | 3,930 | 3,930 | 3,690 | 3,790 | 130,900 | 947.50 |
| 2008-12-10 | 3,820 | 3,970 | 3,770 | 3,940 | 29,300 | 985 |
| 2008-12-09 | 3,890 | 4,010 | 3,750 | 3,770 | 36,000 | 942.50 |
| 2008-12-08 | 3,790 | 3,860 | 3,700 | 3,840 | 22,600 | 960 |
| 2008-12-05 | 3,890 | 3,890 | 3,680 | 3,690 | 46,600 | 922.50 |
| 2008-12-04 | 4,080 | 4,080 | 3,760 | 3,840 | 55,600 | 960 |
| 2008-12-03 | 4,220 | 4,230 | 3,990 | 4,090 | 61,500 | 1,022.50 |
| 2008-12-02 | 4,230 | 4,290 | 4,110 | 4,120 | 55,500 | 1,030 |
| 2008-12-01 | 4,710 | 4,710 | 4,510 | 4,550 | 24,100 | 1,137.50 |
| 2008-11-28 | 4,550 | 4,690 | 4,500 | 4,610 | 30,400 | 1,152.50 |
| 2008-11-27 | 4,570 | 4,570 | 4,460 | 4,500 | 28,300 | 1,125 |
| 2008-11-26 | 4,510 | 4,530 | 4,380 | 4,420 | 41,900 | 1,105 |
| 2008-11-25 | 4,680 | 4,680 | 4,480 | 4,610 | 62,700 | 1,152.50 |
| 2008-11-21 | 3,810 | 4,180 | 3,770 | 4,180 | 114,500 | 1,045 |
| 2008-11-20 | 4,320 | 4,320 | 4,210 | 4,210 | 20,100 | 1,052.50 |
| 2008-11-19 | 4,830 | 4,870 | 4,690 | 4,710 | 48,500 | 1,177.50 |
| 2008-11-18 | 4,910 | 4,990 | 4,810 | 4,830 | 16,200 | 1,207.50 |
| 2008-11-17 | 4,820 | 5,130 | 4,750 | 5,010 | 14,000 | 1,252.50 |
| 2008-11-14 | 5,370 | 5,380 | 4,850 | 4,870 | 64,400 | 1,217.50 |
| 2008-11-13 | 5,040 | 5,170 | 5,040 | 5,070 | 31,500 | 1,267.50 |
| 2008-11-12 | 5,290 | 5,550 | 5,290 | 5,340 | 35,600 | 1,335 |
| 2008-11-11 | 5,430 | 5,600 | 5,410 | 5,490 | 76,800 | 1,372.50 |
| 2008-11-10 | 5,560 | 5,600 | 5,320 | 5,420 | 58,700 | 1,355 |
| 2008-11-07 | 4,900 | 5,380 | 4,870 | 5,230 | 45,800 | 1,307.50 |
| 2008-11-06 | 5,470 | 5,470 | 5,120 | 5,250 | 51,900 | 1,312.50 |
| 2008-11-05 | 5,390 | 5,700 | 5,390 | 5,700 | 49,600 | 1,425 |
| 2008-11-04 | 5,550 | 5,600 | 5,270 | 5,340 | 44,200 | 1,335 |
| 2008-10-31 | 5,100 | 5,490 | 4,920 | 5,150 | 69,800 | 1,287.50 |
| 2008-10-30 | 4,560 | 5,050 | 4,520 | 5,000 | 89,100 | 1,250 |
| 2008-10-29 | 4,550 | 4,550 | 4,510 | 4,550 | 62,900 | 1,137.50 |
| 2008-10-28 | 3,880 | 4,050 | 3,880 | 4,050 | 68,600 | 1,012.50 |
| 2008-10-27 | 3,610 | 3,820 | 3,550 | 3,550 | 46,800 | 887.50 |
| 2008-10-24 | 4,150 | 4,210 | 4,050 | 4,050 | 95,000 | 1,012.50 |
| 2008-10-23 | 4,120 | 4,550 | 4,070 | 4,550 | 34,100 | 1,137.50 |
