6820 アイコム(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 | 1,810 | 1,900 | 1,802 | 1,900 | 7,700 | 1,900 |
| 2008-12-29 | 1,807 | 1,858 | 1,775 | 1,840 | 15,200 | 1,840 |
| 2008-12-26 | 1,759 | 1,809 | 1,753 | 1,808 | 56,000 | 1,808 |
| 2008-12-25 | 1,761 | 1,791 | 1,733 | 1,758 | 89,700 | 1,758 |
| 2008-12-24 | 1,690 | 1,771 | 1,690 | 1,761 | 8,600 | 1,761 |
| 2008-12-22 | 1,829 | 1,830 | 1,650 | 1,736 | 67,100 | 1,736 |
| 2008-12-19 | 1,815 | 1,851 | 1,795 | 1,816 | 33,300 | 1,816 |
| 2008-12-18 | 1,826 | 1,854 | 1,809 | 1,829 | 19,000 | 1,829 |
| 2008-12-17 | 1,828 | 1,832 | 1,750 | 1,808 | 28,600 | 1,808 |
| 2008-12-16 | 1,746 | 1,803 | 1,703 | 1,783 | 30,000 | 1,783 |
| 2008-12-15 | 1,722 | 1,831 | 1,722 | 1,806 | 34,800 | 1,806 |
| 2008-12-12 | 1,780 | 1,811 | 1,622 | 1,632 | 92,200 | 1,632 |
| 2008-12-11 | 1,912 | 1,913 | 1,809 | 1,854 | 79,000 | 1,854 |
| 2008-12-10 | 1,821 | 1,930 | 1,821 | 1,912 | 47,500 | 1,912 |
| 2008-12-09 | 1,706 | 1,806 | 1,688 | 1,805 | 39,500 | 1,805 |
| 2008-12-08 | 1,609 | 1,682 | 1,605 | 1,675 | 27,100 | 1,675 |
| 2008-12-05 | 1,554 | 1,645 | 1,551 | 1,603 | 43,800 | 1,603 |
| 2008-12-04 | 1,710 | 1,740 | 1,550 | 1,578 | 79,600 | 1,578 |
| 2008-12-03 | 1,734 | 1,797 | 1,692 | 1,711 | 22,300 | 1,711 |
| 2008-12-02 | 1,775 | 1,789 | 1,676 | 1,734 | 52,000 | 1,734 |
| 2008-12-01 | 1,914 | 1,914 | 1,776 | 1,834 | 56,100 | 1,834 |
| 2008-11-28 | 1,849 | 1,905 | 1,830 | 1,884 | 39,400 | 1,884 |
| 2008-11-27 | 1,865 | 1,917 | 1,865 | 1,879 | 30,500 | 1,879 |
| 2008-11-26 | 1,933 | 1,949 | 1,869 | 1,895 | 31,500 | 1,895 |
| 2008-11-25 | 2,015 | 2,020 | 1,847 | 1,962 | 38,100 | 1,962 |
| 2008-11-21 | 1,876 | 1,908 | 1,800 | 1,903 | 39,500 | 1,903 |
| 2008-11-20 | 1,893 | 1,893 | 1,834 | 1,879 | 26,500 | 1,879 |
| 2008-11-19 | 1,920 | 1,920 | 1,882 | 1,916 | 44,000 | 1,916 |
| 2008-11-18 | 1,881 | 1,914 | 1,881 | 1,906 | 38,600 | 1,906 |
| 2008-11-17 | 1,958 | 1,984 | 1,925 | 1,930 | 26,800 | 1,930 |
| 2008-11-14 | 2,000 | 2,065 | 1,925 | 1,963 | 31,000 | 1,963 |
| 2008-11-13 | 2,000 | 2,050 | 1,978 | 1,985 | 14,700 | 1,985 |
| 2008-11-12 | 2,050 | 2,115 | 2,040 | 2,075 | 18,500 | 2,075 |
| 2008-11-11 | 2,080 | 2,095 | 2,040 | 2,055 | 18,800 | 2,055 |
