6788 (株)日本トリム 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 | 2,195 | 2,200 | 2,185 | 2,200 | 1,700 | 1,100 |
| 2008-12-29 | 2,170 | 2,180 | 2,155 | 2,175 | 3,900 | 1,087.50 |
| 2008-12-26 | 2,175 | 2,200 | 2,155 | 2,180 | 2,200 | 1,090 |
| 2008-12-25 | 2,220 | 2,220 | 2,165 | 2,175 | 1,700 | 1,087.50 |
| 2008-12-24 | 2,245 | 2,245 | 2,180 | 2,200 | 5,500 | 1,100 |
| 2008-12-22 | 2,200 | 2,300 | 2,185 | 2,260 | 13,350 | 1,130 |
| 2008-12-19 | 2,150 | 2,185 | 2,125 | 2,150 | 3,350 | 1,075 |
| 2008-12-18 | 2,200 | 2,200 | 2,135 | 2,155 | 2,950 | 1,077.50 |
| 2008-12-17 | 2,175 | 2,235 | 2,175 | 2,200 | 6,050 | 1,100 |
| 2008-12-16 | 2,265 | 2,265 | 2,220 | 2,230 | 950 | 1,115 |
| 2008-12-15 | 2,300 | 2,300 | 2,260 | 2,265 | 4,050 | 1,132.50 |
| 2008-12-12 | 2,380 | 2,380 | 2,280 | 2,295 | 9,550 | 1,147.50 |
| 2008-12-11 | 2,245 | 2,300 | 2,245 | 2,300 | 3,300 | 1,150 |
| 2008-12-10 | 2,150 | 2,270 | 2,150 | 2,260 | 2,550 | 1,130 |
| 2008-12-09 | 2,250 | 2,270 | 2,245 | 2,255 | 1,850 | 1,127.50 |
| 2008-12-08 | 2,165 | 2,250 | 2,165 | 2,250 | 2,150 | 1,125 |
| 2008-12-05 | 2,130 | 2,195 | 2,130 | 2,195 | 3,350 | 1,097.50 |
| 2008-12-04 | 2,200 | 2,200 | 2,145 | 2,145 | 2,400 | 1,072.50 |
| 2008-12-03 | 2,195 | 2,195 | 2,150 | 2,180 | 2,400 | 1,090 |
| 2008-12-02 | 2,200 | 2,235 | 2,115 | 2,220 | 5,050 | 1,110 |
| 2008-12-01 | 2,290 | 2,290 | 2,220 | 2,225 | 1,600 | 1,112.50 |
| 2008-11-28 | 2,375 | 2,390 | 2,220 | 2,300 | 7,350 | 1,150 |
| 2008-11-27 | 2,290 | 2,350 | 2,280 | 2,350 | 4,100 | 1,175 |
| 2008-11-26 | 2,285 | 2,285 | 2,250 | 2,285 | 2,350 | 1,142.50 |
| 2008-11-25 | 2,280 | 2,280 | 2,250 | 2,280 | 3,850 | 1,140 |
| 2008-11-21 | 2,180 | 2,200 | 2,125 | 2,200 | 4,400 | 1,100 |
| 2008-11-20 | 2,290 | 2,290 | 2,230 | 2,255 | 2,700 | 1,127.50 |
| 2008-11-19 | 2,290 | 2,290 | 2,215 | 2,290 | 3,000 | 1,145 |
| 2008-11-18 | 2,175 | 2,270 | 2,175 | 2,265 | 2,650 | 1,132.50 |
| 2008-11-17 | 2,195 | 2,265 | 2,195 | 2,255 | 3,450 | 1,127.50 |
| 2008-11-14 | 2,235 | 2,235 | 2,180 | 2,205 | 2,250 | 1,102.50 |
| 2008-11-13 | 2,180 | 2,220 | 2,175 | 2,180 | 3,200 | 1,090 |
| 2008-11-12 | 2,265 | 2,265 | 2,230 | 2,235 | 2,200 | 1,117.50 |
| 2008-11-11 | 2,250 | 2,270 | 2,230 | 2,265 | 2,300 | 1,132.50 |