| 2008-10-22 | 4,770 | 4,800 | 4,520 | 4,520 | 21,100 | 1,130 |
| 2008-10-21 | 5,010 | 5,030 | 4,950 | 5,000 | 21,000 | 1,250 |
| 2008-10-20 | 4,520 | 4,660 | 4,470 | 4,660 | 17,400 | 1,165 |
| 2008-10-17 | 4,710 | 4,750 | 4,470 | 4,520 | 20,100 | 1,130 |
| 2008-10-16 | 4,830 | 4,940 | 4,450 | 4,460 | 95,100 | 1,115 |
| 2008-10-15 | 5,320 | 5,350 | 5,160 | 5,280 | 51,800 | 1,320 |
| 2008-10-14 | 5,410 | 5,410 | 5,370 | 5,410 | 34,600 | 1,352.50 |
| 2008-10-10 | 4,510 | 4,980 | 4,460 | 4,910 | 40,900 | 1,227.50 |
| 2008-10-09 | 4,850 | 5,040 | 4,840 | 4,960 | 59,100 | 1,240 |
| 2008-10-08 | 5,280 | 5,280 | 4,770 | 4,900 | 53,400 | 1,225 |
| 2008-10-07 | 5,160 | 5,580 | 5,160 | 5,480 | 30,600 | 1,370 |
| 2008-10-06 | 5,370 | 5,560 | 5,330 | 5,560 | 34,200 | 1,390 |
| 2008-10-03 | 6,190 | 6,190 | 5,850 | 5,870 | 25,300 | 1,467.50 |
| 2008-10-02 | 6,510 | 6,530 | 6,240 | 6,270 | 8,600 | 1,567.50 |
| 2008-10-01 | 6,480 | 6,600 | 6,390 | 6,510 | 14,100 | 1,627.50 |
| 2008-09-30 | 6,140 | 6,490 | 5,950 | 6,450 | 21,900 | 1,612.50 |
| 2008-09-29 | 6,510 | 6,570 | 6,380 | 6,440 | 14,100 | 1,610 |
| 2008-09-26 | 6,590 | 6,590 | 6,320 | 6,460 | 44,200 | 1,615 |
| 2008-09-25 | 6,740 | 6,740 | 6,610 | 6,650 | 8,700 | 1,662.50 |
| 2008-09-24 | 6,740 | 6,800 | 6,700 | 6,780 | 20,000 | 1,695 |
| 2008-09-22 | 6,950 | 6,970 | 6,830 | 6,840 | 14,900 | 1,710 |
| 2008-09-19 | 6,810 | 6,850 | 6,770 | 6,850 | 35,300 | 1,712.50 |
| 2008-09-18 | 6,700 | 6,760 | 6,680 | 6,710 | 22,000 | 1,677.50 |
| 2008-09-17 | 6,870 | 6,950 | 6,720 | 6,810 | 22,200 | 1,702.50 |
| 2008-09-16 | 6,650 | 6,780 | 6,600 | 6,770 | 47,700 | 1,692.50 |
| 2008-09-12 | 7,010 | 7,020 | 6,900 | 6,940 | 116,700 | 1,735 |
| 2008-09-11 | 7,000 | 7,030 | 6,880 | 6,910 | 22,700 | 1,727.50 |
| 2008-09-10 | 7,160 | 7,210 | 7,090 | 7,140 | 15,700 | 1,785 |
| 2008-09-09 | 7,370 | 7,390 | 7,290 | 7,350 | 10,200 | 1,837.50 |
| 2008-09-08 | 7,290 | 7,560 | 7,290 | 7,520 | 33,700 | 1,880 |
| 2008-09-05 | 7,000 | 7,160 | 6,950 | 7,090 | 44,800 | 1,772.50 |
| 2008-09-04 | 7,300 | 7,300 | 7,140 | 7,200 | 13,400 | 1,800 |
| 2008-09-03 | 7,400 | 7,400 | 7,320 | 7,340 | 9,300 | 1,835 |