| 2008-11-10 | 2,040 | 2,140 | 2,005 | 2,070 | 58,100 | 2,070 |
| 2008-11-07 | 2,015 | 2,070 | 1,975 | 2,000 | 19,800 | 2,000 |
| 2008-11-06 | 2,100 | 2,100 | 2,015 | 2,020 | 21,100 | 2,020 |
| 2008-11-05 | 2,130 | 2,200 | 2,090 | 2,195 | 64,400 | 2,195 |
| 2008-11-04 | 1,919 | 2,075 | 1,919 | 2,050 | 59,700 | 2,050 |
| 2008-10-31 | 1,903 | 1,909 | 1,773 | 1,889 | 39,300 | 1,889 |
| 2008-10-30 | 1,737 | 1,932 | 1,705 | 1,873 | 47,200 | 1,873 |
| 2008-10-29 | 1,809 | 1,830 | 1,561 | 1,675 | 46,300 | 1,675 |
| 2008-10-28 | 1,532 | 1,659 | 1,527 | 1,659 | 28,900 | 1,659 |
| 2008-10-27 | 1,700 | 1,700 | 1,480 | 1,482 | 38,100 | 1,482 |
| 2008-10-24 | 1,740 | 1,780 | 1,700 | 1,717 | 30,100 | 1,717 |
| 2008-10-23 | 1,848 | 1,848 | 1,675 | 1,710 | 65,400 | 1,710 |
| 2008-10-22 | 1,960 | 1,964 | 1,850 | 1,850 | 17,900 | 1,850 |
| 2008-10-21 | 1,957 | 1,960 | 1,910 | 1,930 | 31,100 | 1,930 |
| 2008-10-20 | 1,923 | 1,940 | 1,897 | 1,935 | 22,400 | 1,935 |
| 2008-10-17 | 1,876 | 1,927 | 1,860 | 1,922 | 36,700 | 1,922 |
| 2008-10-16 | 1,907 | 1,927 | 1,850 | 1,853 | 43,100 | 1,853 |
| 2008-10-15 | 1,884 | 1,928 | 1,852 | 1,927 | 81,000 | 1,927 |
| 2008-10-14 | 2,070 | 2,100 | 1,849 | 1,884 | 77,200 | 1,884 |
| 2008-10-10 | 1,926 | 2,070 | 1,853 | 2,070 | 87,200 | 2,070 |
| 2008-10-09 | 1,998 | 2,040 | 1,945 | 1,986 | 24,200 | 1,986 |
| 2008-10-08 | 1,981 | 2,100 | 1,960 | 1,968 | 26,400 | 1,968 |
| 2008-10-07 | 1,999 | 2,000 | 1,852 | 1,981 | 20,400 | 1,981 |
| 2008-10-06 | 2,100 | 2,115 | 2,070 | 2,085 | 46,600 | 2,085 |
| 2008-10-03 | 2,060 | 2,075 | 2,030 | 2,040 | 18,100 | 2,040 |
| 2008-10-02 | 2,120 | 2,120 | 2,070 | 2,075 | 7,600 | 2,075 |
| 2008-10-01 | 2,105 | 2,145 | 2,100 | 2,110 | 10,800 | 2,110 |
| 2008-09-30 | 2,045 | 2,135 | 1,944 | 2,090 | 21,700 | 2,090 |
| 2008-09-29 | 2,065 | 2,095 | 2,010 | 2,035 | 14,600 | 2,035 |
| 2008-09-26 | 2,070 | 2,075 | 2,010 | 2,040 | 22,900 | 2,040 |
| 2008-09-25 | 2,070 | 2,095 | 2,025 | 2,050 | 14,000 | 2,050 |
| 2008-09-24 | 2,050 | 2,130 | 2,050 | 2,130 | 19,800 | 2,130 |
| 2008-09-22 | 2,280 | 2,285 | 2,140 | 2,140 | 19,500 | 2,140 |
| 2008-09-19 | 2,290 | 2,330 | 2,170 | 2,210 | 35,000 | 2,210 |
| 2008-09-18 | 2,250 | 2,270 | 2,155 | 2,270 | 25,700 | 2,270 |
| 2008-09-17 | 2,265 | 2,275 | 2,245 | 2,270 | 12,900 | 2,270 |
