6794 フォスター電機(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 | 670 | 689 | 670 | 686 | 46,100 | 686 |
| 2008-12-29 | 683 | 686 | 662 | 683 | 90,000 | 683 |
| 2008-12-26 | 667 | 676 | 653 | 673 | 106,700 | 673 |
| 2008-12-25 | 650 | 654 | 633 | 648 | 84,400 | 648 |
| 2008-12-24 | 680 | 690 | 648 | 653 | 144,800 | 653 |
| 2008-12-22 | 631 | 681 | 631 | 678 | 247,900 | 678 |
| 2008-12-19 | 670 | 682 | 645 | 649 | 318,000 | 649 |
| 2008-12-18 | 698 | 708 | 672 | 677 | 307,600 | 677 |
| 2008-12-17 | 742 | 747 | 689 | 708 | 238,400 | 708 |
| 2008-12-16 | 738 | 747 | 721 | 733 | 174,400 | 733 |
| 2008-12-15 | 732 | 747 | 727 | 732 | 239,600 | 732 |
| 2008-12-12 | 763 | 770 | 706 | 722 | 321,500 | 722 |
| 2008-12-11 | 771 | 785 | 762 | 785 | 335,200 | 785 |
| 2008-12-10 | 763 | 790 | 762 | 773 | 505,700 | 773 |
| 2008-12-09 | 719 | 767 | 715 | 764 | 582,600 | 764 |
| 2008-12-08 | 735 | 741 | 682 | 712 | 750,500 | 712 |
| 2008-12-05 | 756 | 760 | 740 | 745 | 465,300 | 745 |
| 2008-12-04 | 776 | 780 | 746 | 760 | 510,600 | 760 |
| 2008-12-03 | 764 | 783 | 760 | 782 | 536,500 | 782 |
| 2008-12-02 | 742 | 774 | 733 | 754 | 587,200 | 754 |
| 2008-12-01 | 763 | 812 | 742 | 780 | 1,496,900 | 780 |
| 2008-11-28 | 726 | 726 | 713 | 726 | 625,700 | 726 |
| 2008-11-27 | 684 | 703 | 616 | 626 | 725,400 | 626 |
| 2008-11-26 | 700 | 726 | 672 | 683 | 463,600 | 683 |
| 2008-11-25 | 701 | 721 | 681 | 704 | 788,300 | 704 |
| 2008-11-21 | 614 | 680 | 594 | 679 | 777,900 | 679 |
| 2008-11-20 | 600 | 638 | 564 | 624 | 1,215,700 | 624 |
| 2008-11-19 | 693 | 699 | 606 | 627 | 1,747,300 | 627 |
| 2008-11-18 | 776 | 784 | 684 | 701 | 1,212,000 | 701 |
| 2008-11-17 | 747 | 791 | 745 | 779 | 722,000 | 779 |
| 2008-11-14 | 782 | 795 | 738 | 747 | 701,700 | 747 |
| 2008-11-13 | 750 | 759 | 728 | 744 | 713,800 | 744 |
| 2008-11-12 | 734 | 792 | 726 | 772 | 850,600 | 772 |
| 2008-11-11 | 784 | 801 | 734 | 738 | 1,323,900 | 738 |
| 2008-11-10 | 878 | 899 | 804 | 824 | 1,250,100 | 824 |
| 2008-11-07 | 826 | 883 | 826 | 843 | 1,468,800 | 843 |
| 2008-11-06 | 1,176 | 1,176 | 1,026 | 1,026 | 896,900 | 1,026 |
| 2008-11-05 | 1,180 | 1,240 | 1,180 | 1,226 | 345,200 | 1,226 |
| 2008-11-04 | 1,059 | 1,140 | 1,059 | 1,099 | 215,500 | 1,099 |
