6724 セイコーエプソン(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 | 1,375 | 1,413 | 1,375 | 1,404 | 191,800 | 702 |
| 2008-12-29 | 1,390 | 1,401 | 1,368 | 1,401 | 260,700 | 700.50 |
| 2008-12-26 | 1,357 | 1,390 | 1,350 | 1,381 | 282,600 | 690.50 |
| 2008-12-25 | 1,308 | 1,338 | 1,308 | 1,337 | 176,300 | 668.50 |
| 2008-12-24 | 1,318 | 1,335 | 1,304 | 1,328 | 425,600 | 664 |
| 2008-12-22 | 1,326 | 1,379 | 1,316 | 1,378 | 467,600 | 689 |
| 2008-12-19 | 1,324 | 1,338 | 1,297 | 1,306 | 557,700 | 653 |
| 2008-12-18 | 1,317 | 1,334 | 1,303 | 1,323 | 449,700 | 661.50 |
| 2008-12-17 | 1,341 | 1,362 | 1,289 | 1,337 | 792,200 | 668.50 |
| 2008-12-16 | 1,370 | 1,373 | 1,282 | 1,334 | 734,900 | 667 |
| 2008-12-15 | 1,324 | 1,386 | 1,324 | 1,381 | 446,700 | 690.50 |
| 2008-12-12 | 1,350 | 1,375 | 1,299 | 1,304 | 1,297,700 | 652 |
| 2008-12-11 | 1,398 | 1,415 | 1,361 | 1,398 | 1,252,000 | 699 |
| 2008-12-10 | 1,406 | 1,430 | 1,365 | 1,388 | 1,067,700 | 694 |
| 2008-12-09 | 1,300 | 1,351 | 1,293 | 1,346 | 850,900 | 673 |
| 2008-12-08 | 1,245 | 1,293 | 1,216 | 1,281 | 544,900 | 640.50 |
| 2008-12-05 | 1,198 | 1,268 | 1,198 | 1,244 | 978,700 | 622 |
| 2008-12-04 | 1,258 | 1,277 | 1,192 | 1,215 | 1,444,800 | 607.50 |
| 2008-12-03 | 1,275 | 1,295 | 1,243 | 1,278 | 1,027,100 | 639 |
| 2008-12-02 | 1,300 | 1,324 | 1,284 | 1,284 | 951,300 | 642 |
| 2008-12-01 | 1,369 | 1,412 | 1,347 | 1,410 | 973,500 | 705 |
| 2008-11-28 | 1,380 | 1,396 | 1,355 | 1,375 | 990,000 | 687.50 |
| 2008-11-27 | 1,309 | 1,345 | 1,292 | 1,340 | 604,700 | 670 |
| 2008-11-26 | 1,241 | 1,329 | 1,241 | 1,289 | 1,148,500 | 644.50 |
| 2008-11-25 | 1,363 | 1,386 | 1,260 | 1,301 | 1,210,200 | 650.50 |
| 2008-11-21 | 1,207 | 1,338 | 1,195 | 1,323 | 1,032,700 | 661.50 |
| 2008-11-20 | 1,280 | 1,281 | 1,224 | 1,227 | 1,037,300 | 613.50 |
| 2008-11-19 | 1,331 | 1,353 | 1,284 | 1,310 | 1,157,100 | 655 |
| 2008-11-18 | 1,311 | 1,381 | 1,311 | 1,334 | 851,400 | 667 |
| 2008-11-17 | 1,295 | 1,413 | 1,290 | 1,351 | 981,300 | 675.50 |
| 2008-11-14 | 1,387 | 1,399 | 1,351 | 1,363 | 1,330,100 | 681.50 |
| 2008-11-13 | 1,285 | 1,320 | 1,268 | 1,287 | 1,185,000 | 643.50 |
| 2008-11-12 | 1,296 | 1,378 | 1,291 | 1,355 | 1,443,700 | 677.50 |
| 2008-11-11 | 1,350 | 1,356 | 1,291 | 1,329 | 1,613,400 | 664.50 |
| 2008-11-10 | 1,398 | 1,433 | 1,359 | 1,369 | 1,768,900 | 684.50 |
