6789 ローランド ディー.ジー.(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 | 1,250 | 1,325 | 1,250 | 1,325 | 39,600 | 1,325 |
| 2008-12-29 | 1,201 | 1,275 | 1,192 | 1,240 | 28,700 | 1,240 |
| 2008-12-26 | 1,150 | 1,205 | 1,139 | 1,200 | 78,000 | 1,200 |
| 2008-12-25 | 1,126 | 1,154 | 1,088 | 1,152 | 77,900 | 1,152 |
| 2008-12-24 | 1,101 | 1,129 | 1,100 | 1,118 | 28,000 | 1,118 |
| 2008-12-22 | 1,109 | 1,123 | 1,076 | 1,119 | 32,000 | 1,119 |
| 2008-12-19 | 1,080 | 1,082 | 1,044 | 1,063 | 41,000 | 1,063 |
| 2008-12-18 | 1,101 | 1,116 | 1,075 | 1,115 | 20,300 | 1,115 |
| 2008-12-17 | 1,129 | 1,134 | 1,062 | 1,099 | 49,200 | 1,099 |
| 2008-12-16 | 1,124 | 1,135 | 1,110 | 1,126 | 21,200 | 1,126 |
| 2008-12-15 | 1,144 | 1,149 | 1,114 | 1,126 | 40,500 | 1,126 |
| 2008-12-12 | 1,138 | 1,160 | 1,100 | 1,115 | 55,100 | 1,115 |
| 2008-12-11 | 1,189 | 1,189 | 1,119 | 1,156 | 37,900 | 1,156 |
| 2008-12-10 | 1,139 | 1,153 | 1,119 | 1,153 | 30,700 | 1,153 |
| 2008-12-09 | 1,200 | 1,200 | 1,105 | 1,119 | 31,300 | 1,119 |
| 2008-12-08 | 1,102 | 1,200 | 1,080 | 1,188 | 35,900 | 1,188 |
| 2008-12-05 | 1,159 | 1,176 | 1,109 | 1,119 | 41,800 | 1,119 |
| 2008-12-04 | 1,100 | 1,110 | 1,041 | 1,059 | 58,800 | 1,059 |
| 2008-12-03 | 1,137 | 1,137 | 1,093 | 1,099 | 28,900 | 1,099 |
| 2008-12-02 | 1,145 | 1,145 | 1,085 | 1,097 | 38,700 | 1,097 |
| 2008-12-01 | 1,200 | 1,209 | 1,122 | 1,145 | 36,700 | 1,145 |
| 2008-11-28 | 1,206 | 1,217 | 1,157 | 1,205 | 55,400 | 1,205 |
| 2008-11-27 | 1,230 | 1,230 | 1,170 | 1,206 | 25,700 | 1,206 |
| 2008-11-26 | 1,230 | 1,244 | 1,170 | 1,218 | 63,400 | 1,218 |
| 2008-11-25 | 1,250 | 1,257 | 1,180 | 1,220 | 75,900 | 1,220 |
| 2008-11-21 | 1,110 | 1,170 | 1,068 | 1,160 | 108,500 | 1,160 |
| 2008-11-20 | 1,215 | 1,222 | 1,128 | 1,153 | 73,000 | 1,153 |
| 2008-11-19 | 1,263 | 1,290 | 1,211 | 1,254 | 61,300 | 1,254 |
| 2008-11-18 | 1,227 | 1,290 | 1,210 | 1,243 | 91,300 | 1,243 |
| 2008-11-17 | 1,259 | 1,349 | 1,181 | 1,287 | 243,200 | 1,287 |
| 2008-11-14 | 1,201 | 1,215 | 1,160 | 1,199 | 173,700 | 1,199 |
| 2008-11-13 | 1,090 | 1,125 | 1,041 | 1,064 | 114,800 | 1,064 |
| 2008-11-12 | 1,145 | 1,163 | 1,121 | 1,128 | 37,900 | 1,128 |
| 2008-11-11 | 1,190 | 1,203 | 1,129 | 1,148 | 87,000 | 1,148 |