| 2008-10-31 | 1,081 | 1,115 | 1,010 | 1,019 | 365,000 | 1,019 |
| 2008-10-30 | 931 | 1,041 | 931 | 1,041 | 274,000 | 1,041 |
| 2008-10-29 | 931 | 941 | 890 | 941 | 432,700 | 941 |
| 2008-10-28 | 784 | 847 | 714 | 841 | 473,800 | 841 |
| 2008-10-27 | 894 | 924 | 814 | 814 | 362,700 | 814 |
| 2008-10-24 | 989 | 994 | 901 | 914 | 433,900 | 914 |
| 2008-10-23 | 965 | 1,010 | 905 | 997 | 464,900 | 997 |
| 2008-10-22 | 1,124 | 1,126 | 1,026 | 1,043 | 344,500 | 1,043 |
| 2008-10-21 | 1,085 | 1,170 | 1,052 | 1,144 | 307,600 | 1,144 |
| 2008-10-20 | 977 | 1,040 | 962 | 1,026 | 274,800 | 1,026 |
| 2008-10-17 | 1,050 | 1,096 | 954 | 987 | 407,800 | 987 |
| 2008-10-16 | 1,050 | 1,076 | 1,003 | 1,011 | 355,800 | 1,011 |
| 2008-10-15 | 1,111 | 1,210 | 1,095 | 1,189 | 445,800 | 1,189 |
| 2008-10-14 | 1,095 | 1,095 | 1,095 | 1,095 | 88,600 | 1,095 |
| 2008-10-10 | 931 | 1,019 | 930 | 995 | 409,800 | 995 |
| 2008-10-09 | 1,029 | 1,150 | 1,025 | 1,091 | 450,400 | 1,091 |
| 2008-10-08 | 1,206 | 1,243 | 1,086 | 1,089 | 590,300 | 1,089 |
| 2008-10-07 | 1,217 | 1,327 | 1,198 | 1,286 | 514,400 | 1,286 |
| 2008-10-06 | 1,300 | 1,371 | 1,300 | 1,316 | 558,900 | 1,316 |
| 2008-10-03 | 1,331 | 1,357 | 1,307 | 1,313 | 445,100 | 1,313 |
| 2008-10-02 | 1,368 | 1,408 | 1,341 | 1,371 | 473,800 | 1,371 |
| 2008-10-01 | 1,310 | 1,407 | 1,310 | 1,400 | 730,800 | 1,400 |
| 2008-09-30 | 1,186 | 1,302 | 1,160 | 1,301 | 599,100 | 1,301 |
| 2008-09-29 | 1,370 | 1,387 | 1,283 | 1,286 | 552,200 | 1,286 |
| 2008-09-26 | 1,428 | 1,435 | 1,361 | 1,387 | 611,200 | 1,387 |
| 2008-09-25 | 1,426 | 1,445 | 1,401 | 1,429 | 399,400 | 1,429 |
| 2008-09-24 | 1,505 | 1,513 | 1,486 | 1,501 | 370,700 | 1,501 |
| 2008-09-22 | 1,634 | 1,637 | 1,565 | 1,566 | 217,900 | 1,566 |
| 2008-09-19 | 1,530 | 1,599 | 1,505 | 1,574 | 318,600 | 1,574 |
| 2008-09-18 | 1,400 | 1,517 | 1,361 | 1,517 | 361,100 | 1,517 |
| 2008-09-17 | 1,571 | 1,574 | 1,427 | 1,440 | 482,300 | 1,440 |
| 2008-09-16 | 1,511 | 1,580 | 1,511 | 1,526 | 308,100 | 1,526 |
| 2008-09-12 | 1,625 | 1,688 | 1,614 | 1,661 | 309,000 | 1,661 |
| 2008-09-11 | 1,721 | 1,733 | 1,610 | 1,614 | 375,900 | 1,614 |
| 2008-09-10 | 1,703 | 1,781 | 1,689 | 1,751 | 362,500 | 1,751 |