| 2008-11-07 | 1,296 | 1,371 | 1,276 | 1,308 | 3,159,100 | 654 |
| 2008-11-06 | 1,609 | 1,610 | 1,451 | 1,476 | 1,459,600 | 738 |
| 2008-11-05 | 1,630 | 1,742 | 1,616 | 1,699 | 1,570,600 | 849.50 |
| 2008-11-04 | 1,599 | 1,610 | 1,544 | 1,600 | 1,915,800 | 800 |
| 2008-10-31 | 1,621 | 1,629 | 1,438 | 1,451 | 2,803,500 | 725.50 |
| 2008-10-30 | 1,651 | 1,705 | 1,563 | 1,620 | 3,840,900 | 810 |
| 2008-10-29 | 1,720 | 1,790 | 1,650 | 1,741 | 1,786,800 | 870.50 |
| 2008-10-28 | 1,550 | 1,707 | 1,476 | 1,685 | 1,118,500 | 842.50 |
| 2008-10-27 | 1,601 | 1,642 | 1,500 | 1,512 | 1,238,100 | 756 |
| 2008-10-24 | 1,780 | 1,782 | 1,650 | 1,661 | 2,225,200 | 830.50 |
| 2008-10-23 | 1,750 | 1,775 | 1,623 | 1,775 | 2,629,900 | 887.50 |
| 2008-10-22 | 1,960 | 1,995 | 1,870 | 1,885 | 3,392,600 | 942.50 |
| 2008-10-21 | 2,180 | 2,185 | 2,090 | 2,160 | 616,800 | 1,080 |
| 2008-10-20 | 2,055 | 2,115 | 2,025 | 2,100 | 1,015,700 | 1,050 |
| 2008-10-17 | 2,150 | 2,165 | 2,035 | 2,095 | 1,220,900 | 1,047.50 |
| 2008-10-16 | 2,010 | 2,080 | 1,952 | 2,010 | 1,127,400 | 1,005 |
| 2008-10-15 | 2,210 | 2,210 | 2,080 | 2,185 | 1,487,400 | 1,092.50 |
| 2008-10-14 | 2,285 | 2,395 | 2,225 | 2,320 | 2,160,000 | 1,160 |
| 2008-10-10 | 2,060 | 2,185 | 1,950 | 2,135 | 1,927,100 | 1,067.50 |
| 2008-10-09 | 2,175 | 2,325 | 2,145 | 2,230 | 1,662,600 | 1,115 |
| 2008-10-08 | 2,270 | 2,280 | 2,130 | 2,215 | 2,229,100 | 1,107.50 |
| 2008-10-07 | 2,265 | 2,375 | 2,170 | 2,310 | 1,978,100 | 1,155 |
| 2008-10-06 | 2,405 | 2,435 | 2,275 | 2,305 | 1,650,000 | 1,152.50 |
| 2008-10-03 | 2,475 | 2,505 | 2,315 | 2,410 | 2,283,600 | 1,205 |
| 2008-10-02 | 2,550 | 2,570 | 2,435 | 2,470 | 1,538,500 | 1,235 |
| 2008-10-01 | 2,500 | 2,565 | 2,480 | 2,535 | 1,553,400 | 1,267.50 |
| 2008-09-30 | 2,430 | 2,470 | 2,395 | 2,415 | 1,156,500 | 1,207.50 |
| 2008-09-29 | 2,540 | 2,545 | 2,485 | 2,510 | 1,122,100 | 1,255 |
| 2008-09-26 | 2,695 | 2,730 | 2,585 | 2,610 | 1,194,900 | 1,305 |
| 2008-09-25 | 2,715 | 2,750 | 2,580 | 2,655 | 1,167,200 | 1,327.50 |
| 2008-09-24 | 2,610 | 2,690 | 2,610 | 2,655 | 1,980,700 | 1,327.50 |
| 2008-09-22 | 2,600 | 2,610 | 2,535 | 2,565 | 1,320,700 | 1,282.50 |
| 2008-09-19 | 2,475 | 2,585 | 2,450 | 2,585 | 1,596,500 | 1,292.50 |
| 2008-09-18 | 2,640 | 2,745 | 2,580 | 2,595 | 2,436,700 | 1,297.50 |
| 2008-09-17 | 2,845 | 2,845 | 2,640 | 2,670 | 1,167,800 | 1,335 |