| 2008-11-10 | 1,228 | 1,248 | 1,130 | 1,186 | 145,900 | 1,186 |
| 2008-11-07 | 1,200 | 1,220 | 1,115 | 1,168 | 125,300 | 1,168 |
| 2008-11-06 | 1,400 | 1,400 | 1,250 | 1,250 | 86,100 | 1,250 |
| 2008-11-05 | 1,450 | 1,480 | 1,410 | 1,450 | 118,700 | 1,450 |
| 2008-11-04 | 1,300 | 1,401 | 1,254 | 1,350 | 82,300 | 1,350 |
| 2008-10-31 | 1,223 | 1,280 | 1,200 | 1,201 | 129,500 | 1,201 |
| 2008-10-30 | 1,081 | 1,239 | 1,027 | 1,203 | 184,900 | 1,203 |
| 2008-10-29 | 1,097 | 1,097 | 984 | 1,041 | 100,700 | 1,041 |
| 2008-10-28 | 904 | 999 | 890 | 997 | 193,400 | 997 |
| 2008-10-27 | 970 | 1,033 | 930 | 932 | 138,100 | 932 |
| 2008-10-24 | 1,110 | 1,111 | 959 | 960 | 211,200 | 960 |
| 2008-10-23 | 1,152 | 1,191 | 1,101 | 1,159 | 127,100 | 1,159 |
| 2008-10-22 | 1,289 | 1,319 | 1,221 | 1,232 | 167,500 | 1,232 |
| 2008-10-21 | 1,300 | 1,330 | 1,220 | 1,269 | 80,500 | 1,269 |
| 2008-10-20 | 1,133 | 1,257 | 1,108 | 1,240 | 159,100 | 1,240 |
| 2008-10-17 | 1,250 | 1,288 | 1,115 | 1,131 | 253,200 | 1,131 |
| 2008-10-16 | 1,287 | 1,300 | 1,241 | 1,241 | 195,600 | 1,241 |
| 2008-10-15 | 1,570 | 1,570 | 1,415 | 1,517 | 111,700 | 1,517 |
| 2008-10-14 | 1,390 | 1,390 | 1,360 | 1,390 | 73,200 | 1,390 |
| 2008-10-10 | 1,191 | 1,193 | 1,108 | 1,190 | 163,300 | 1,190 |
| 2008-10-09 | 1,250 | 1,292 | 1,195 | 1,226 | 196,100 | 1,226 |
| 2008-10-08 | 1,420 | 1,430 | 1,253 | 1,255 | 140,100 | 1,255 |
| 2008-10-07 | 1,410 | 1,483 | 1,380 | 1,453 | 130,700 | 1,453 |
| 2008-10-06 | 1,599 | 1,610 | 1,461 | 1,530 | 85,200 | 1,530 |
| 2008-10-03 | 1,735 | 1,735 | 1,630 | 1,675 | 92,500 | 1,675 |
| 2008-10-02 | 1,825 | 1,874 | 1,769 | 1,789 | 74,100 | 1,789 |
| 2008-10-01 | 1,930 | 1,935 | 1,743 | 1,765 | 64,400 | 1,765 |
| 2008-09-30 | 1,824 | 1,896 | 1,812 | 1,892 | 99,300 | 1,892 |
| 2008-09-29 | 1,985 | 2,020 | 1,880 | 1,974 | 185,100 | 1,974 |
| 2008-09-26 | 1,945 | 1,991 | 1,945 | 1,991 | 201,500 | 1,991 |
| 2008-09-25 | 1,859 | 1,900 | 1,851 | 1,885 | 125,200 | 1,885 |
| 2008-09-24 | 1,700 | 1,849 | 1,680 | 1,810 | 115,200 | 1,810 |
| 2008-09-22 | 1,609 | 1,725 | 1,609 | 1,706 | 169,200 | 1,706 |
| 2008-09-19 | 1,584 | 1,596 | 1,541 | 1,590 | 81,000 | 1,590 |
| 2008-09-18 | 1,413 | 1,530 | 1,400 | 1,524 | 84,100 | 1,524 |
| 2008-09-17 | 1,499 | 1,530 | 1,403 | 1,460 | 136,400 | 1,460 |