| 2008-09-02 | 7,320 | 7,510 | 7,240 | 7,320 | 41,800 | 1,830 |
| 2008-09-01 | 7,310 | 7,330 | 7,220 | 7,220 | 34,500 | 1,805 |
| 2008-08-29 | 7,240 | 7,390 | 7,160 | 7,370 | 70,400 | 1,842.50 |
| 2008-08-28 | 7,230 | 7,230 | 7,100 | 7,180 | 19,900 | 1,795 |
| 2008-08-27 | 7,150 | 7,210 | 7,150 | 7,210 | 14,400 | 1,802.50 |
| 2008-08-26 | 7,060 | 7,190 | 7,010 | 7,190 | 28,700 | 1,797.50 |
| 2008-08-25 | 7,190 | 7,240 | 7,100 | 7,100 | 26,500 | 1,775 |
| 2008-08-22 | 7,140 | 7,140 | 7,030 | 7,100 | 19,400 | 1,775 |
| 2008-08-21 | 7,300 | 7,300 | 7,130 | 7,190 | 45,100 | 1,797.50 |
| 2008-08-20 | 7,350 | 7,410 | 7,290 | 7,290 | 54,100 | 1,822.50 |
| 2008-08-19 | 7,510 | 7,550 | 7,440 | 7,510 | 48,400 | 1,877.50 |
| 2008-08-18 | 7,660 | 7,790 | 7,660 | 7,710 | 33,300 | 1,927.50 |
| 2008-08-15 | 7,500 | 7,620 | 7,500 | 7,610 | 19,300 | 1,902.50 |
| 2008-08-14 | 7,520 | 7,640 | 7,480 | 7,520 | 34,700 | 1,880 |
| 2008-08-13 | 7,790 | 7,790 | 7,560 | 7,590 | 37,600 | 1,897.50 |
| 2008-08-12 | 7,900 | 7,930 | 7,720 | 7,780 | 19,800 | 1,945 |
| 2008-08-11 | 7,860 | 7,980 | 7,840 | 7,880 | 104,800 | 1,970 |
| 2008-08-08 | 7,720 | 7,910 | 7,670 | 7,760 | 24,700 | 1,940 |
| 2008-08-07 | 7,770 | 7,830 | 7,680 | 7,730 | 180,400 | 1,932.50 |
| 2008-08-06 | 7,650 | 7,740 | 7,610 | 7,700 | 119,100 | 1,925 |
| 2008-08-05 | 7,500 | 7,610 | 7,430 | 7,430 | 110,500 | 1,857.50 |
| 2008-08-04 | 7,620 | 7,700 | 7,490 | 7,540 | 75,600 | 1,885 |
| 2008-08-01 | 7,620 | 7,690 | 7,510 | 7,650 | 94,600 | 1,912.50 |
| 2008-07-31 | 7,720 | 7,750 | 7,620 | 7,720 | 54,400 | 1,930 |
| 2008-07-30 | 7,320 | 7,760 | 7,320 | 7,670 | 308,400 | 1,917.50 |
| 2008-07-29 | 7,100 | 7,160 | 6,970 | 7,120 | 63,900 | 1,780 |
| 2008-07-28 | 7,180 | 7,260 | 7,150 | 7,220 | 10,700 | 1,805 |
| 2008-07-25 | 7,200 | 7,250 | 7,110 | 7,210 | 51,800 | 1,802.50 |
| 2008-07-24 | 7,030 | 7,200 | 7,030 | 7,160 | 71,100 | 1,790 |
| 2008-07-23 | 6,930 | 7,040 | 6,890 | 6,960 | 40,400 | 1,740 |
| 2008-07-22 | 6,900 | 6,950 | 6,860 | 6,940 | 49,500 | 1,735 |
| 2008-07-18 | 6,980 | 6,980 | 6,790 | 6,810 | 51,600 | 1,702.50 |
| 2008-07-17 | 7,300 | 7,300 | 6,890 | 6,930 | 92,900 | 1,732.50 |