| 2008-11-10 | 2,125 | 2,290 | 2,125 | 2,250 | 4,950 | 1,125 |
| 2008-11-07 | 2,000 | 2,205 | 2,000 | 2,155 | 5,500 | 1,077.50 |
| 2008-11-06 | 2,200 | 2,280 | 2,000 | 2,275 | 5,500 | 1,137.50 |
| 2008-11-05 | 2,080 | 2,195 | 2,055 | 2,195 | 7,050 | 1,097.50 |
| 2008-11-04 | 2,005 | 2,075 | 1,990 | 2,050 | 2,400 | 1,025 |
| 2008-10-31 | 2,050 | 2,080 | 1,995 | 2,045 | 7,000 | 1,022.50 |
| 2008-10-30 | 1,990 | 2,050 | 1,950 | 2,050 | 4,800 | 1,025 |
| 2008-10-29 | 2,000 | 2,030 | 1,900 | 1,922 | 7,500 | 961 |
| 2008-10-28 | 1,800 | 1,830 | 1,780 | 1,780 | 2,650 | 890 |
| 2008-10-27 | 1,781 | 1,845 | 1,780 | 1,843 | 3,650 | 921.50 |
| 2008-10-24 | 1,960 | 1,960 | 1,820 | 1,851 | 4,750 | 925.50 |
| 2008-10-23 | 1,849 | 1,890 | 1,830 | 1,890 | 4,450 | 945 |
| 2008-10-22 | 1,909 | 1,910 | 1,850 | 1,896 | 2,950 | 948 |
| 2008-10-21 | 1,900 | 1,936 | 1,885 | 1,936 | 9,100 | 968 |
| 2008-10-20 | 1,700 | 1,819 | 1,700 | 1,800 | 5,250 | 900 |
| 2008-10-17 | 1,621 | 1,697 | 1,597 | 1,690 | 6,750 | 845 |
| 2008-10-16 | 1,630 | 1,661 | 1,570 | 1,605 | 13,200 | 802.50 |
| 2008-10-15 | 1,610 | 1,611 | 1,570 | 1,600 | 7,350 | 800 |
| 2008-10-14 | 1,614 | 1,614 | 1,595 | 1,610 | 10,800 | 805 |
| 2008-10-10 | 1,493 | 1,493 | 1,375 | 1,414 | 9,550 | 707 |
| 2008-10-09 | 1,470 | 1,586 | 1,445 | 1,494 | 10,050 | 747 |
| 2008-10-08 | 1,680 | 1,699 | 1,489 | 1,490 | 9,150 | 745 |
| 2008-10-07 | 1,728 | 1,738 | 1,673 | 1,721 | 5,650 | 860.50 |
| 2008-10-06 | 1,754 | 1,800 | 1,746 | 1,758 | 4,950 | 879 |
| 2008-10-03 | 1,741 | 1,774 | 1,740 | 1,774 | 3,750 | 887 |
| 2008-10-02 | 1,843 | 1,843 | 1,800 | 1,801 | 3,000 | 900.50 |
| 2008-10-01 | 1,840 | 1,840 | 1,800 | 1,813 | 1,200 | 906.50 |
| 2008-09-30 | 1,698 | 1,840 | 1,668 | 1,840 | 5,800 | 920 |
| 2008-09-29 | 1,887 | 1,929 | 1,887 | 1,908 | 2,650 | 954 |
| 2008-09-26 | 1,986 | 2,000 | 1,880 | 1,886 | 10,800 | 943 |
| 2008-09-25 | 1,980 | 2,000 | 1,970 | 1,999 | 6,100 | 999.50 |
| 2008-09-24 | 1,912 | 1,980 | 1,912 | 1,920 | 2,850 | 960 |
| 2008-09-22 | 1,970 | 1,970 | 1,895 | 1,909 | 4,150 | 954.50 |
| 2008-09-19 | 1,881 | 1,890 | 1,852 | 1,880 | 12,500 | 940 |
| 2008-09-18 | 1,833 | 1,980 | 1,825 | 1,980 | 9,550 | 990 |
| 2008-09-17 | 1,830 | 1,855 | 1,820 | 1,838 | 10,650 | 919 |