| 2008-09-16 | 1,461 | 1,545 | 1,461 | 1,490 | 111,000 | 1,490 |
| 2008-09-12 | 1,578 | 1,648 | 1,564 | 1,631 | 73,400 | 1,631 |
| 2008-09-11 | 1,620 | 1,636 | 1,523 | 1,538 | 76,600 | 1,538 |
| 2008-09-10 | 1,551 | 1,673 | 1,522 | 1,636 | 106,800 | 1,636 |
| 2008-09-09 | 1,598 | 1,650 | 1,570 | 1,611 | 86,700 | 1,611 |
| 2008-09-08 | 1,501 | 1,648 | 1,493 | 1,598 | 130,300 | 1,598 |
| 2008-09-05 | 1,500 | 1,600 | 1,468 | 1,521 | 155,600 | 1,521 |
| 2008-09-04 | 1,652 | 1,652 | 1,551 | 1,567 | 138,800 | 1,567 |
| 2008-09-03 | 1,764 | 1,789 | 1,625 | 1,653 | 154,800 | 1,653 |
| 2008-09-02 | 1,828 | 1,850 | 1,733 | 1,764 | 102,900 | 1,764 |
| 2008-09-01 | 1,850 | 1,861 | 1,826 | 1,841 | 50,800 | 1,841 |
| 2008-08-29 | 1,839 | 1,879 | 1,815 | 1,874 | 83,200 | 1,874 |
| 2008-08-28 | 1,871 | 1,880 | 1,808 | 1,820 | 65,200 | 1,820 |
| 2008-08-27 | 1,879 | 1,895 | 1,845 | 1,863 | 73,000 | 1,863 |
| 2008-08-26 | 1,880 | 1,887 | 1,830 | 1,855 | 73,800 | 1,855 |
| 2008-08-25 | 1,890 | 1,949 | 1,866 | 1,901 | 90,500 | 1,901 |
| 2008-08-22 | 1,940 | 1,949 | 1,860 | 1,883 | 97,300 | 1,883 |
| 2008-08-21 | 2,010 | 2,030 | 1,949 | 1,949 | 159,100 | 1,949 |
| 2008-08-20 | 2,000 | 2,080 | 1,990 | 2,080 | 180,700 | 2,080 |
| 2008-08-19 | 2,150 | 2,150 | 2,015 | 2,020 | 128,900 | 2,020 |
| 2008-08-18 | 2,130 | 2,215 | 2,115 | 2,205 | 87,800 | 2,205 |
| 2008-08-15 | 2,050 | 2,175 | 2,050 | 2,170 | 69,400 | 2,170 |
| 2008-08-14 | 2,040 | 2,130 | 2,015 | 2,055 | 110,100 | 2,055 |
| 2008-08-13 | 2,025 | 2,095 | 1,971 | 2,080 | 114,800 | 2,080 |
| 2008-08-12 | 2,025 | 2,085 | 2,025 | 2,035 | 75,500 | 2,035 |
| 2008-08-11 | 2,070 | 2,120 | 2,015 | 2,030 | 103,100 | 2,030 |
| 2008-08-08 | 2,000 | 2,100 | 1,995 | 2,075 | 159,200 | 2,075 |
| 2008-08-07 | 1,980 | 2,140 | 1,952 | 2,120 | 238,500 | 2,120 |
| 2008-08-06 | 2,070 | 2,245 | 2,055 | 2,215 | 130,300 | 2,215 |
| 2008-08-05 | 2,070 | 2,085 | 1,990 | 1,998 | 134,900 | 1,998 |
| 2008-08-04 | 2,195 | 2,200 | 2,035 | 2,065 | 104,500 | 2,065 |
| 2008-08-01 | 2,340 | 2,355 | 2,185 | 2,215 | 140,100 | 2,215 |
| 2008-07-31 | 2,450 | 2,455 | 2,360 | 2,360 | 100,700 | 2,360 |
| 2008-07-30 | 2,490 | 2,500 | 2,415 | 2,415 | 105,200 | 2,415 |
| 2008-07-29 | 2,525 | 2,580 | 2,445 | 2,490 | 88,900 | 2,490 |