| 2008-07-16 | 7,140 | 7,250 | 7,090 | 7,120 | 38,900 | 1,780 |
| 2008-07-15 | 7,200 | 7,200 | 7,070 | 7,120 | 41,800 | 1,780 |
| 2008-07-14 | 7,210 | 7,420 | 7,160 | 7,210 | 70,600 | 1,802.50 |
| 2008-07-11 | 7,080 | 7,330 | 6,980 | 7,210 | 76,500 | 1,802.50 |
| 2008-07-10 | 6,980 | 7,160 | 6,900 | 7,070 | 44,900 | 1,767.50 |
| 2008-07-09 | 7,140 | 7,170 | 6,980 | 6,980 | 28,300 | 1,745 |
| 2008-07-08 | 7,090 | 7,120 | 6,900 | 6,970 | 61,600 | 1,742.50 |
| 2008-07-07 | 7,130 | 7,140 | 7,000 | 7,090 | 15,400 | 1,772.50 |
| 2008-07-04 | 6,960 | 7,100 | 6,930 | 7,100 | 38,600 | 1,775 |
| 2008-07-03 | 6,870 | 7,030 | 6,830 | 7,010 | 44,800 | 1,752.50 |
| 2008-07-02 | 7,160 | 7,160 | 6,930 | 6,950 | 75,400 | 1,737.50 |
| 2008-07-01 | 7,190 | 7,340 | 7,170 | 7,190 | 55,300 | 1,797.50 |
| 2008-06-30 | 7,260 | 7,260 | 7,100 | 7,100 | 58,500 | 1,775 |
| 2008-06-27 | 7,260 | 7,340 | 7,240 | 7,320 | 48,200 | 1,830 |
| 2008-06-26 | 7,490 | 7,540 | 7,450 | 7,460 | 24,700 | 1,865 |
| 2008-06-25 | 7,450 | 7,510 | 7,390 | 7,480 | 39,700 | 1,870 |
| 2008-06-24 | 7,580 | 7,580 | 7,420 | 7,520 | 20,200 | 1,880 |
| 2008-06-23 | 7,620 | 7,700 | 7,530 | 7,570 | 59,000 | 1,892.50 |
| 2008-06-20 | 8,070 | 8,150 | 7,800 | 7,800 | 46,100 | 1,950 |
| 2008-06-19 | 8,190 | 8,190 | 7,970 | 8,020 | 38,000 | 2,005 |
| 2008-06-18 | 8,120 | 8,290 | 8,120 | 8,250 | 27,800 | 2,062.50 |
| 2008-06-17 | 8,100 | 8,190 | 8,070 | 8,170 | 25,000 | 2,042.50 |
| 2008-06-16 | 7,880 | 8,060 | 7,870 | 8,060 | 29,000 | 2,015 |
| 2008-06-13 | 7,740 | 7,890 | 7,710 | 7,780 | 113,800 | 1,945 |
| 2008-06-12 | 8,010 | 8,010 | 7,720 | 7,730 | 88,400 | 1,932.50 |
| 2008-06-11 | 8,200 | 8,200 | 7,950 | 8,010 | 19,800 | 2,002.50 |
| 2008-06-10 | 8,050 | 8,250 | 8,010 | 8,040 | 33,700 | 2,010 |
| 2008-06-09 | 7,840 | 8,040 | 7,840 | 8,010 | 17,000 | 2,002.50 |
| 2008-06-06 | 8,220 | 8,250 | 8,030 | 8,040 | 22,400 | 2,010 |
| 2008-06-05 | 8,180 | 8,200 | 8,060 | 8,130 | 10,300 | 2,032.50 |
| 2008-06-04 | 7,830 | 8,160 | 7,830 | 8,100 | 38,200 | 2,025 |
| 2008-06-03 | 7,930 | 7,950 | 7,790 | 7,810 | 23,500 | 1,952.50 |
| 2008-06-02 | 7,880 | 8,020 | 7,840 | 8,010 | 36,200 | 2,002.50 |
| 2008-05-30 | 7,700 | 7,820 | 7,690 | 7,820 | 41,500 | 1,955 |