| 2008-09-16 | 1,800 | 1,855 | 1,800 | 1,830 | 9,850 | 915 |
| 2008-09-12 | 1,983 | 1,983 | 1,923 | 1,949 | 6,350 | 974.50 |
| 2008-09-11 | 1,904 | 1,942 | 1,901 | 1,923 | 2,600 | 961.50 |
| 2008-09-10 | 1,900 | 1,919 | 1,870 | 1,906 | 6,700 | 953 |
| 2008-09-09 | 1,941 | 1,943 | 1,910 | 1,920 | 4,650 | 960 |
| 2008-09-08 | 1,899 | 1,950 | 1,899 | 1,941 | 4,800 | 970.50 |
| 2008-09-05 | 1,810 | 1,864 | 1,803 | 1,850 | 8,100 | 925 |
| 2008-09-04 | 1,960 | 1,965 | 1,930 | 1,930 | 3,050 | 965 |
| 2008-09-03 | 1,979 | 2,015 | 1,979 | 1,990 | 5,950 | 995 |
| 2008-09-02 | 2,000 | 2,010 | 1,949 | 1,949 | 3,450 | 974.50 |
| 2008-09-01 | 2,000 | 2,035 | 1,998 | 2,000 | 3,800 | 1,000 |
| 2008-08-29 | 1,993 | 2,025 | 1,992 | 2,000 | 6,950 | 1,000 |
| 2008-08-28 | 2,025 | 2,040 | 1,997 | 2,005 | 6,350 | 1,002.50 |
| 2008-08-27 | 2,075 | 2,080 | 2,015 | 2,055 | 5,050 | 1,027.50 |
| 2008-08-26 | 2,070 | 2,070 | 2,010 | 2,035 | 3,150 | 1,017.50 |
| 2008-08-25 | 2,045 | 2,090 | 2,030 | 2,035 | 10,050 | 1,017.50 |
| 2008-08-22 | 1,930 | 1,950 | 1,925 | 1,944 | 1,550 | 972 |
| 2008-08-21 | 1,919 | 1,949 | 1,919 | 1,921 | 1,350 | 960.50 |
| 2008-08-20 | 1,869 | 1,950 | 1,869 | 1,919 | 6,750 | 959.50 |
| 2008-08-19 | 1,860 | 1,880 | 1,840 | 1,860 | 9,950 | 930 |
| 2008-08-18 | 1,820 | 1,878 | 1,819 | 1,855 | 8,200 | 927.50 |
| 2008-08-15 | 1,802 | 1,813 | 1,775 | 1,786 | 4,750 | 893 |
| 2008-08-14 | 1,791 | 1,823 | 1,791 | 1,808 | 2,900 | 904 |
| 2008-08-13 | 1,800 | 1,819 | 1,800 | 1,801 | 4,350 | 900.50 |
| 2008-08-12 | 1,822 | 1,848 | 1,800 | 1,804 | 7,100 | 902 |
| 2008-08-11 | 1,857 | 1,924 | 1,821 | 1,855 | 6,600 | 927.50 |
| 2008-08-08 | 1,832 | 1,836 | 1,801 | 1,820 | 7,100 | 910 |
| 2008-08-07 | 1,952 | 1,952 | 1,800 | 1,829 | 11,700 | 914.50 |
| 2008-08-06 | 1,930 | 2,000 | 1,920 | 1,950 | 10,000 | 975 |
| 2008-08-05 | 2,010 | 2,020 | 1,921 | 1,925 | 8,050 | 962.50 |
| 2008-08-04 | 2,050 | 2,050 | 2,010 | 2,020 | 3,050 | 1,010 |
| 2008-08-01 | 2,125 | 2,150 | 2,010 | 2,070 | 5,250 | 1,035 |
| 2008-07-31 | 2,175 | 2,200 | 2,140 | 2,165 | 2,250 | 1,082.50 |
| 2008-07-30 | 2,140 | 2,200 | 2,105 | 2,175 | 7,650 | 1,087.50 |
| 2008-07-29 | 2,150 | 2,150 | 2,030 | 2,090 | 9,450 | 1,045 |