| 2008-07-28 | 2,700 | 2,725 | 2,645 | 2,645 | 17,500 | 2,645 |
| 2008-07-25 | 2,675 | 2,725 | 2,625 | 2,655 | 41,900 | 2,655 |
| 2008-07-24 | 2,660 | 2,775 | 2,640 | 2,755 | 77,100 | 2,755 |
| 2008-07-23 | 2,500 | 2,580 | 2,500 | 2,560 | 60,200 | 2,560 |
| 2008-07-22 | 2,400 | 2,440 | 2,370 | 2,430 | 59,800 | 2,430 |
| 2008-07-18 | 2,425 | 2,465 | 2,350 | 2,360 | 89,000 | 2,360 |
| 2008-07-17 | 2,460 | 2,470 | 2,370 | 2,400 | 171,800 | 2,400 |
| 2008-07-16 | 2,550 | 2,570 | 2,420 | 2,455 | 75,700 | 2,455 |
| 2008-07-15 | 2,625 | 2,645 | 2,530 | 2,555 | 60,800 | 2,555 |
| 2008-07-14 | 2,640 | 2,650 | 2,600 | 2,610 | 78,900 | 2,610 |
| 2008-07-11 | 2,810 | 2,820 | 2,675 | 2,690 | 96,200 | 2,690 |
| 2008-07-10 | 2,840 | 2,880 | 2,805 | 2,850 | 57,300 | 2,850 |
| 2008-07-09 | 2,825 | 2,880 | 2,800 | 2,835 | 36,800 | 2,835 |
| 2008-07-08 | 2,875 | 2,885 | 2,795 | 2,820 | 74,700 | 2,820 |
| 2008-07-07 | 2,915 | 2,915 | 2,860 | 2,880 | 37,300 | 2,880 |
| 2008-07-04 | 2,905 | 2,950 | 2,860 | 2,910 | 49,900 | 2,910 |
| 2008-07-03 | 2,845 | 2,920 | 2,785 | 2,915 | 75,700 | 2,915 |
| 2008-07-02 | 2,830 | 2,850 | 2,785 | 2,805 | 38,400 | 2,805 |
| 2008-07-01 | 2,805 | 2,860 | 2,790 | 2,790 | 101,900 | 2,790 |
| 2008-06-30 | 2,870 | 2,925 | 2,785 | 2,815 | 79,200 | 2,815 |
| 2008-06-27 | 2,930 | 2,970 | 2,905 | 2,930 | 60,100 | 2,930 |
| 2008-06-26 | 3,050 | 3,140 | 3,010 | 3,020 | 52,600 | 3,020 |
| 2008-06-25 | 3,120 | 3,130 | 3,000 | 3,080 | 71,900 | 3,080 |
| 2008-06-24 | 3,150 | 3,190 | 3,110 | 3,150 | 33,000 | 3,150 |
| 2008-06-23 | 3,120 | 3,190 | 3,090 | 3,180 | 46,600 | 3,180 |
| 2008-06-20 | 3,390 | 3,390 | 3,180 | 3,220 | 76,100 | 3,220 |
| 2008-06-19 | 3,460 | 3,460 | 3,320 | 3,350 | 33,300 | 3,350 |
| 2008-06-18 | 3,390 | 3,440 | 3,360 | 3,420 | 31,300 | 3,420 |
| 2008-06-17 | 3,410 | 3,430 | 3,340 | 3,410 | 65,300 | 3,410 |
| 2008-06-16 | 3,530 | 3,560 | 3,410 | 3,450 | 96,200 | 3,450 |
| 2008-06-13 | 3,540 | 3,540 | 3,440 | 3,520 | 90,000 | 3,520 |
| 2008-06-12 | 3,430 | 3,480 | 3,400 | 3,420 | 64,700 | 3,420 |
| 2008-06-11 | 3,550 | 3,550 | 3,350 | 3,530 | 77,800 | 3,530 |
| 2008-06-10 | 3,550 | 3,680 | 3,330 | 3,400 | 146,300 | 3,400 |
| 2008-06-09 | 3,430 | 3,580 | 3,430 | 3,530 | 85,000 | 3,530 |