| 2008-05-29 | 7,480 | 7,660 | 7,440 | 7,650 | 30,300 | 1,912.50 |
| 2008-05-28 | 7,530 | 7,590 | 7,450 | 7,460 | 16,800 | 1,865 |
| 2008-05-27 | 7,490 | 7,530 | 7,400 | 7,470 | 17,500 | 1,867.50 |
| 2008-05-26 | 7,580 | 7,580 | 7,420 | 7,440 | 32,200 | 1,860 |
| 2008-05-23 | 7,610 | 7,780 | 7,570 | 7,630 | 36,500 | 1,907.50 |
| 2008-05-22 | 7,560 | 7,680 | 7,500 | 7,650 | 25,200 | 1,912.50 |
| 2008-05-21 | 7,690 | 7,700 | 7,580 | 7,660 | 21,900 | 1,915 |
| 2008-05-20 | 7,880 | 7,890 | 7,720 | 7,740 | 18,400 | 1,935 |
| 2008-05-19 | 7,700 | 7,890 | 7,700 | 7,890 | 42,700 | 1,972.50 |
| 2008-05-16 | 7,690 | 7,730 | 7,650 | 7,650 | 16,400 | 1,912.50 |
| 2008-05-15 | 7,820 | 7,820 | 7,650 | 7,690 | 21,000 | 1,922.50 |
| 2008-05-14 | 7,790 | 7,790 | 7,650 | 7,730 | 21,000 | 1,932.50 |
| 2008-05-13 | 7,940 | 7,940 | 7,710 | 7,780 | 36,800 | 1,945 |
| 2008-05-12 | 7,810 | 8,010 | 7,750 | 7,930 | 20,700 | 1,982.50 |
| 2008-05-09 | 8,100 | 8,100 | 7,750 | 7,750 | 42,600 | 1,937.50 |
| 2008-05-08 | 8,170 | 8,220 | 8,000 | 8,060 | 36,200 | 2,015 |
| 2008-05-07 | 8,050 | 8,260 | 8,050 | 8,190 | 24,900 | 2,047.50 |
| 2008-05-02 | 7,870 | 7,970 | 7,860 | 7,970 | 42,600 | 1,992.50 |
| 2008-05-01 | 7,770 | 7,780 | 7,650 | 7,670 | 22,300 | 1,917.50 |
| 2008-04-30 | 7,720 | 7,900 | 7,720 | 7,770 | 33,800 | 1,942.50 |
| 2008-04-28 | 7,770 | 7,830 | 7,550 | 7,710 | 24,800 | 1,927.50 |
| 2008-04-25 | 7,650 | 7,910 | 7,610 | 7,810 | 51,500 | 1,952.50 |
| 2008-04-24 | 7,280 | 7,560 | 7,260 | 7,470 | 76,300 | 1,867.50 |
| 2008-04-23 | 6,840 | 7,070 | 6,840 | 7,020 | 34,300 | 1,755 |
| 2008-04-22 | 7,150 | 7,160 | 6,940 | 6,970 | 48,200 | 1,742.50 |
| 2008-04-21 | 7,300 | 7,390 | 7,300 | 7,320 | 28,500 | 1,830 |
| 2008-04-18 | 7,080 | 7,120 | 6,900 | 7,070 | 20,900 | 1,767.50 |
| 2008-04-17 | 7,030 | 7,150 | 6,960 | 7,060 | 44,400 | 1,765 |
| 2008-04-16 | 6,680 | 6,950 | 6,680 | 6,900 | 24,400 | 1,725 |
| 2008-04-15 | 6,650 | 6,680 | 6,590 | 6,600 | 33,700 | 1,650 |
| 2008-04-14 | 6,660 | 6,810 | 6,640 | 6,770 | 30,600 | 1,692.50 |
| 2008-04-11 | 6,780 | 6,980 | 6,770 | 6,900 | 34,900 | 1,725 |
| 2008-04-10 | 6,940 | 6,940 | 6,730 | 6,730 | 22,900 | 1,682.50 |