| 2008-07-28 | 2,255 | 2,255 | 2,180 | 2,210 | 5,700 | 1,105 |
| 2008-07-25 | 2,275 | 2,295 | 2,240 | 2,245 | 7,800 | 1,122.50 |
| 2008-07-24 | 2,180 | 2,265 | 2,180 | 2,235 | 9,100 | 1,117.50 |
| 2008-07-23 | 2,065 | 2,150 | 2,060 | 2,130 | 5,400 | 1,065 |
| 2008-07-22 | 2,080 | 2,100 | 2,000 | 2,065 | 7,050 | 1,032.50 |
| 2008-07-18 | 2,195 | 2,205 | 2,110 | 2,120 | 3,100 | 1,060 |
| 2008-07-17 | 2,265 | 2,310 | 2,175 | 2,210 | 3,750 | 1,105 |
| 2008-07-16 | 2,265 | 2,345 | 2,220 | 2,225 | 1,550 | 1,112.50 |
| 2008-07-15 | 2,305 | 2,390 | 2,265 | 2,305 | 2,750 | 1,152.50 |
| 2008-07-14 | 2,420 | 2,420 | 2,310 | 2,310 | 6,450 | 1,155 |
| 2008-07-11 | 2,315 | 2,320 | 2,250 | 2,260 | 4,000 | 1,130 |
| 2008-07-10 | 2,290 | 2,320 | 2,290 | 2,310 | 1,100 | 1,155 |
| 2008-07-09 | 2,310 | 2,340 | 2,260 | 2,285 | 2,600 | 1,142.50 |
| 2008-07-08 | 2,300 | 2,335 | 2,250 | 2,250 | 10,700 | 1,125 |
| 2008-07-07 | 2,310 | 2,390 | 2,305 | 2,340 | 5,700 | 1,170 |
| 2008-07-04 | 2,280 | 2,320 | 2,260 | 2,290 | 4,150 | 1,145 |
| 2008-07-03 | 2,340 | 2,340 | 2,260 | 2,280 | 3,950 | 1,140 |
| 2008-07-02 | 2,420 | 2,420 | 2,340 | 2,340 | 4,450 | 1,170 |
| 2008-07-01 | 2,400 | 2,420 | 2,340 | 2,385 | 4,250 | 1,192.50 |
| 2008-06-30 | 2,450 | 2,460 | 2,265 | 2,400 | 11,200 | 1,200 |
| 2008-06-27 | 2,680 | 2,695 | 2,530 | 2,550 | 5,650 | 1,275 |
| 2008-06-26 | 2,725 | 2,725 | 2,645 | 2,680 | 3,300 | 1,340 |
| 2008-06-25 | 2,810 | 2,810 | 2,735 | 2,765 | 4,700 | 1,382.50 |
| 2008-06-24 | 2,795 | 2,815 | 2,795 | 2,800 | 800 | 1,400 |
| 2008-06-23 | 2,850 | 2,860 | 2,790 | 2,825 | 3,650 | 1,412.50 |
| 2008-06-20 | 2,865 | 2,885 | 2,830 | 2,860 | 5,950 | 1,430 |
| 2008-06-19 | 2,895 | 2,910 | 2,855 | 2,860 | 6,550 | 1,430 |
| 2008-06-18 | 2,915 | 2,925 | 2,880 | 2,880 | 6,100 | 1,440 |
| 2008-06-17 | 2,865 | 2,970 | 2,840 | 2,920 | 11,900 | 1,460 |
| 2008-06-16 | 2,710 | 2,765 | 2,705 | 2,745 | 1,650 | 1,372.50 |
| 2008-06-13 | 2,750 | 2,750 | 2,660 | 2,705 | 9,900 | 1,352.50 |
| 2008-06-12 | 2,780 | 2,795 | 2,730 | 2,790 | 9,750 | 1,395 |
| 2008-06-11 | 2,920 | 2,925 | 2,810 | 2,820 | 6,000 | 1,410 |
| 2008-06-10 | 3,080 | 3,080 | 2,920 | 2,920 | 7,250 | 1,460 |
| 2008-06-09 | 3,030 | 3,070 | 3,030 | 3,040 | 4,250 | 1,520 |