| 2008-09-09 | 1,897 | 1,897 | 1,752 | 1,774 | 371,400 | 1,774 |
| 2008-09-08 | 1,897 | 1,972 | 1,897 | 1,905 | 221,200 | 1,905 |
| 2008-09-05 | 1,774 | 1,887 | 1,726 | 1,850 | 711,200 | 1,850 |
| 2008-09-04 | 1,979 | 1,994 | 1,909 | 1,924 | 239,700 | 1,924 |
| 2008-09-03 | 2,015 | 2,055 | 1,969 | 1,983 | 239,600 | 1,983 |
| 2008-09-02 | 2,050 | 2,110 | 2,000 | 2,010 | 157,800 | 2,010 |
| 2008-09-01 | 2,160 | 2,165 | 2,075 | 2,075 | 180,300 | 2,075 |
| 2008-08-29 | 2,095 | 2,195 | 2,095 | 2,185 | 240,300 | 2,185 |
| 2008-08-28 | 2,075 | 2,105 | 2,070 | 2,090 | 117,800 | 2,090 |
| 2008-08-27 | 2,100 | 2,130 | 2,070 | 2,095 | 142,300 | 2,095 |
| 2008-08-26 | 1,931 | 2,110 | 1,931 | 2,105 | 324,300 | 2,105 |
| 2008-08-25 | 1,958 | 2,000 | 1,956 | 1,983 | 165,500 | 1,983 |
| 2008-08-22 | 1,981 | 1,983 | 1,905 | 1,921 | 197,000 | 1,921 |
| 2008-08-21 | 2,025 | 2,050 | 1,976 | 1,996 | 124,700 | 1,996 |
| 2008-08-20 | 1,965 | 2,065 | 1,961 | 2,055 | 168,400 | 2,055 |
| 2008-08-19 | 2,055 | 2,060 | 1,992 | 2,005 | 356,900 | 2,005 |
| 2008-08-18 | 2,115 | 2,145 | 2,090 | 2,105 | 123,500 | 2,105 |
| 2008-08-15 | 2,100 | 2,135 | 2,070 | 2,130 | 138,600 | 2,130 |
| 2008-08-14 | 2,095 | 2,175 | 2,075 | 2,110 | 120,200 | 2,110 |
| 2008-08-13 | 2,195 | 2,195 | 2,130 | 2,140 | 223,200 | 2,140 |
| 2008-08-12 | 2,225 | 2,275 | 2,200 | 2,200 | 149,900 | 2,200 |
| 2008-08-11 | 2,195 | 2,255 | 2,190 | 2,245 | 309,700 | 2,245 |
| 2008-08-08 | 2,100 | 2,175 | 2,080 | 2,130 | 302,500 | 2,130 |
| 2008-08-07 | 2,030 | 2,195 | 2,030 | 2,165 | 661,100 | 2,165 |
| 2008-08-06 | 1,966 | 2,085 | 1,952 | 2,065 | 469,600 | 2,065 |
| 2008-08-05 | 1,869 | 1,966 | 1,869 | 1,906 | 556,700 | 1,906 |
| 2008-08-04 | 1,996 | 1,996 | 1,840 | 1,868 | 616,500 | 1,868 |
| 2008-08-01 | 1,956 | 2,030 | 1,955 | 1,996 | 1,123,400 | 1,996 |
| 2008-07-31 | 1,995 | 2,120 | 1,955 | 1,955 | 1,170,900 | 1,955 |
| 2008-07-30 | 2,385 | 2,395 | 2,345 | 2,355 | 231,100 | 2,355 |
| 2008-07-29 | 2,290 | 2,335 | 2,290 | 2,315 | 241,300 | 2,315 |
| 2008-07-28 | 2,335 | 2,360 | 2,295 | 2,305 | 195,400 | 2,305 |
| 2008-07-25 | 2,320 | 2,335 | 2,290 | 2,305 | 212,800 | 2,305 |
| 2008-07-24 | 2,390 | 2,400 | 2,350 | 2,375 | 216,000 | 2,375 |