| 2008-04-09 | 7,100 | 7,100 | 6,870 | 7,010 | 21,200 | 1,752.50 |
| 2008-04-08 | 6,940 | 7,060 | 6,940 | 7,040 | 25,600 | 1,760 |
| 2008-04-07 | 6,800 | 7,040 | 6,710 | 6,990 | 88,500 | 1,747.50 |
| 2008-04-04 | 6,880 | 6,880 | 6,720 | 6,800 | 29,000 | 1,700 |
| 2008-04-03 | 6,800 | 6,950 | 6,770 | 6,860 | 39,600 | 1,715 |
| 2008-04-02 | 6,510 | 6,760 | 6,490 | 6,750 | 50,200 | 1,687.50 |
| 2008-04-01 | 6,130 | 6,380 | 6,090 | 6,350 | 49,900 | 1,587.50 |
| 2008-03-31 | 6,170 | 6,220 | 6,030 | 6,030 | 30,800 | 1,507.50 |
| 2008-03-28 | 6,080 | 6,190 | 6,040 | 6,140 | 33,500 | 1,535 |
| 2008-03-27 | 6,180 | 6,200 | 6,100 | 6,160 | 29,600 | 1,540 |
| 2008-03-26 | 6,270 | 6,360 | 6,190 | 6,230 | 29,500 | 1,557.50 |
| 2008-03-25 | 6,360 | 6,360 | 6,210 | 6,340 | 48,000 | 1,585 |
| 2008-03-24 | 6,420 | 6,460 | 6,260 | 6,260 | 30,700 | 1,565 |
| 2008-03-21 | 6,380 | 6,420 | 6,250 | 6,420 | 27,600 | 1,605 |
| 2008-03-19 | 6,620 | 6,620 | 6,240 | 6,380 | 43,400 | 1,595 |
| 2008-03-18 | 6,150 | 6,320 | 6,040 | 6,320 | 49,300 | 1,580 |
| 2008-03-17 | 6,350 | 6,380 | 6,220 | 6,280 | 50,000 | 1,570 |
| 2008-03-14 | 6,600 | 6,740 | 6,500 | 6,520 | 259,400 | 1,630 |
| 2008-03-13 | 6,700 | 6,740 | 6,470 | 6,480 | 39,100 | 1,620 |
| 2008-03-12 | 6,910 | 7,030 | 6,780 | 6,840 | 52,900 | 1,710 |
| 2008-03-11 | 6,420 | 6,730 | 6,400 | 6,710 | 44,700 | 1,677.50 |
| 2008-03-10 | 6,700 | 6,760 | 6,580 | 6,610 | 44,800 | 1,652.50 |
| 2008-03-07 | 6,730 | 6,940 | 6,730 | 6,760 | 51,100 | 1,690 |
| 2008-03-06 | 6,840 | 7,040 | 6,840 | 7,030 | 58,200 | 1,757.50 |
| 2008-03-05 | 6,770 | 6,800 | 6,690 | 6,740 | 51,900 | 1,685 |
| 2008-03-04 | 6,610 | 6,690 | 6,550 | 6,600 | 48,000 | 1,650 |
| 2008-03-03 | 6,820 | 6,820 | 6,600 | 6,610 | 87,000 | 1,652.50 |
| 2008-02-29 | 6,910 | 7,010 | 6,900 | 7,000 | 42,100 | 1,750 |
| 2008-02-28 | 7,100 | 7,130 | 7,040 | 7,100 | 26,500 | 1,775 |
| 2008-02-27 | 7,240 | 7,280 | 7,060 | 7,120 | 45,000 | 1,780 |
| 2008-02-26 | 7,180 | 7,230 | 7,080 | 7,080 | 28,300 | 1,770 |
| 2008-02-25 | 7,030 | 7,150 | 6,990 | 7,150 | 55,300 | 1,787.50 |
| 2008-02-22 | 6,870 | 6,910 | 6,800 | 6,870 | 30,200 | 1,717.50 |
| 2008-02-21 | 6,810 | 6,940 | 6,770 | 6,850 | 56,100 | 1,712.50 |