| 2008-06-06 | 3,170 | 3,170 | 3,060 | 3,120 | 7,950 | 1,560 |
| 2008-06-05 | 3,110 | 3,300 | 3,080 | 3,160 | 6,600 | 1,580 |
| 2008-06-04 | 3,100 | 3,110 | 3,050 | 3,100 | 4,350 | 1,550 |
| 2008-06-03 | 3,060 | 3,130 | 3,040 | 3,060 | 11,200 | 1,530 |
| 2008-06-02 | 3,240 | 3,240 | 3,120 | 3,160 | 9,650 | 1,580 |
| 2008-05-30 | 3,280 | 3,300 | 3,250 | 3,290 | 5,500 | 1,645 |
| 2008-05-29 | 3,340 | 3,390 | 3,300 | 3,300 | 6,950 | 1,650 |
| 2008-05-28 | 3,350 | 3,370 | 3,310 | 3,310 | 3,250 | 1,655 |
| 2008-05-27 | 3,340 | 3,360 | 3,330 | 3,350 | 2,450 | 1,675 |
| 2008-05-26 | 3,400 | 3,430 | 3,350 | 3,360 | 4,150 | 1,680 |
| 2008-05-23 | 3,450 | 3,450 | 3,390 | 3,390 | 3,850 | 1,695 |
| 2008-05-22 | 3,390 | 3,470 | 3,390 | 3,470 | 4,450 | 1,735 |
| 2008-05-21 | 3,430 | 3,440 | 3,350 | 3,420 | 7,000 | 1,710 |
| 2008-05-20 | 3,450 | 3,500 | 3,430 | 3,460 | 3,950 | 1,730 |
| 2008-05-19 | 3,340 | 3,500 | 3,340 | 3,490 | 8,300 | 1,745 |
| 2008-05-16 | 3,410 | 3,460 | 3,340 | 3,390 | 10,800 | 1,695 |
| 2008-05-15 | 3,450 | 3,570 | 3,430 | 3,460 | 20,250 | 1,730 |
| 2008-05-14 | 3,190 | 3,450 | 3,150 | 3,400 | 34,800 | 1,700 |
| 2008-05-13 | 2,955 | 3,240 | 2,955 | 3,240 | 22,450 | 1,620 |
| 2008-05-12 | 2,880 | 2,880 | 2,705 | 2,835 | 7,000 | 1,417.50 |
| 2008-05-09 | 2,880 | 2,970 | 2,860 | 2,900 | 11,100 | 1,450 |
| 2008-05-08 | 2,715 | 2,880 | 2,665 | 2,845 | 11,350 | 1,422.50 |
| 2008-05-07 | 2,590 | 2,690 | 2,590 | 2,635 | 8,550 | 1,317.50 |
| 2008-05-02 | 2,505 | 2,570 | 2,505 | 2,560 | 5,650 | 1,280 |
| 2008-05-01 | 2,495 | 2,520 | 2,485 | 2,500 | 2,150 | 1,250 |
| 2008-04-30 | 2,470 | 2,540 | 2,470 | 2,520 | 2,550 | 1,260 |
| 2008-04-28 | 2,615 | 2,615 | 2,440 | 2,550 | 3,500 | 1,275 |
| 2008-04-25 | 2,525 | 2,580 | 2,500 | 2,535 | 4,450 | 1,267.50 |
| 2008-04-24 | 2,450 | 2,495 | 2,390 | 2,450 | 3,450 | 1,225 |
| 2008-04-23 | 2,420 | 2,420 | 2,380 | 2,410 | 2,450 | 1,205 |
| 2008-04-22 | 2,275 | 2,380 | 2,275 | 2,380 | 3,150 | 1,190 |
| 2008-04-21 | 2,380 | 2,425 | 2,350 | 2,395 | 4,450 | 1,197.50 |
| 2008-04-18 | 2,310 | 2,340 | 2,310 | 2,340 | 1,150 | 1,170 |
| 2008-04-17 | 2,320 | 2,340 | 2,260 | 2,310 | 2,300 | 1,155 |
| 2008-04-16 | 2,265 | 2,305 | 2,265 | 2,305 | 1,750 | 1,152.50 |
| 2008-04-15 | 2,340 | 2,340 | 2,275 | 2,305 | 1,300 | 1,152.50 |