| 2008-07-23 | 2,320 | 2,400 | 2,320 | 2,365 | 336,000 | 2,365 |
| 2008-07-22 | 2,250 | 2,325 | 2,245 | 2,325 | 300,600 | 2,325 |
| 2008-07-18 | 2,280 | 2,330 | 2,220 | 2,225 | 425,400 | 2,225 |
| 2008-07-17 | 2,200 | 2,270 | 2,200 | 2,245 | 311,000 | 2,245 |
| 2008-07-16 | 2,145 | 2,190 | 2,120 | 2,160 | 274,900 | 2,160 |
| 2008-07-15 | 2,115 | 2,145 | 2,050 | 2,140 | 493,700 | 2,140 |
| 2008-07-14 | 2,155 | 2,160 | 2,060 | 2,075 | 488,700 | 2,075 |
| 2008-07-11 | 2,175 | 2,310 | 2,160 | 2,190 | 661,700 | 2,190 |
| 2008-07-10 | 2,045 | 2,165 | 2,045 | 2,135 | 255,600 | 2,135 |
| 2008-07-09 | 2,075 | 2,130 | 2,055 | 2,085 | 361,400 | 2,085 |
| 2008-07-08 | 2,055 | 2,075 | 1,964 | 2,015 | 454,400 | 2,015 |
| 2008-07-07 | 1,950 | 2,040 | 1,943 | 2,020 | 245,500 | 2,020 |
| 2008-07-04 | 1,912 | 1,960 | 1,892 | 1,934 | 341,500 | 1,934 |
| 2008-07-03 | 1,874 | 1,905 | 1,861 | 1,894 | 300,200 | 1,894 |
| 2008-07-02 | 1,970 | 1,971 | 1,893 | 1,904 | 313,200 | 1,904 |
| 2008-07-01 | 1,985 | 2,020 | 1,969 | 1,975 | 282,800 | 1,975 |
| 2008-06-30 | 2,065 | 2,070 | 1,987 | 1,996 | 320,000 | 1,996 |
| 2008-06-27 | 2,015 | 2,105 | 2,010 | 2,095 | 272,600 | 2,095 |
| 2008-06-26 | 2,130 | 2,165 | 2,100 | 2,110 | 209,800 | 2,110 |
| 2008-06-25 | 2,160 | 2,170 | 2,090 | 2,125 | 218,500 | 2,125 |
| 2008-06-24 | 2,170 | 2,200 | 2,160 | 2,170 | 154,400 | 2,170 |
| 2008-06-23 | 2,170 | 2,225 | 2,155 | 2,210 | 211,900 | 2,210 |
| 2008-06-20 | 2,300 | 2,315 | 2,225 | 2,250 | 160,000 | 2,250 |
| 2008-06-19 | 2,350 | 2,350 | 2,290 | 2,305 | 165,400 | 2,305 |
| 2008-06-18 | 2,365 | 2,385 | 2,340 | 2,370 | 144,000 | 2,370 |
| 2008-06-17 | 2,305 | 2,380 | 2,290 | 2,365 | 209,400 | 2,365 |
| 2008-06-16 | 2,300 | 2,310 | 2,250 | 2,290 | 225,800 | 2,290 |
| 2008-06-13 | 2,305 | 2,330 | 2,220 | 2,275 | 429,600 | 2,275 |
| 2008-06-12 | 2,360 | 2,360 | 2,295 | 2,315 | 205,500 | 2,315 |
| 2008-06-11 | 2,410 | 2,435 | 2,310 | 2,400 | 190,100 | 2,400 |
| 2008-06-10 | 2,450 | 2,480 | 2,370 | 2,385 | 331,600 | 2,385 |
| 2008-06-09 | 2,355 | 2,400 | 2,355 | 2,370 | 285,100 | 2,370 |
| 2008-06-06 | 2,560 | 2,570 | 2,450 | 2,455 | 285,100 | 2,455 |
| 2008-06-05 | 2,620 | 2,625 | 2,470 | 2,520 | 710,600 | 2,520 |
| 2008-06-04 | 2,410 | 2,500 | 2,365 | 2,475 | 445,400 | 2,475 |