| 2008-06-06 | 3,380 | 3,650 | 3,370 | 3,600 | 201,800 | 3,600 |
| 2008-06-05 | 3,330 | 3,360 | 3,310 | 3,330 | 57,400 | 3,330 |
| 2008-06-04 | 3,260 | 3,340 | 3,250 | 3,320 | 87,400 | 3,320 |
| 2008-06-03 | 3,230 | 3,320 | 3,230 | 3,250 | 60,500 | 3,250 |
| 2008-06-02 | 3,340 | 3,370 | 3,280 | 3,330 | 134,700 | 3,330 |
| 2008-05-30 | 3,120 | 3,240 | 3,080 | 3,240 | 79,100 | 3,240 |
| 2008-05-29 | 3,020 | 3,060 | 3,000 | 3,030 | 50,100 | 3,030 |
| 2008-05-28 | 3,130 | 3,160 | 2,970 | 2,985 | 104,000 | 2,985 |
| 2008-05-27 | 3,100 | 3,180 | 3,100 | 3,130 | 38,500 | 3,130 |
| 2008-05-26 | 3,300 | 3,300 | 3,120 | 3,120 | 62,700 | 3,120 |
| 2008-05-23 | 3,320 | 3,380 | 3,300 | 3,300 | 53,200 | 3,300 |
| 2008-05-22 | 3,210 | 3,370 | 3,200 | 3,300 | 66,300 | 3,300 |
| 2008-05-21 | 3,410 | 3,440 | 3,290 | 3,310 | 100,100 | 3,310 |
| 2008-05-20 | 3,350 | 3,470 | 3,340 | 3,460 | 114,000 | 3,460 |
| 2008-05-19 | 3,250 | 3,350 | 3,240 | 3,350 | 142,100 | 3,350 |
| 2008-05-16 | 3,200 | 3,250 | 3,170 | 3,220 | 116,900 | 3,220 |
| 2008-05-15 | 3,100 | 3,130 | 3,060 | 3,110 | 96,600 | 3,110 |
| 2008-05-14 | 3,030 | 3,090 | 2,955 | 3,070 | 86,600 | 3,070 |
| 2008-05-13 | 2,985 | 3,050 | 2,975 | 3,050 | 78,800 | 3,050 |
| 2008-05-12 | 3,000 | 3,020 | 2,920 | 2,970 | 159,300 | 2,970 |
| 2008-05-09 | 3,020 | 3,130 | 2,825 | 3,000 | 332,400 | 3,000 |
| 2008-05-08 | 3,260 | 3,290 | 3,200 | 3,270 | 98,700 | 3,270 |
| 2008-05-07 | 3,200 | 3,290 | 3,200 | 3,210 | 120,300 | 3,210 |
| 2008-05-02 | 3,060 | 3,120 | 3,050 | 3,100 | 91,800 | 3,100 |
| 2008-05-01 | 3,060 | 3,090 | 3,020 | 3,050 | 77,600 | 3,050 |
| 2008-04-30 | 3,150 | 3,150 | 3,060 | 3,100 | 95,900 | 3,100 |
| 2008-04-28 | 3,180 | 3,220 | 3,130 | 3,150 | 63,600 | 3,150 |
| 2008-04-25 | 3,210 | 3,220 | 3,160 | 3,180 | 50,300 | 3,180 |
| 2008-04-24 | 3,150 | 3,190 | 3,130 | 3,140 | 26,200 | 3,140 |
| 2008-04-23 | 3,200 | 3,200 | 3,100 | 3,100 | 77,700 | 3,100 |
| 2008-04-22 | 3,220 | 3,220 | 3,190 | 3,210 | 39,600 | 3,210 |
| 2008-04-21 | 3,290 | 3,290 | 3,190 | 3,250 | 89,000 | 3,250 |
| 2008-04-18 | 3,080 | 3,150 | 3,040 | 3,140 | 65,300 | 3,140 |
| 2008-04-17 | 3,020 | 3,150 | 2,945 | 3,130 | 141,100 | 3,130 |
| 2008-04-16 | 2,900 | 2,930 | 2,850 | 2,900 | 64,100 | 2,900 |