| 2008-09-16 | 2,700 | 2,700 | 2,545 | 2,685 | 1,864,500 | 1,342.50 |
| 2008-09-12 | 2,910 | 2,930 | 2,745 | 2,770 | 1,596,200 | 1,385 |
| 2008-09-11 | 2,885 | 2,905 | 2,845 | 2,845 | 1,156,500 | 1,422.50 |
| 2008-09-10 | 2,890 | 2,935 | 2,865 | 2,895 | 1,743,200 | 1,447.50 |
| 2008-09-09 | 3,060 | 3,080 | 2,935 | 2,940 | 1,124,900 | 1,470 |
| 2008-09-08 | 3,000 | 3,070 | 3,000 | 3,050 | 908,900 | 1,525 |
| 2008-09-05 | 3,080 | 3,080 | 2,935 | 2,940 | 1,460,100 | 1,470 |
| 2008-09-04 | 3,170 | 3,180 | 3,110 | 3,150 | 769,100 | 1,575 |
| 2008-09-03 | 3,140 | 3,180 | 3,090 | 3,150 | 913,700 | 1,575 |
| 2008-09-02 | 3,060 | 3,140 | 3,050 | 3,060 | 651,600 | 1,530 |
| 2008-09-01 | 3,110 | 3,140 | 3,080 | 3,080 | 637,800 | 1,540 |
| 2008-08-29 | 3,180 | 3,200 | 3,130 | 3,170 | 929,700 | 1,585 |
| 2008-08-28 | 3,170 | 3,180 | 3,130 | 3,170 | 861,200 | 1,585 |
| 2008-08-27 | 3,150 | 3,150 | 3,100 | 3,120 | 542,100 | 1,560 |
| 2008-08-26 | 3,050 | 3,130 | 3,010 | 3,110 | 699,800 | 1,555 |
| 2008-08-25 | 3,100 | 3,140 | 3,040 | 3,100 | 930,500 | 1,550 |
| 2008-08-22 | 3,080 | 3,120 | 3,060 | 3,090 | 1,113,100 | 1,545 |
| 2008-08-21 | 3,100 | 3,100 | 3,020 | 3,040 | 988,400 | 1,520 |
| 2008-08-20 | 3,100 | 3,130 | 3,080 | 3,090 | 755,600 | 1,545 |
| 2008-08-19 | 3,200 | 3,220 | 3,080 | 3,090 | 836,300 | 1,545 |
| 2008-08-18 | 3,180 | 3,230 | 3,160 | 3,190 | 592,600 | 1,595 |
| 2008-08-15 | 3,160 | 3,180 | 3,120 | 3,170 | 494,700 | 1,585 |
| 2008-08-14 | 3,090 | 3,170 | 3,080 | 3,120 | 847,000 | 1,560 |
| 2008-08-13 | 3,120 | 3,130 | 3,040 | 3,080 | 1,139,300 | 1,540 |
| 2008-08-12 | 3,110 | 3,160 | 3,100 | 3,120 | 1,524,400 | 1,560 |
| 2008-08-11 | 3,280 | 3,300 | 3,140 | 3,160 | 1,453,900 | 1,580 |
| 2008-08-08 | 3,150 | 3,280 | 3,140 | 3,280 | 1,337,900 | 1,640 |
| 2008-08-07 | 3,200 | 3,220 | 3,130 | 3,200 | 1,264,200 | 1,600 |
| 2008-08-06 | 3,120 | 3,280 | 3,100 | 3,200 | 2,343,200 | 1,600 |
| 2008-08-05 | 2,985 | 3,080 | 2,955 | 3,050 | 1,244,900 | 1,525 |
| 2008-08-04 | 3,020 | 3,070 | 2,875 | 2,950 | 1,789,200 | 1,475 |
| 2008-08-01 | 2,940 | 3,070 | 2,930 | 3,040 | 2,465,700 | 1,520 |
| 2008-07-31 | 2,860 | 3,010 | 2,860 | 2,935 | 4,422,700 | 1,467.50 |
| 2008-07-30 | 2,795 | 2,820 | 2,760 | 2,780 | 1,212,200 | 1,390 |
| 2008-07-29 | 2,860 | 2,860 | 2,755 | 2,795 | 893,100 | 1,397.50 |
| 2008-07-28 | 2,885 | 2,900 | 2,870 | 2,885 | 1,156,600 | 1,442.50 |