| 2008-06-03 | 2,390 | 2,405 | 2,345 | 2,395 | 300,500 | 2,395 |
| 2008-06-02 | 2,390 | 2,420 | 2,350 | 2,400 | 274,800 | 2,400 |
| 2008-05-30 | 2,435 | 2,445 | 2,365 | 2,390 | 332,800 | 2,390 |
| 2008-05-29 | 2,400 | 2,430 | 2,360 | 2,410 | 379,200 | 2,410 |
| 2008-05-28 | 2,385 | 2,410 | 2,340 | 2,370 | 405,800 | 2,370 |
| 2008-05-27 | 2,265 | 2,310 | 2,255 | 2,305 | 145,500 | 2,305 |
| 2008-05-26 | 2,270 | 2,330 | 2,250 | 2,250 | 254,500 | 2,250 |
| 2008-05-23 | 2,370 | 2,380 | 2,310 | 2,310 | 208,100 | 2,310 |
| 2008-05-22 | 2,310 | 2,390 | 2,280 | 2,380 | 359,200 | 2,380 |
| 2008-05-21 | 2,325 | 2,385 | 2,280 | 2,385 | 549,700 | 2,385 |
| 2008-05-20 | 2,415 | 2,465 | 2,385 | 2,405 | 576,700 | 2,405 |
| 2008-05-19 | 2,345 | 2,515 | 2,340 | 2,490 | 1,158,400 | 2,490 |
| 2008-05-16 | 2,295 | 2,330 | 2,220 | 2,280 | 644,000 | 2,280 |
| 2008-05-15 | 2,140 | 2,295 | 2,135 | 2,255 | 904,600 | 2,255 |
| 2008-05-14 | 2,075 | 2,125 | 2,050 | 2,115 | 459,100 | 2,115 |
| 2008-05-13 | 2,105 | 2,105 | 2,040 | 2,075 | 519,500 | 2,075 |
| 2008-05-12 | 2,100 | 2,130 | 2,065 | 2,120 | 316,300 | 2,120 |
| 2008-05-09 | 2,120 | 2,195 | 2,040 | 2,140 | 937,700 | 2,140 |
| 2008-05-08 | 2,105 | 2,175 | 2,055 | 2,160 | 587,800 | 2,160 |
| 2008-05-07 | 1,994 | 2,145 | 1,990 | 2,145 | 689,500 | 2,145 |
| 2008-05-02 | 1,947 | 1,963 | 1,920 | 1,934 | 438,800 | 1,934 |
| 2008-05-01 | 2,000 | 2,005 | 1,880 | 1,925 | 480,800 | 1,925 |
| 2008-04-30 | 1,986 | 2,015 | 1,955 | 2,000 | 355,600 | 2,000 |
| 2008-04-28 | 1,968 | 1,999 | 1,941 | 1,975 | 331,900 | 1,975 |
| 2008-04-25 | 1,933 | 1,937 | 1,906 | 1,927 | 557,500 | 1,927 |
| 2008-04-24 | 1,910 | 1,938 | 1,890 | 1,903 | 287,100 | 1,903 |
| 2008-04-23 | 1,900 | 1,920 | 1,870 | 1,904 | 355,300 | 1,904 |
| 2008-04-22 | 1,950 | 1,973 | 1,885 | 1,897 | 605,200 | 1,897 |
| 2008-04-21 | 2,085 | 2,090 | 1,954 | 1,975 | 580,600 | 1,975 |
| 2008-04-18 | 2,115 | 2,130 | 2,015 | 2,060 | 219,900 | 2,060 |
| 2008-04-17 | 2,125 | 2,135 | 2,065 | 2,105 | 259,700 | 2,105 |
| 2008-04-16 | 2,080 | 2,120 | 2,045 | 2,060 | 176,700 | 2,060 |
| 2008-04-15 | 2,060 | 2,090 | 2,015 | 2,050 | 208,900 | 2,050 |
| 2008-04-14 | 2,070 | 2,100 | 2,045 | 2,050 | 192,100 | 2,050 |