| 2008-04-14 | 2,300 | 2,335 | 2,265 | 2,330 | 5,900 | 1,165 |
| 2008-04-11 | 2,125 | 2,300 | 2,095 | 2,300 | 4,050 | 1,150 |
| 2008-04-10 | 2,040 | 2,095 | 2,030 | 2,080 | 3,150 | 1,040 |
| 2008-04-09 | 2,250 | 2,260 | 2,160 | 2,165 | 3,100 | 1,082.50 |
| 2008-04-08 | 2,170 | 2,400 | 2,170 | 2,245 | 7,000 | 1,122.50 |
| 2008-04-07 | 2,145 | 2,145 | 2,085 | 2,110 | 1,400 | 1,055 |
| 2008-04-04 | 2,040 | 2,040 | 1,980 | 2,025 | 2,500 | 1,012.50 |
| 2008-04-03 | 2,035 | 2,050 | 2,010 | 2,040 | 3,250 | 1,020 |
| 2008-04-02 | 2,085 | 2,085 | 2,030 | 2,035 | 2,850 | 1,017.50 |
| 2008-04-01 | 1,901 | 1,971 | 1,901 | 1,971 | 1,550 | 985.50 |
| 2008-03-31 | 1,960 | 1,990 | 1,881 | 1,900 | 4,000 | 950 |
| 2008-03-28 | 1,983 | 2,000 | 1,964 | 1,990 | 3,750 | 995 |
| 2008-03-27 | 2,000 | 2,000 | 1,980 | 1,982 | 1,850 | 991 |
| 2008-03-26 | 1,949 | 1,956 | 1,948 | 1,954 | 4,400 | 977 |
| 2008-03-25 | 1,964 | 1,964 | 1,910 | 1,953 | 3,850 | 976.50 |
| 2008-03-24 | 1,901 | 1,931 | 1,830 | 1,844 | 3,650 | 922 |
| 2008-03-21 | 1,829 | 1,900 | 1,800 | 1,865 | 3,850 | 932.50 |
| 2008-03-19 | 1,780 | 1,840 | 1,779 | 1,827 | 4,000 | 913.50 |
| 2008-03-18 | 1,780 | 1,856 | 1,701 | 1,779 | 5,950 | 889.50 |
| 2008-03-17 | 1,815 | 1,815 | 1,780 | 1,793 | 11,700 | 896.50 |
| 2008-03-14 | 2,000 | 2,040 | 1,805 | 1,840 | 22,900 | 920 |
| 2008-03-13 | 2,075 | 2,080 | 2,070 | 2,075 | 3,900 | 1,037.50 |
| 2008-03-12 | 2,150 | 2,175 | 2,145 | 2,150 | 3,850 | 1,075 |
| 2008-03-11 | 2,170 | 2,170 | 2,035 | 2,060 | 6,800 | 1,030 |
| 2008-03-10 | 2,200 | 2,210 | 2,130 | 2,130 | 3,250 | 1,065 |
| 2008-03-07 | 2,255 | 2,255 | 2,200 | 2,210 | 1,600 | 1,105 |
| 2008-03-06 | 2,230 | 2,290 | 2,230 | 2,265 | 4,900 | 1,132.50 |
| 2008-03-05 | 2,255 | 2,275 | 2,240 | 2,270 | 1,200 | 1,135 |
| 2008-03-04 | 2,280 | 2,330 | 2,255 | 2,255 | 3,350 | 1,127.50 |
| 2008-03-03 | 2,340 | 2,340 | 2,270 | 2,310 | 1,850 | 1,155 |
| 2008-02-29 | 2,380 | 2,460 | 2,365 | 2,380 | 2,950 | 1,190 |
| 2008-02-28 | 2,290 | 2,400 | 2,290 | 2,380 | 3,050 | 1,190 |
| 2008-02-27 | 2,370 | 2,380 | 2,320 | 2,325 | 4,500 | 1,162.50 |
| 2008-02-26 | 2,300 | 2,300 | 2,195 | 2,210 | 10,450 | 1,105 |
| 2008-02-25 | 2,415 | 2,415 | 2,325 | 2,325 | 5,850 | 1,162.50 |