| 2008-02-20 | 7,120 | 7,120 | 6,720 | 6,760 | 75,300 | 1,690 |
| 2008-02-19 | 7,280 | 7,280 | 7,140 | 7,240 | 48,800 | 1,810 |
| 2008-02-18 | 7,300 | 7,300 | 7,180 | 7,180 | 51,000 | 1,795 |
| 2008-02-15 | 7,440 | 7,440 | 7,230 | 7,340 | 52,500 | 1,835 |
| 2008-02-14 | 7,460 | 7,710 | 7,460 | 7,530 | 92,500 | 1,882.50 |
| 2008-02-13 | 7,180 | 7,260 | 7,120 | 7,160 | 28,100 | 1,790 |
| 2008-02-12 | 6,870 | 7,180 | 6,860 | 7,150 | 37,200 | 1,787.50 |
| 2008-02-08 | 6,910 | 7,000 | 6,900 | 6,910 | 24,100 | 1,727.50 |
| 2008-02-07 | 7,080 | 7,130 | 6,910 | 7,000 | 56,300 | 1,750 |
| 2008-02-06 | 7,490 | 7,640 | 7,210 | 7,210 | 85,000 | 1,802.50 |
| 2008-02-05 | 7,650 | 7,850 | 7,630 | 7,830 | 62,500 | 1,957.50 |
| 2008-02-04 | 7,490 | 7,520 | 7,300 | 7,520 | 77,500 | 1,880 |
| 2008-02-01 | 7,060 | 7,250 | 7,060 | 7,190 | 42,900 | 1,797.50 |
| 2008-01-31 | 6,970 | 7,200 | 6,940 | 7,050 | 85,100 | 1,762.50 |
| 2008-01-30 | 7,160 | 7,220 | 7,040 | 7,130 | 74,800 | 1,782.50 |
| 2008-01-29 | 7,000 | 7,090 | 6,960 | 7,060 | 48,100 | 1,765 |
| 2008-01-28 | 7,170 | 7,170 | 6,830 | 6,830 | 67,200 | 1,707.50 |
| 2008-01-25 | 7,360 | 7,460 | 7,140 | 7,240 | 87,200 | 1,810 |
| 2008-01-24 | 6,620 | 6,790 | 6,590 | 6,760 | 65,200 | 1,690 |
| 2008-01-23 | 6,300 | 6,660 | 6,300 | 6,420 | 82,200 | 1,605 |
| 2008-01-22 | 6,300 | 6,400 | 6,100 | 6,110 | 72,100 | 1,527.50 |
| 2008-01-21 | 6,510 | 6,600 | 6,480 | 6,490 | 56,400 | 1,622.50 |
| 2008-01-18 | 6,450 | 6,860 | 6,450 | 6,800 | 75,300 | 1,700 |
| 2008-01-17 | 6,520 | 6,650 | 6,380 | 6,610 | 82,400 | 1,652.50 |
| 2008-01-16 | 6,750 | 6,750 | 6,340 | 6,420 | 113,900 | 1,605 |
| 2008-01-15 | 7,330 | 7,360 | 6,820 | 6,850 | 74,500 | 1,712.50 |
| 2008-01-11 | 7,560 | 7,570 | 7,200 | 7,230 | 67,600 | 1,807.50 |
| 2008-01-10 | 7,690 | 7,810 | 7,580 | 7,580 | 43,000 | 1,895 |
| 2008-01-09 | 7,720 | 7,740 | 7,600 | 7,680 | 77,000 | 1,920 |
| 2008-01-08 | 7,650 | 7,920 | 7,550 | 7,910 | 72,000 | 1,977.50 |
| 2008-01-07 | 7,830 | 7,870 | 7,650 | 7,670 | 101,600 | 1,917.50 |
| 2008-01-04 | 8,290 | 8,330 | 7,820 | 7,870 | 66,800 | 1,967.50 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株