| 2008-04-15 | 3,020 | 3,020 | 2,860 | 2,885 | 150,100 | 2,885 |
| 2008-04-14 | 2,825 | 2,985 | 2,765 | 2,940 | 94,500 | 2,940 |
| 2008-04-11 | 2,950 | 3,020 | 2,825 | 2,900 | 195,800 | 2,900 |
| 2008-04-10 | 3,160 | 3,160 | 2,970 | 2,990 | 99,500 | 2,990 |
| 2008-04-09 | 3,060 | 3,180 | 3,040 | 3,110 | 130,300 | 3,110 |
| 2008-04-08 | 3,140 | 3,150 | 2,900 | 2,930 | 126,000 | 2,930 |
| 2008-04-07 | 2,800 | 3,200 | 2,800 | 3,150 | 202,300 | 3,150 |
| 2008-04-04 | 2,810 | 2,935 | 2,800 | 2,800 | 137,500 | 2,800 |
| 2008-04-03 | 2,640 | 2,835 | 2,615 | 2,835 | 160,300 | 2,835 |
| 2008-04-02 | 2,640 | 2,640 | 2,575 | 2,600 | 97,000 | 2,600 |
| 2008-04-01 | 2,445 | 2,505 | 2,390 | 2,490 | 107,300 | 2,490 |
| 2008-03-31 | 2,460 | 2,460 | 2,385 | 2,430 | 49,500 | 2,430 |
| 2008-03-28 | 2,415 | 2,445 | 2,390 | 2,420 | 68,000 | 2,420 |
| 2008-03-27 | 2,455 | 2,480 | 2,375 | 2,400 | 68,800 | 2,400 |
| 2008-03-26 | 2,470 | 2,540 | 2,455 | 2,530 | 48,100 | 2,530 |
| 2008-03-25 | 2,490 | 2,520 | 2,465 | 2,520 | 79,700 | 2,520 |
| 2008-03-24 | 2,490 | 2,530 | 2,390 | 2,420 | 184,100 | 2,420 |
| 2008-03-21 | 2,450 | 2,500 | 2,420 | 2,485 | 80,900 | 2,485 |
| 2008-03-19 | 2,405 | 2,440 | 2,340 | 2,410 | 123,500 | 2,410 |
| 2008-03-18 | 2,245 | 2,350 | 2,235 | 2,285 | 194,200 | 2,285 |
| 2008-03-17 | 2,400 | 2,400 | 2,220 | 2,325 | 136,700 | 2,325 |
| 2008-03-14 | 2,460 | 2,535 | 2,460 | 2,500 | 159,900 | 2,500 |
| 2008-03-13 | 2,635 | 2,690 | 2,475 | 2,500 | 161,300 | 2,500 |
| 2008-03-12 | 2,760 | 2,760 | 2,630 | 2,675 | 145,200 | 2,675 |
| 2008-03-11 | 2,505 | 2,610 | 2,490 | 2,580 | 181,400 | 2,580 |
| 2008-03-10 | 2,650 | 2,660 | 2,425 | 2,480 | 163,100 | 2,480 |
| 2008-03-07 | 2,750 | 2,750 | 2,685 | 2,730 | 169,600 | 2,730 |
| 2008-03-06 | 2,920 | 2,945 | 2,875 | 2,890 | 154,400 | 2,890 |
| 2008-03-05 | 2,860 | 2,975 | 2,855 | 2,910 | 109,800 | 2,910 |
| 2008-03-04 | 3,030 | 3,090 | 2,870 | 2,895 | 180,700 | 2,895 |
| 2008-03-03 | 3,190 | 3,190 | 3,020 | 3,030 | 197,600 | 3,030 |
| 2008-02-29 | 3,420 | 3,430 | 3,360 | 3,390 | 67,400 | 3,390 |
| 2008-02-28 | 3,490 | 3,550 | 3,450 | 3,470 | 134,000 | 3,470 |
| 2008-02-27 | 3,430 | 3,490 | 3,390 | 3,470 | 87,100 | 3,470 |
| 2008-02-26 | 3,490 | 3,500 | 3,370 | 3,390 | 91,900 | 3,390 |