| 2008-09-16 | 2,250 | 2,280 | 2,200 | 2,255 | 19,000 | 2,255 |
| 2008-09-12 | 2,340 | 2,345 | 2,285 | 2,305 | 21,500 | 2,305 |
| 2008-09-11 | 2,375 | 2,400 | 2,350 | 2,360 | 18,300 | 2,360 |
| 2008-09-10 | 2,405 | 2,465 | 2,380 | 2,390 | 13,400 | 2,390 |
| 2008-09-09 | 2,460 | 2,475 | 2,435 | 2,465 | 15,800 | 2,465 |
| 2008-09-08 | 2,455 | 2,490 | 2,420 | 2,485 | 23,200 | 2,485 |
| 2008-09-05 | 2,420 | 2,465 | 2,395 | 2,450 | 26,900 | 2,450 |
| 2008-09-04 | 2,460 | 2,460 | 2,400 | 2,435 | 21,800 | 2,435 |
| 2008-09-03 | 2,475 | 2,495 | 2,455 | 2,495 | 12,100 | 2,495 |
| 2008-09-02 | 2,490 | 2,495 | 2,435 | 2,460 | 37,700 | 2,460 |
| 2008-09-01 | 2,560 | 2,560 | 2,495 | 2,500 | 28,700 | 2,500 |
| 2008-08-29 | 2,525 | 2,565 | 2,525 | 2,565 | 18,100 | 2,565 |
| 2008-08-28 | 2,520 | 2,520 | 2,465 | 2,500 | 10,400 | 2,500 |
| 2008-08-27 | 2,535 | 2,535 | 2,515 | 2,515 | 2,700 | 2,515 |
| 2008-08-26 | 2,530 | 2,530 | 2,480 | 2,520 | 9,000 | 2,520 |
| 2008-08-25 | 2,495 | 2,530 | 2,485 | 2,500 | 11,600 | 2,500 |
| 2008-08-22 | 2,480 | 2,495 | 2,465 | 2,495 | 8,500 | 2,495 |
| 2008-08-21 | 2,480 | 2,485 | 2,435 | 2,475 | 20,900 | 2,475 |
| 2008-08-20 | 2,480 | 2,490 | 2,465 | 2,480 | 9,700 | 2,480 |
| 2008-08-19 | 2,500 | 2,500 | 2,470 | 2,480 | 9,700 | 2,480 |
| 2008-08-18 | 2,505 | 2,575 | 2,505 | 2,525 | 15,000 | 2,525 |
| 2008-08-15 | 2,435 | 2,515 | 2,435 | 2,500 | 16,200 | 2,500 |
| 2008-08-14 | 2,425 | 2,485 | 2,420 | 2,455 | 25,200 | 2,455 |
| 2008-08-13 | 2,410 | 2,415 | 2,380 | 2,395 | 27,700 | 2,395 |
| 2008-08-12 | 2,400 | 2,430 | 2,400 | 2,410 | 34,700 | 2,410 |
| 2008-08-11 | 2,405 | 2,405 | 2,360 | 2,395 | 23,500 | 2,395 |
| 2008-08-08 | 2,330 | 2,435 | 2,310 | 2,390 | 53,700 | 2,390 |
| 2008-08-07 | 2,425 | 2,425 | 2,360 | 2,380 | 19,300 | 2,380 |
| 2008-08-06 | 2,405 | 2,440 | 2,400 | 2,430 | 37,500 | 2,430 |
| 2008-08-05 | 2,375 | 2,390 | 2,340 | 2,355 | 33,100 | 2,355 |
| 2008-08-04 | 2,410 | 2,415 | 2,325 | 2,340 | 30,200 | 2,340 |
| 2008-08-01 | 2,430 | 2,430 | 2,375 | 2,390 | 18,900 | 2,390 |
| 2008-07-31 | 2,435 | 2,470 | 2,385 | 2,430 | 38,800 | 2,430 |
| 2008-07-30 | 2,355 | 2,430 | 2,355 | 2,420 | 27,100 | 2,420 |
| 2008-07-29 | 2,300 | 2,325 | 2,270 | 2,320 | 23,500 | 2,320 |