| 2008-02-22 | 2,270 | 2,270 | 2,235 | 2,255 | 2,400 | 1,127.50 |
| 2008-02-21 | 2,385 | 2,385 | 2,230 | 2,305 | 1,750 | 1,152.50 |
| 2008-02-20 | 2,415 | 2,415 | 2,305 | 2,305 | 3,900 | 1,152.50 |
| 2008-02-19 | 2,375 | 2,450 | 2,360 | 2,415 | 2,400 | 1,207.50 |
| 2008-02-18 | 2,410 | 2,410 | 2,310 | 2,370 | 6,600 | 1,185 |
| 2008-02-15 | 2,385 | 2,420 | 2,385 | 2,405 | 3,950 | 1,202.50 |
| 2008-02-14 | 2,400 | 2,435 | 2,350 | 2,425 | 4,750 | 1,212.50 |
| 2008-02-13 | 2,470 | 2,470 | 2,400 | 2,405 | 5,200 | 1,202.50 |
| 2008-02-12 | 2,475 | 2,510 | 2,465 | 2,470 | 3,350 | 1,235 |
| 2008-02-08 | 2,460 | 2,525 | 2,460 | 2,515 | 2,200 | 1,257.50 |
| 2008-02-07 | 2,440 | 2,480 | 2,420 | 2,460 | 1,300 | 1,230 |
| 2008-02-06 | 2,500 | 2,515 | 2,400 | 2,400 | 5,450 | 1,200 |
| 2008-02-05 | 2,450 | 2,500 | 2,410 | 2,495 | 4,700 | 1,247.50 |
| 2008-02-04 | 2,390 | 2,530 | 2,390 | 2,480 | 5,100 | 1,240 |
| 2008-02-01 | 2,465 | 2,475 | 2,300 | 2,405 | 7,050 | 1,202.50 |
| 2008-01-31 | 2,200 | 2,390 | 2,200 | 2,390 | 8,100 | 1,195 |
| 2008-01-30 | 2,205 | 2,290 | 2,205 | 2,255 | 7,150 | 1,127.50 |
| 2008-01-29 | 2,180 | 2,245 | 2,180 | 2,245 | 8,050 | 1,122.50 |
| 2008-01-28 | 2,105 | 2,285 | 2,100 | 2,180 | 11,800 | 1,090 |
| 2008-01-25 | 2,005 | 2,100 | 2,005 | 2,100 | 11,800 | 1,050 |
| 2008-01-24 | 2,035 | 2,050 | 1,916 | 1,971 | 23,000 | 985.50 |
| 2008-01-23 | 2,160 | 2,160 | 2,025 | 2,075 | 15,100 | 1,037.50 |
| 2008-01-22 | 2,250 | 2,255 | 2,180 | 2,200 | 12,700 | 1,100 |
| 2008-01-21 | 2,415 | 2,420 | 2,360 | 2,370 | 8,250 | 1,185 |
| 2008-01-18 | 2,425 | 2,465 | 2,410 | 2,440 | 11,400 | 1,220 |
| 2008-01-17 | 2,375 | 2,470 | 2,255 | 2,425 | 8,450 | 1,212.50 |
| 2008-01-16 | 2,425 | 2,535 | 2,410 | 2,410 | 9,250 | 1,205 |
| 2008-01-15 | 2,550 | 2,610 | 2,490 | 2,535 | 15,700 | 1,267.50 |
| 2008-01-11 | 2,450 | 2,545 | 2,450 | 2,470 | 10,900 | 1,235 |
| 2008-01-10 | 2,445 | 2,460 | 2,410 | 2,410 | 7,000 | 1,205 |
| 2008-01-09 | 2,450 | 2,535 | 2,385 | 2,525 | 13,250 | 1,262.50 |
| 2008-01-08 | 2,570 | 2,610 | 2,500 | 2,555 | 6,550 | 1,277.50 |
| 2008-01-07 | 2,760 | 2,760 | 2,550 | 2,595 | 10,250 | 1,297.50 |
| 2008-01-04 | 2,955 | 2,965 | 2,720 | 2,785 | 3,250 | 1,392.50 |
分割・併合履歴 ： [2013-09-26]1株→2株