| 2008-07-25 | 2,865 | 2,885 | 2,825 | 2,845 | 933,000 | 1,422.50 |
| 2008-07-24 | 2,865 | 2,915 | 2,845 | 2,905 | 1,353,300 | 1,452.50 |
| 2008-07-23 | 2,840 | 2,855 | 2,790 | 2,825 | 1,200,300 | 1,412.50 |
| 2008-07-22 | 2,770 | 2,860 | 2,750 | 2,830 | 1,444,000 | 1,415 |
| 2008-07-18 | 2,850 | 2,850 | 2,720 | 2,730 | 1,074,700 | 1,365 |
| 2008-07-17 | 2,830 | 2,855 | 2,790 | 2,810 | 755,700 | 1,405 |
| 2008-07-16 | 2,770 | 2,815 | 2,755 | 2,790 | 1,113,400 | 1,395 |
| 2008-07-15 | 2,845 | 2,870 | 2,770 | 2,770 | 824,200 | 1,385 |
| 2008-07-14 | 2,795 | 2,900 | 2,785 | 2,840 | 1,456,200 | 1,420 |
| 2008-07-11 | 2,810 | 2,885 | 2,765 | 2,810 | 1,450,600 | 1,405 |
| 2008-07-10 | 2,825 | 2,830 | 2,705 | 2,770 | 2,401,300 | 1,385 |
| 2008-07-09 | 2,900 | 2,945 | 2,860 | 2,865 | 1,144,900 | 1,432.50 |
| 2008-07-08 | 2,885 | 2,920 | 2,860 | 2,870 | 1,476,000 | 1,435 |
| 2008-07-07 | 2,880 | 2,890 | 2,820 | 2,870 | 1,613,900 | 1,435 |
| 2008-07-04 | 2,895 | 2,955 | 2,875 | 2,920 | 1,521,200 | 1,460 |
| 2008-07-03 | 2,815 | 2,845 | 2,775 | 2,835 | 1,854,900 | 1,417.50 |
| 2008-07-02 | 2,965 | 3,010 | 2,960 | 2,975 | 1,909,900 | 1,487.50 |
| 2008-07-01 | 2,980 | 3,010 | 2,950 | 2,960 | 1,936,000 | 1,480 |
| 2008-06-30 | 2,930 | 2,940 | 2,880 | 2,920 | 1,140,900 | 1,460 |
| 2008-06-27 | 2,785 | 2,900 | 2,750 | 2,890 | 2,389,300 | 1,445 |
| 2008-06-26 | 2,800 | 2,900 | 2,795 | 2,810 | 2,141,100 | 1,405 |
| 2008-06-25 | 2,745 | 2,750 | 2,680 | 2,720 | 1,432,800 | 1,360 |
| 2008-06-24 | 2,600 | 2,720 | 2,595 | 2,705 | 784,200 | 1,352.50 |
| 2008-06-23 | 2,595 | 2,680 | 2,590 | 2,680 | 466,600 | 1,340 |
| 2008-06-20 | 2,690 | 2,745 | 2,660 | 2,675 | 509,400 | 1,337.50 |
| 2008-06-19 | 2,725 | 2,730 | 2,670 | 2,690 | 923,500 | 1,345 |
| 2008-06-18 | 2,780 | 2,795 | 2,735 | 2,765 | 1,024,600 | 1,382.50 |
| 2008-06-17 | 2,850 | 2,860 | 2,795 | 2,810 | 863,900 | 1,405 |
| 2008-06-16 | 2,885 | 2,885 | 2,825 | 2,855 | 1,190,700 | 1,427.50 |
| 2008-06-13 | 2,800 | 2,875 | 2,770 | 2,830 | 1,916,800 | 1,415 |
| 2008-06-12 | 2,745 | 2,760 | 2,700 | 2,760 | 1,105,600 | 1,380 |
| 2008-06-11 | 2,750 | 2,770 | 2,725 | 2,740 | 1,274,600 | 1,370 |
| 2008-06-10 | 2,690 | 2,750 | 2,665 | 2,730 | 1,626,800 | 1,365 |
| 2008-06-09 | 2,600 | 2,695 | 2,595 | 2,680 | 864,800 | 1,340 |
| 2008-06-06 | 2,670 | 2,695 | 2,655 | 2,665 | 710,400 | 1,332.50 |