| 2008-07-28 | 2,420 | 2,420 | 2,290 | 2,295 | 45,000 | 2,295 |
| 2008-07-25 | 2,480 | 2,490 | 2,405 | 2,405 | 27,600 | 2,405 |
| 2008-07-24 | 2,485 | 2,500 | 2,430 | 2,480 | 38,100 | 2,480 |
| 2008-07-23 | 2,475 | 2,510 | 2,470 | 2,470 | 20,500 | 2,470 |
| 2008-07-22 | 2,430 | 2,470 | 2,360 | 2,450 | 20,000 | 2,450 |
| 2008-07-18 | 2,510 | 2,525 | 2,395 | 2,430 | 23,700 | 2,430 |
| 2008-07-17 | 2,530 | 2,560 | 2,455 | 2,490 | 26,800 | 2,490 |
| 2008-07-16 | 2,525 | 2,550 | 2,495 | 2,520 | 25,800 | 2,520 |
| 2008-07-15 | 2,560 | 2,605 | 2,530 | 2,555 | 9,700 | 2,555 |
| 2008-07-14 | 2,595 | 2,635 | 2,580 | 2,590 | 14,500 | 2,590 |
| 2008-07-11 | 2,600 | 2,625 | 2,565 | 2,600 | 24,400 | 2,600 |
| 2008-07-10 | 2,620 | 2,660 | 2,620 | 2,640 | 12,400 | 2,640 |
| 2008-07-09 | 2,660 | 2,685 | 2,640 | 2,650 | 18,400 | 2,650 |
| 2008-07-08 | 2,675 | 2,685 | 2,645 | 2,660 | 17,100 | 2,660 |
| 2008-07-07 | 2,665 | 2,695 | 2,665 | 2,675 | 13,800 | 2,675 |
| 2008-07-04 | 2,635 | 2,670 | 2,635 | 2,665 | 12,400 | 2,665 |
| 2008-07-03 | 2,630 | 2,665 | 2,615 | 2,660 | 10,200 | 2,660 |
| 2008-07-02 | 2,680 | 2,710 | 2,660 | 2,670 | 17,700 | 2,670 |
| 2008-07-01 | 2,635 | 2,720 | 2,635 | 2,705 | 26,100 | 2,705 |
| 2008-06-30 | 2,600 | 2,690 | 2,600 | 2,675 | 15,100 | 2,675 |
| 2008-06-27 | 2,625 | 2,675 | 2,620 | 2,635 | 23,100 | 2,635 |
| 2008-06-26 | 2,735 | 2,775 | 2,680 | 2,685 | 15,000 | 2,685 |
| 2008-06-25 | 2,685 | 2,700 | 2,655 | 2,700 | 12,200 | 2,700 |
| 2008-06-24 | 2,620 | 2,685 | 2,620 | 2,680 | 9,500 | 2,680 |
| 2008-06-23 | 2,685 | 2,725 | 2,685 | 2,700 | 8,700 | 2,700 |
| 2008-06-20 | 2,760 | 2,770 | 2,710 | 2,725 | 16,100 | 2,725 |
| 2008-06-19 | 2,775 | 2,790 | 2,670 | 2,705 | 31,700 | 2,705 |
| 2008-06-18 | 2,895 | 2,895 | 2,760 | 2,815 | 32,100 | 2,815 |
| 2008-06-17 | 2,805 | 2,920 | 2,805 | 2,870 | 39,200 | 2,870 |
| 2008-06-16 | 2,760 | 2,805 | 2,735 | 2,800 | 11,600 | 2,800 |
| 2008-06-13 | 2,770 | 2,770 | 2,695 | 2,730 | 19,800 | 2,730 |
| 2008-06-12 | 2,775 | 2,810 | 2,730 | 2,780 | 30,700 | 2,780 |
| 2008-06-11 | 2,650 | 2,755 | 2,650 | 2,750 | 34,400 | 2,750 |
| 2008-06-10 | 2,600 | 2,630 | 2,595 | 2,620 | 19,300 | 2,620 |
| 2008-06-09 | 2,580 | 2,585 | 2,530 | 2,545 | 14,300 | 2,545 |