| 2008-04-11 | 2,070 | 2,155 | 2,050 | 2,150 | 264,800 | 2,150 |
| 2008-04-10 | 2,075 | 2,080 | 2,000 | 2,030 | 164,600 | 2,030 |
| 2008-04-09 | 2,140 | 2,145 | 2,065 | 2,100 | 227,900 | 2,100 |
| 2008-04-08 | 2,100 | 2,205 | 2,065 | 2,135 | 335,900 | 2,135 |
| 2008-04-07 | 1,991 | 2,135 | 1,974 | 2,125 | 329,300 | 2,125 |
| 2008-04-04 | 2,065 | 2,075 | 1,990 | 1,998 | 298,300 | 1,998 |
| 2008-04-03 | 2,125 | 2,135 | 2,045 | 2,060 | 394,200 | 2,060 |
| 2008-04-02 | 2,055 | 2,120 | 2,015 | 2,105 | 512,700 | 2,105 |
| 2008-04-01 | 2,040 | 2,090 | 1,954 | 1,968 | 448,000 | 1,968 |
| 2008-03-31 | 1,934 | 2,020 | 1,925 | 2,020 | 516,700 | 2,020 |
| 2008-03-28 | 1,884 | 1,981 | 1,853 | 1,964 | 348,800 | 1,964 |
| 2008-03-27 | 1,921 | 1,922 | 1,852 | 1,885 | 307,000 | 1,885 |
| 2008-03-26 | 1,890 | 1,951 | 1,889 | 1,951 | 314,400 | 1,951 |
| 2008-03-25 | 1,904 | 1,960 | 1,884 | 1,909 | 472,800 | 1,909 |
| 2008-03-24 | 1,939 | 1,939 | 1,837 | 1,844 | 431,200 | 1,844 |
| 2008-03-21 | 1,865 | 1,985 | 1,830 | 1,969 | 713,000 | 1,969 |
| 2008-03-19 | 2,020 | 2,025 | 1,772 | 1,819 | 905,200 | 1,819 |
| 2008-03-18 | 2,020 | 2,105 | 1,896 | 1,959 | 560,500 | 1,959 |
| 2008-03-17 | 2,020 | 2,060 | 1,921 | 2,035 | 415,300 | 2,035 |
| 2008-03-14 | 2,245 | 2,265 | 2,060 | 2,110 | 427,300 | 2,110 |
| 2008-03-13 | 2,260 | 2,320 | 2,200 | 2,245 | 348,700 | 2,245 |
| 2008-03-12 | 2,380 | 2,385 | 2,290 | 2,300 | 473,400 | 2,300 |
| 2008-03-11 | 2,050 | 2,205 | 2,010 | 2,180 | 705,400 | 2,180 |
| 2008-03-10 | 2,220 | 2,260 | 2,140 | 2,170 | 381,900 | 2,170 |
| 2008-03-07 | 2,310 | 2,365 | 2,290 | 2,300 | 289,500 | 2,300 |
| 2008-03-06 | 2,375 | 2,485 | 2,335 | 2,430 | 351,100 | 2,430 |
| 2008-03-05 | 2,435 | 2,460 | 2,330 | 2,335 | 378,700 | 2,335 |
| 2008-03-04 | 2,505 | 2,540 | 2,355 | 2,430 | 644,000 | 2,430 |
| 2008-03-03 | 2,515 | 2,550 | 2,495 | 2,495 | 412,700 | 2,495 |
| 2008-02-29 | 2,770 | 2,810 | 2,650 | 2,665 | 520,100 | 2,665 |
| 2008-02-28 | 2,640 | 3,030 | 2,610 | 2,850 | 1,103,000 | 2,850 |
| 2008-02-27 | 2,480 | 2,690 | 2,475 | 2,680 | 578,800 | 2,680 |
| 2008-02-26 | 2,530 | 2,565 | 2,445 | 2,445 | 292,100 | 2,445 |
| 2008-02-25 | 2,520 | 2,540 | 2,455 | 2,510 | 276,300 | 2,510 |