| 2008-02-25 | 3,380 | 3,450 | 3,360 | 3,430 | 84,600 | 3,430 |
| 2008-02-22 | 3,370 | 3,430 | 3,350 | 3,420 | 62,300 | 3,420 |
| 2008-02-21 | 3,500 | 3,500 | 3,370 | 3,450 | 86,700 | 3,450 |
| 2008-02-20 | 3,550 | 3,550 | 3,410 | 3,420 | 100,100 | 3,420 |
| 2008-02-19 | 3,340 | 3,490 | 3,290 | 3,480 | 153,400 | 3,480 |
| 2008-02-18 | 3,440 | 3,450 | 3,290 | 3,340 | 143,200 | 3,340 |
| 2008-02-15 | 3,320 | 3,570 | 3,310 | 3,540 | 144,200 | 3,540 |
| 2008-02-14 | 3,370 | 3,410 | 3,210 | 3,310 | 165,400 | 3,310 |
| 2008-02-13 | 3,520 | 3,560 | 3,300 | 3,340 | 95,500 | 3,340 |
| 2008-02-12 | 3,600 | 3,600 | 3,440 | 3,520 | 86,300 | 3,520 |
| 2008-02-08 | 3,480 | 3,610 | 3,480 | 3,580 | 80,000 | 3,580 |
| 2008-02-07 | 3,540 | 3,630 | 3,410 | 3,530 | 100,600 | 3,530 |
| 2008-02-06 | 3,630 | 3,630 | 3,520 | 3,590 | 106,600 | 3,590 |
| 2008-02-05 | 3,670 | 3,730 | 3,640 | 3,710 | 152,200 | 3,710 |
| 2008-02-04 | 3,710 | 3,730 | 3,640 | 3,720 | 90,300 | 3,720 |
| 2008-02-01 | 3,590 | 3,660 | 3,570 | 3,610 | 78,800 | 3,610 |
| 2008-01-31 | 3,550 | 3,570 | 3,490 | 3,550 | 160,800 | 3,550 |
| 2008-01-30 | 3,520 | 3,710 | 3,450 | 3,610 | 176,500 | 3,610 |
| 2008-01-29 | 3,740 | 3,770 | 3,170 | 3,420 | 334,300 | 3,420 |
| 2008-01-28 | 4,140 | 4,140 | 3,670 | 3,670 | 180,700 | 3,670 |
| 2008-01-25 | 4,350 | 4,350 | 4,060 | 4,170 | 80,400 | 4,170 |
| 2008-01-24 | 3,970 | 4,140 | 3,930 | 4,100 | 83,300 | 4,100 |
| 2008-01-23 | 4,150 | 4,280 | 3,850 | 3,920 | 98,800 | 3,920 |
| 2008-01-22 | 3,980 | 4,100 | 3,900 | 3,900 | 51,200 | 3,900 |
| 2008-01-21 | 4,330 | 4,330 | 4,170 | 4,180 | 66,100 | 4,180 |
| 2008-01-18 | 4,250 | 4,440 | 4,170 | 4,340 | 70,900 | 4,340 |
| 2008-01-17 | 4,320 | 4,520 | 4,310 | 4,460 | 63,200 | 4,460 |
| 2008-01-16 | 4,180 | 4,520 | 4,180 | 4,420 | 97,900 | 4,420 |
| 2008-01-15 | 5,080 | 5,080 | 4,560 | 4,680 | 44,600 | 4,680 |
| 2008-01-11 | 5,150 | 5,160 | 5,050 | 5,090 | 42,100 | 5,090 |
| 2008-01-10 | 5,140 | 5,220 | 5,030 | 5,120 | 54,600 | 5,120 |
| 2008-01-09 | 4,850 | 5,150 | 4,830 | 5,120 | 33,000 | 5,120 |
| 2008-01-08 | 4,970 | 5,070 | 4,870 | 4,920 | 65,800 | 4,920 |
| 2008-01-07 | 5,240 | 5,240 | 5,110 | 5,110 | 39,800 | 5,110 |
| 2008-01-04 | 5,550 | 5,630 | 5,290 | 5,380 | 21,200 | 5,380 |
分割・併合履歴 ： [2005-03-28]1株→2株