| 2008-06-06 | 2,660 | 2,660 | 2,615 | 2,615 | 8,800 | 2,615 |
| 2008-06-05 | 2,635 | 2,650 | 2,605 | 2,645 | 11,000 | 2,645 |
| 2008-06-04 | 2,615 | 2,640 | 2,610 | 2,635 | 6,200 | 2,635 |
| 2008-06-03 | 2,630 | 2,640 | 2,590 | 2,605 | 14,700 | 2,605 |
| 2008-06-02 | 2,640 | 2,665 | 2,620 | 2,650 | 19,600 | 2,650 |
| 2008-05-30 | 2,650 | 2,690 | 2,640 | 2,655 | 28,700 | 2,655 |
| 2008-05-29 | 2,600 | 2,650 | 2,600 | 2,645 | 16,600 | 2,645 |
| 2008-05-28 | 2,570 | 2,600 | 2,535 | 2,570 | 31,300 | 2,570 |
| 2008-05-27 | 2,515 | 2,570 | 2,515 | 2,550 | 24,200 | 2,550 |
| 2008-05-26 | 2,565 | 2,565 | 2,480 | 2,495 | 17,800 | 2,495 |
| 2008-05-23 | 2,545 | 2,605 | 2,525 | 2,580 | 15,000 | 2,580 |
| 2008-05-22 | 2,560 | 2,590 | 2,515 | 2,575 | 13,000 | 2,575 |
| 2008-05-21 | 2,620 | 2,620 | 2,540 | 2,555 | 17,500 | 2,555 |
| 2008-05-20 | 2,640 | 2,650 | 2,625 | 2,635 | 11,400 | 2,635 |
| 2008-05-19 | 2,650 | 2,680 | 2,615 | 2,670 | 16,200 | 2,670 |
| 2008-05-16 | 2,690 | 2,690 | 2,615 | 2,660 | 25,200 | 2,660 |
| 2008-05-15 | 2,710 | 2,750 | 2,680 | 2,730 | 46,200 | 2,730 |
| 2008-05-14 | 2,600 | 2,705 | 2,600 | 2,690 | 31,000 | 2,690 |
| 2008-05-13 | 2,550 | 2,625 | 2,550 | 2,615 | 15,700 | 2,615 |
| 2008-05-12 | 2,575 | 2,600 | 2,570 | 2,580 | 10,400 | 2,580 |
| 2008-05-09 | 2,600 | 2,605 | 2,570 | 2,580 | 18,200 | 2,580 |
| 2008-05-08 | 2,635 | 2,635 | 2,605 | 2,615 | 20,400 | 2,615 |
| 2008-05-07 | 2,500 | 2,600 | 2,500 | 2,595 | 30,900 | 2,595 |
| 2008-05-02 | 2,485 | 2,495 | 2,460 | 2,490 | 9,100 | 2,490 |
| 2008-05-01 | 2,440 | 2,475 | 2,435 | 2,450 | 9,300 | 2,450 |
| 2008-04-30 | 2,470 | 2,480 | 2,420 | 2,460 | 17,800 | 2,460 |
| 2008-04-28 | 2,475 | 2,515 | 2,470 | 2,485 | 10,600 | 2,485 |
| 2008-04-25 | 2,485 | 2,560 | 2,480 | 2,510 | 15,200 | 2,510 |
| 2008-04-24 | 2,505 | 2,525 | 2,470 | 2,480 | 6,300 | 2,480 |
| 2008-04-23 | 2,490 | 2,500 | 2,465 | 2,495 | 12,500 | 2,495 |
| 2008-04-22 | 2,540 | 2,540 | 2,510 | 2,515 | 7,000 | 2,515 |
| 2008-04-21 | 2,515 | 2,540 | 2,500 | 2,510 | 8,600 | 2,510 |
| 2008-04-18 | 2,510 | 2,520 | 2,465 | 2,510 | 12,500 | 2,510 |
| 2008-04-17 | 2,465 | 2,500 | 2,460 | 2,490 | 9,400 | 2,490 |
| 2008-04-16 | 2,465 | 2,480 | 2,450 | 2,460 | 20,400 | 2,460 |