| 2008-06-05 | 2,590 | 2,645 | 2,560 | 2,625 | 571,400 | 1,312.50 |
| 2008-06-04 | 2,605 | 2,635 | 2,585 | 2,625 | 751,700 | 1,312.50 |
| 2008-06-03 | 2,570 | 2,595 | 2,560 | 2,575 | 403,200 | 1,287.50 |
| 2008-06-02 | 2,595 | 2,635 | 2,545 | 2,620 | 820,100 | 1,310 |
| 2008-05-30 | 2,550 | 2,595 | 2,545 | 2,575 | 1,186,800 | 1,287.50 |
| 2008-05-29 | 2,480 | 2,510 | 2,460 | 2,505 | 733,400 | 1,252.50 |
| 2008-05-28 | 2,500 | 2,515 | 2,400 | 2,405 | 853,200 | 1,202.50 |
| 2008-05-27 | 2,480 | 2,500 | 2,455 | 2,485 | 452,000 | 1,242.50 |
| 2008-05-26 | 2,520 | 2,520 | 2,435 | 2,445 | 647,200 | 1,222.50 |
| 2008-05-23 | 2,485 | 2,540 | 2,470 | 2,495 | 465,700 | 1,247.50 |
| 2008-05-22 | 2,450 | 2,510 | 2,435 | 2,505 | 540,800 | 1,252.50 |
| 2008-05-21 | 2,530 | 2,535 | 2,470 | 2,485 | 776,400 | 1,242.50 |
| 2008-05-20 | 2,505 | 2,610 | 2,485 | 2,580 | 1,087,000 | 1,290 |
| 2008-05-19 | 2,525 | 2,575 | 2,525 | 2,555 | 351,000 | 1,277.50 |
| 2008-05-16 | 2,615 | 2,620 | 2,525 | 2,545 | 560,000 | 1,272.50 |
| 2008-05-15 | 2,585 | 2,630 | 2,580 | 2,585 | 559,900 | 1,292.50 |
| 2008-05-14 | 2,560 | 2,605 | 2,505 | 2,560 | 2,006,200 | 1,280 |
| 2008-05-13 | 2,495 | 2,550 | 2,470 | 2,525 | 745,900 | 1,262.50 |
| 2008-05-12 | 2,455 | 2,490 | 2,420 | 2,455 | 1,093,600 | 1,227.50 |
| 2008-05-09 | 2,520 | 2,520 | 2,430 | 2,430 | 1,056,400 | 1,215 |
| 2008-05-08 | 2,545 | 2,545 | 2,505 | 2,515 | 1,153,900 | 1,257.50 |
| 2008-05-07 | 2,600 | 2,600 | 2,540 | 2,565 | 1,375,700 | 1,282.50 |
| 2008-05-02 | 2,670 | 2,685 | 2,555 | 2,605 | 2,093,700 | 1,302.50 |
| 2008-05-01 | 2,730 | 2,760 | 2,620 | 2,665 | 1,633,600 | 1,332.50 |
| 2008-04-30 | 2,715 | 2,810 | 2,705 | 2,810 | 964,500 | 1,405 |
| 2008-04-28 | 2,800 | 2,830 | 2,715 | 2,745 | 493,900 | 1,372.50 |
| 2008-04-25 | 2,740 | 2,775 | 2,725 | 2,760 | 577,500 | 1,380 |
| 2008-04-24 | 2,715 | 2,760 | 2,700 | 2,720 | 584,000 | 1,360 |
| 2008-04-23 | 2,760 | 2,770 | 2,680 | 2,710 | 1,724,600 | 1,355 |
| 2008-04-22 | 2,795 | 2,815 | 2,750 | 2,765 | 503,200 | 1,382.50 |
| 2008-04-21 | 2,825 | 2,825 | 2,765 | 2,820 | 1,032,800 | 1,410 |
| 2008-04-18 | 2,790 | 2,850 | 2,725 | 2,745 | 1,198,600 | 1,372.50 |
| 2008-04-17 | 2,715 | 2,775 | 2,710 | 2,755 | 1,008,800 | 1,377.50 |
| 2008-04-16 | 2,690 | 2,755 | 2,650 | 2,675 | 996,700 | 1,337.50 |
| 2008-04-15 | 2,555 | 2,600 | 2,500 | 2,590 | 960,200 | 1,295 |