| 2008-02-22 | 2,490 | 2,550 | 2,465 | 2,515 | 302,100 | 2,515 |
| 2008-02-21 | 2,475 | 2,520 | 2,440 | 2,505 | 311,500 | 2,505 |
| 2008-02-20 | 2,500 | 2,525 | 2,405 | 2,410 | 369,600 | 2,410 |
| 2008-02-19 | 2,440 | 2,475 | 2,410 | 2,465 | 298,000 | 2,465 |
| 2008-02-18 | 2,365 | 2,460 | 2,330 | 2,400 | 438,100 | 2,400 |
| 2008-02-15 | 2,295 | 2,385 | 2,265 | 2,385 | 240,000 | 2,385 |
| 2008-02-14 | 2,340 | 2,370 | 2,295 | 2,365 | 283,900 | 2,365 |
| 2008-02-13 | 2,295 | 2,330 | 2,135 | 2,225 | 440,600 | 2,225 |
| 2008-02-12 | 2,245 | 2,265 | 2,165 | 2,220 | 395,000 | 2,220 |
| 2008-02-08 | 2,370 | 2,425 | 2,275 | 2,285 | 406,100 | 2,285 |
| 2008-02-07 | 2,395 | 2,485 | 2,340 | 2,410 | 412,600 | 2,410 |
| 2008-02-06 | 2,360 | 2,470 | 2,350 | 2,395 | 359,300 | 2,395 |
| 2008-02-05 | 2,540 | 2,545 | 2,405 | 2,480 | 745,600 | 2,480 |
| 2008-02-04 | 2,610 | 2,640 | 2,505 | 2,570 | 1,181,400 | 2,570 |
| 2008-02-01 | 2,220 | 2,360 | 2,220 | 2,330 | 716,600 | 2,330 |
| 2008-01-31 | 2,085 | 2,255 | 2,055 | 2,250 | 451,000 | 2,250 |
| 2008-01-30 | 2,110 | 2,170 | 2,060 | 2,100 | 410,700 | 2,100 |
| 2008-01-29 | 2,170 | 2,210 | 2,045 | 2,085 | 376,500 | 2,085 |
| 2008-01-28 | 2,060 | 2,185 | 2,020 | 2,100 | 703,400 | 2,100 |
| 2008-01-25 | 2,090 | 2,100 | 1,970 | 2,090 | 611,600 | 2,090 |
| 2008-01-24 | 1,950 | 2,000 | 1,912 | 1,978 | 540,800 | 1,978 |
| 2008-01-23 | 2,120 | 2,150 | 1,820 | 1,882 | 1,313,100 | 1,882 |
| 2008-01-22 | 2,035 | 2,175 | 1,995 | 2,020 | 745,200 | 2,020 |
| 2008-01-21 | 2,325 | 2,325 | 2,185 | 2,210 | 446,100 | 2,210 |
| 2008-01-18 | 2,145 | 2,375 | 2,115 | 2,365 | 709,800 | 2,365 |
| 2008-01-17 | 2,165 | 2,330 | 2,120 | 2,265 | 753,900 | 2,265 |
| 2008-01-16 | 2,200 | 2,270 | 2,095 | 2,100 | 689,400 | 2,100 |
| 2008-01-15 | 2,435 | 2,450 | 2,280 | 2,320 | 685,800 | 2,320 |
| 2008-01-11 | 2,490 | 2,650 | 2,470 | 2,515 | 563,900 | 2,515 |
| 2008-01-10 | 2,710 | 2,725 | 2,530 | 2,530 | 676,600 | 2,530 |
| 2008-01-09 | 2,655 | 2,770 | 2,605 | 2,750 | 554,700 | 2,750 |
| 2008-01-08 | 2,730 | 2,785 | 2,680 | 2,735 | 415,200 | 2,735 |
| 2008-01-07 | 2,815 | 2,870 | 2,740 | 2,760 | 512,300 | 2,760 |
| 2008-01-04 | 2,945 | 2,960 | 2,880 | 2,935 | 241,000 | 2,935 |
分割・併合履歴 ： なし