| 2008-04-15 | 2,505 | 2,505 | 2,435 | 2,455 | 37,100 | 2,455 |
| 2008-04-14 | 2,475 | 2,540 | 2,445 | 2,500 | 39,400 | 2,500 |
| 2008-04-11 | 2,490 | 2,490 | 2,445 | 2,470 | 36,500 | 2,470 |
| 2008-04-10 | 2,450 | 2,460 | 2,435 | 2,450 | 17,300 | 2,450 |
| 2008-04-09 | 2,475 | 2,475 | 2,440 | 2,455 | 12,200 | 2,455 |
| 2008-04-08 | 2,475 | 2,480 | 2,445 | 2,455 | 16,600 | 2,455 |
| 2008-04-07 | 2,515 | 2,525 | 2,485 | 2,505 | 10,600 | 2,505 |
| 2008-04-04 | 2,460 | 2,495 | 2,455 | 2,475 | 5,700 | 2,475 |
| 2008-04-03 | 2,500 | 2,500 | 2,455 | 2,490 | 12,700 | 2,490 |
| 2008-04-02 | 2,500 | 2,565 | 2,485 | 2,515 | 14,200 | 2,515 |
| 2008-04-01 | 2,455 | 2,470 | 2,450 | 2,460 | 10,300 | 2,460 |
| 2008-03-31 | 2,500 | 2,515 | 2,420 | 2,435 | 29,500 | 2,435 |
| 2008-03-28 | 2,405 | 2,490 | 2,405 | 2,480 | 11,900 | 2,480 |
| 2008-03-27 | 2,465 | 2,480 | 2,430 | 2,440 | 19,400 | 2,440 |
| 2008-03-26 | 2,410 | 2,470 | 2,405 | 2,470 | 22,700 | 2,470 |
| 2008-03-25 | 2,370 | 2,480 | 2,370 | 2,470 | 64,900 | 2,470 |
| 2008-03-24 | 2,450 | 2,500 | 2,440 | 2,440 | 14,600 | 2,440 |
| 2008-03-21 | 2,390 | 2,440 | 2,390 | 2,430 | 25,100 | 2,430 |
| 2008-03-19 | 2,470 | 2,470 | 2,360 | 2,390 | 22,900 | 2,390 |
| 2008-03-18 | 2,365 | 2,400 | 2,330 | 2,355 | 28,200 | 2,355 |
| 2008-03-17 | 2,435 | 2,435 | 2,260 | 2,325 | 40,600 | 2,325 |
| 2008-03-14 | 2,475 | 2,495 | 2,435 | 2,455 | 45,800 | 2,455 |
| 2008-03-13 | 2,630 | 2,630 | 2,510 | 2,515 | 27,400 | 2,515 |
| 2008-03-12 | 2,630 | 2,670 | 2,585 | 2,670 | 22,200 | 2,670 |
| 2008-03-11 | 2,540 | 2,660 | 2,520 | 2,650 | 28,700 | 2,650 |
| 2008-03-10 | 2,600 | 2,645 | 2,525 | 2,560 | 27,300 | 2,560 |
| 2008-03-07 | 2,630 | 2,645 | 2,600 | 2,620 | 13,800 | 2,620 |
| 2008-03-06 | 2,600 | 2,680 | 2,600 | 2,670 | 17,000 | 2,670 |
| 2008-03-05 | 2,605 | 2,625 | 2,585 | 2,600 | 17,400 | 2,600 |
| 2008-03-04 | 2,625 | 2,640 | 2,585 | 2,605 | 39,200 | 2,605 |
| 2008-03-03 | 2,650 | 2,670 | 2,620 | 2,625 | 33,900 | 2,625 |
| 2008-02-29 | 2,710 | 2,750 | 2,690 | 2,740 | 35,500 | 2,740 |
| 2008-02-28 | 2,740 | 2,820 | 2,725 | 2,810 | 33,400 | 2,810 |
| 2008-02-27 | 2,835 | 2,845 | 2,785 | 2,790 | 42,600 | 2,790 |
| 2008-02-26 | 2,900 | 2,930 | 2,855 | 2,915 | 25,200 | 2,915 |