| 2008-04-14 | 2,510 | 2,560 | 2,480 | 2,555 | 736,300 | 1,277.50 |
| 2008-04-11 | 2,585 | 2,655 | 2,570 | 2,630 | 1,019,500 | 1,315 |
| 2008-04-10 | 2,605 | 2,610 | 2,505 | 2,535 | 1,434,900 | 1,267.50 |
| 2008-04-09 | 2,650 | 2,660 | 2,590 | 2,630 | 970,500 | 1,315 |
| 2008-04-08 | 2,675 | 2,710 | 2,590 | 2,610 | 867,600 | 1,305 |
| 2008-04-07 | 2,600 | 2,710 | 2,585 | 2,655 | 1,322,400 | 1,327.50 |
| 2008-04-04 | 2,765 | 2,765 | 2,605 | 2,655 | 1,099,600 | 1,327.50 |
| 2008-04-03 | 2,815 | 2,820 | 2,750 | 2,760 | 864,400 | 1,380 |
| 2008-04-02 | 2,815 | 2,815 | 2,715 | 2,765 | 1,105,700 | 1,382.50 |
| 2008-04-01 | 2,685 | 2,685 | 2,605 | 2,660 | 1,096,800 | 1,330 |
| 2008-03-31 | 2,765 | 2,765 | 2,635 | 2,685 | 1,630,400 | 1,342.50 |
| 2008-03-28 | 2,930 | 2,930 | 2,840 | 2,845 | 1,546,800 | 1,422.50 |
| 2008-03-27 | 2,865 | 2,935 | 2,845 | 2,930 | 1,714,000 | 1,465 |
| 2008-03-26 | 2,920 | 2,955 | 2,875 | 2,940 | 1,239,500 | 1,470 |
| 2008-03-25 | 2,905 | 3,050 | 2,905 | 3,030 | 1,357,600 | 1,515 |
| 2008-03-24 | 2,950 | 2,950 | 2,885 | 2,890 | 559,900 | 1,445 |
| 2008-03-21 | 2,880 | 2,955 | 2,860 | 2,955 | 1,039,300 | 1,477.50 |
| 2008-03-19 | 2,840 | 2,945 | 2,840 | 2,920 | 1,386,900 | 1,460 |
| 2008-03-18 | 2,700 | 2,785 | 2,680 | 2,775 | 1,135,800 | 1,387.50 |
| 2008-03-17 | 2,810 | 2,820 | 2,660 | 2,700 | 1,632,300 | 1,350 |
| 2008-03-14 | 2,905 | 2,950 | 2,835 | 2,880 | 1,826,500 | 1,440 |
| 2008-03-13 | 2,905 | 2,905 | 2,840 | 2,875 | 749,300 | 1,437.50 |
| 2008-03-12 | 2,940 | 3,000 | 2,930 | 2,945 | 1,086,600 | 1,472.50 |
| 2008-03-11 | 2,970 | 2,970 | 2,805 | 2,860 | 1,754,800 | 1,430 |
| 2008-03-10 | 2,955 | 3,060 | 2,940 | 3,010 | 1,443,600 | 1,505 |
| 2008-03-07 | 2,950 | 2,980 | 2,915 | 2,965 | 1,390,900 | 1,482.50 |
| 2008-03-06 | 2,900 | 3,040 | 2,890 | 3,030 | 2,034,300 | 1,515 |
| 2008-03-05 | 2,845 | 2,890 | 2,840 | 2,860 | 1,874,100 | 1,430 |
| 2008-03-04 | 2,700 | 2,775 | 2,635 | 2,765 | 1,451,400 | 1,382.50 |
| 2008-03-03 | 2,630 | 2,720 | 2,625 | 2,655 | 1,501,000 | 1,327.50 |
| 2008-02-29 | 2,700 | 2,715 | 2,680 | 2,700 | 1,127,600 | 1,350 |
| 2008-02-28 | 2,775 | 2,805 | 2,720 | 2,775 | 1,420,900 | 1,387.50 |
| 2008-02-27 | 2,985 | 3,010 | 2,835 | 2,855 | 2,073,400 | 1,427.50 |
| 2008-02-26 | 2,945 | 2,965 | 2,895 | 2,905 | 1,260,900 | 1,452.50 |
| 2008-02-25 | 2,780 | 2,930 | 2,780 | 2,895 | 1,911,900 | 1,447.50 |