| 2008-02-25 | 2,820 | 2,895 | 2,820 | 2,895 | 19,900 | 2,895 |
| 2008-02-22 | 2,725 | 2,785 | 2,725 | 2,780 | 21,400 | 2,780 |
| 2008-02-21 | 2,665 | 2,785 | 2,665 | 2,760 | 20,800 | 2,760 |
| 2008-02-20 | 2,735 | 2,735 | 2,640 | 2,660 | 22,900 | 2,660 |
| 2008-02-19 | 2,720 | 2,760 | 2,695 | 2,735 | 17,100 | 2,735 |
| 2008-02-18 | 2,795 | 2,795 | 2,715 | 2,745 | 15,700 | 2,745 |
| 2008-02-15 | 2,780 | 2,810 | 2,700 | 2,795 | 19,600 | 2,795 |
| 2008-02-14 | 2,700 | 2,810 | 2,700 | 2,800 | 30,800 | 2,800 |
| 2008-02-13 | 2,650 | 2,675 | 2,645 | 2,660 | 35,600 | 2,660 |
| 2008-02-12 | 2,565 | 2,655 | 2,555 | 2,645 | 32,300 | 2,645 |
| 2008-02-08 | 2,400 | 2,570 | 2,400 | 2,565 | 44,700 | 2,565 |
| 2008-02-07 | 2,525 | 2,535 | 2,395 | 2,440 | 80,100 | 2,440 |
| 2008-02-06 | 2,475 | 2,515 | 2,475 | 2,485 | 40,000 | 2,485 |
| 2008-02-05 | 2,555 | 2,565 | 2,525 | 2,555 | 20,600 | 2,555 |
| 2008-02-04 | 2,565 | 2,585 | 2,480 | 2,525 | 30,600 | 2,525 |
| 2008-02-01 | 2,585 | 2,585 | 2,465 | 2,490 | 39,400 | 2,490 |
| 2008-01-31 | 2,465 | 2,565 | 2,435 | 2,565 | 27,300 | 2,565 |
| 2008-01-30 | 2,540 | 2,540 | 2,445 | 2,465 | 27,000 | 2,465 |
| 2008-01-29 | 2,490 | 2,515 | 2,455 | 2,500 | 11,100 | 2,500 |
| 2008-01-28 | 2,480 | 2,550 | 2,445 | 2,445 | 26,300 | 2,445 |
| 2008-01-25 | 2,445 | 2,500 | 2,435 | 2,500 | 25,500 | 2,500 |
| 2008-01-24 | 2,375 | 2,405 | 2,350 | 2,405 | 41,900 | 2,405 |
| 2008-01-23 | 2,305 | 2,425 | 2,305 | 2,335 | 42,900 | 2,335 |
| 2008-01-22 | 2,300 | 2,385 | 2,215 | 2,305 | 43,500 | 2,305 |
| 2008-01-21 | 2,530 | 2,530 | 2,420 | 2,425 | 26,300 | 2,425 |
| 2008-01-18 | 2,435 | 2,560 | 2,410 | 2,535 | 33,600 | 2,535 |
| 2008-01-17 | 2,420 | 2,525 | 2,420 | 2,475 | 66,000 | 2,475 |
| 2008-01-16 | 2,340 | 2,405 | 2,280 | 2,355 | 57,300 | 2,355 |
| 2008-01-15 | 2,600 | 2,640 | 2,485 | 2,510 | 66,800 | 2,510 |
| 2008-01-11 | 2,655 | 2,655 | 2,555 | 2,570 | 24,700 | 2,570 |
| 2008-01-10 | 2,635 | 2,640 | 2,585 | 2,585 | 37,800 | 2,585 |
| 2008-01-09 | 2,555 | 2,645 | 2,540 | 2,630 | 26,800 | 2,630 |
| 2008-01-08 | 2,575 | 2,615 | 2,570 | 2,580 | 20,800 | 2,580 |
| 2008-01-07 | 2,680 | 2,680 | 2,615 | 2,615 | 17,700 | 2,615 |
| 2008-01-04 | 2,730 | 2,730 | 2,620 | 2,670 | 23,400 | 2,670 |
分割・併合履歴 ： [1991-03-26]1株→1.35株