| 2008-02-22 | 2,820 | 2,820 | 2,715 | 2,740 | 1,659,600 | 1,370 |
| 2008-02-21 | 2,790 | 2,890 | 2,780 | 2,850 | 1,309,900 | 1,425 |
| 2008-02-20 | 2,835 | 2,855 | 2,755 | 2,755 | 1,111,500 | 1,377.50 |
| 2008-02-19 | 2,830 | 2,845 | 2,755 | 2,805 | 771,600 | 1,402.50 |
| 2008-02-18 | 2,790 | 2,845 | 2,785 | 2,830 | 1,195,700 | 1,415 |
| 2008-02-15 | 2,670 | 2,770 | 2,635 | 2,760 | 1,090,300 | 1,380 |
| 2008-02-14 | 2,735 | 2,780 | 2,735 | 2,760 | 851,100 | 1,380 |
| 2008-02-13 | 2,705 | 2,765 | 2,705 | 2,715 | 1,387,500 | 1,357.50 |
| 2008-02-12 | 2,550 | 2,695 | 2,550 | 2,665 | 1,472,500 | 1,332.50 |
| 2008-02-08 | 2,490 | 2,625 | 2,485 | 2,590 | 1,447,000 | 1,295 |
| 2008-02-07 | 2,435 | 2,535 | 2,425 | 2,490 | 1,315,100 | 1,245 |
| 2008-02-06 | 2,470 | 2,510 | 2,440 | 2,455 | 1,508,700 | 1,227.50 |
| 2008-02-05 | 2,550 | 2,625 | 2,475 | 2,535 | 1,485,100 | 1,267.50 |
| 2008-02-04 | 2,580 | 2,625 | 2,515 | 2,555 | 1,521,300 | 1,277.50 |
| 2008-02-01 | 2,685 | 2,695 | 2,620 | 2,630 | 2,364,600 | 1,315 |
| 2008-01-31 | 2,465 | 2,620 | 2,440 | 2,565 | 3,421,600 | 1,282.50 |
| 2008-01-30 | 2,195 | 2,270 | 2,155 | 2,220 | 1,000,000 | 1,110 |
| 2008-01-29 | 2,230 | 2,240 | 2,175 | 2,225 | 790,300 | 1,112.50 |
| 2008-01-28 | 2,275 | 2,280 | 2,200 | 2,200 | 553,000 | 1,100 |
| 2008-01-25 | 2,245 | 2,295 | 2,210 | 2,275 | 1,469,700 | 1,137.50 |
| 2008-01-24 | 2,160 | 2,320 | 2,150 | 2,285 | 2,010,300 | 1,142.50 |
| 2008-01-23 | 2,060 | 2,090 | 2,015 | 2,050 | 1,190,700 | 1,025 |
| 2008-01-22 | 2,090 | 2,090 | 1,997 | 2,025 | 1,516,200 | 1,012.50 |
| 2008-01-21 | 2,165 | 2,190 | 2,100 | 2,120 | 691,600 | 1,060 |
| 2008-01-18 | 2,075 | 2,210 | 2,065 | 2,195 | 855,800 | 1,097.50 |
| 2008-01-17 | 2,075 | 2,180 | 2,040 | 2,170 | 1,412,300 | 1,085 |
| 2008-01-16 | 2,150 | 2,165 | 2,075 | 2,085 | 1,430,900 | 1,042.50 |
| 2008-01-15 | 2,330 | 2,330 | 2,190 | 2,190 | 1,496,700 | 1,095 |
| 2008-01-11 | 2,345 | 2,350 | 2,255 | 2,255 | 1,164,000 | 1,127.50 |
| 2008-01-10 | 2,395 | 2,445 | 2,355 | 2,355 | 806,900 | 1,177.50 |
| 2008-01-09 | 2,340 | 2,380 | 2,320 | 2,370 | 760,500 | 1,185 |
| 2008-01-08 | 2,325 | 2,390 | 2,290 | 2,385 | 1,020,400 | 1,192.50 |
| 2008-01-07 | 2,300 | 2,325 | 2,275 | 2,315 | 956,700 | 1,157.50 |
| 2008-01-04 | 2,385 | 2,390 | 2,305 | 2,370 | 1,062,700 | 1,185 |
分割・併合履歴 ： [2015-03-27]1株→2株
