6834 (株)精工技研 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 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2008-12-29 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2008-12-26 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2008-12-25 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2008-12-24 | 904 | 914 | 904 | 914 | 300 | 914 |
| 2008-12-22 | 920 | 920 | 920 | 920 | 700 | 920 |
| 2008-12-19 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2008-12-18 | 959 | 959 | 940 | 940 | 3,700 | 940 |
| 2008-12-17 | 959 | 959 | 940 | 959 | 3,500 | 959 |
| 2008-12-16 | 959 | 959 | 959 | 959 | 3,400 | 959 |
| 2008-12-15 | 958 | 959 | 950 | 959 | 3,700 | 959 |
| 2008-12-12 | 936 | 958 | 930 | 958 | 6,300 | 958 |
| 2008-12-11 | 960 | 960 | 930 | 930 | 3,700 | 930 |
| 2008-12-10 | 950 | 960 | 950 | 960 | 3,100 | 960 |
| 2008-12-09 | 938 | 950 | 938 | 950 | 4,600 | 950 |
| 2008-12-08 | 971 | 971 | 926 | 938 | 5,200 | 938 |
| 2008-12-05 | 921 | 932 | 921 | 932 | 600 | 932 |
| 2008-12-04 | 920 | 920 | 920 | 920 | 2,700 | 920 |
| 2008-12-03 | 929 | 929 | 920 | 920 | 2,800 | 920 |
| 2008-12-02 | 960 | 960 | 930 | 930 | 3,300 | 930 |
| 2008-12-01 | 970 | 970 | 960 | 960 | 3,000 | 960 |
| 2008-11-28 | 960 | 960 | 960 | 960 | 2,600 | 960 |
| 2008-11-27 | 960 | 960 | 960 | 960 | 3,600 | 960 |
| 2008-11-26 | 920 | 920 | 907 | 915 | 4,500 | 915 |
| 2008-11-25 | 929 | 929 | 918 | 920 | 5,100 | 920 |
| 2008-11-21 | 950 | 959 | 950 | 959 | 2,800 | 959 |
| 2008-11-20 | 999 | 999 | 950 | 950 | 4,000 | 950 |
| 2008-11-19 | 955 | 955 | 955 | 955 | 1,100 | 955 |
| 2008-11-18 | 990 | 990 | 990 | 990 | 2,100 | 990 |
| 2008-11-17 | 1,012 | 1,012 | 990 | 990 | 7,100 | 990 |
| 2008-11-14 | 970 | 970 | 901 | 901 | 7,900 | 901 |
| 2008-11-13 | 965 | 965 | 950 | 960 | 900 | 960 |
| 2008-11-12 | 965 | 965 | 960 | 965 | 800 | 965 |
| 2008-11-11 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2008-11-10 | 970 | 970 | 950 | 950 | 400 | 950 |
| 2008-11-07 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2008-11-06 | 990 | 990 | 901 | 901 | 3,800 | 901 |
| 2008-11-05 | 995 | 1,000 | 995 | 1,000 | 2,600 | 1,000 |
| 2008-11-04 | 990 | 990 | 990 | 990 | 600 | 990 |
| 2008-10-31 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2008-10-30 | 900 | 910 | 898 | 900 | 8,400 | 900 |
| 2008-10-29 | 892 | 901 | 892 | 900 | 3,100 | 900 |
| 2008-10-28 | 920 | 920 | 902 | 902 | 400 | 902 |
| 2008-10-27 | 960 | 960 | 902 | 902 | 4,300 | 902 |
| 2008-10-24 | 960 | 960 | 950 | 950 | 300 | 950 |
| 2008-10-23 | 974 | 974 | 960 | 960 | 1,000 | 960 |
| 2008-10-22 | 990 | 1,000 | 980 | 980 | 900 | 980 |
| 2008-10-21 | 1,000 | 1,001 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2008-10-20 | 992 | 1,000 | 980 | 980 | 1,800 | 980 |
| 2008-10-17 | 1,040 | 1,040 | 990 | 990 | 1,200 | 990 |
| 2008-10-16 | 1,019 | 1,019 | 990 | 990 | 2,800 | 990 |
| 2008-10-15 | 1,100 | 1,100 | 1,050 | 1,050 | 1,300 | 1,050 |
| 2008-10-14 | 1,001 | 1,101 | 1,001 | 1,100 | 3,400 | 1,100 |
| 2008-10-10 | 970 | 1,008 | 901 | 1,008 | 4,900 | 1,008 |
| 2008-10-09 | 960 | 1,020 | 960 | 1,000 | 3,000 | 1,000 |
| 2008-10-08 | 1,000 | 1,040 | 1,000 | 1,000 | 3,900 | 1,000 |
| 2008-10-07 | 1,140 | 1,140 | 1,000 | 1,000 | 17,000 | 1,000 |
| 2008-10-06 | 1,241 | 1,241 | 1,200 | 1,200 | 4,600 | 1,200 |
| 2008-10-03 | 1,290 | 1,310 | 1,290 | 1,300 | 3,700 | 1,300 |
| 2008-10-02 | 1,350 | 1,350 | 1,300 | 1,300 | 1,900 | 1,300 |
| 2008-10-01 | 1,381 | 1,381 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2008-09-30 | 1,410 | 1,410 | 1,410 | 1,410 | 400 | 1,410 |
| 2008-09-29 | 1,490 | 1,495 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2008-09-26 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2008-09-25 | 1,380 | 1,410 | 1,380 | 1,410 | 300 | 1,410 |
| 2008-09-24 | 1,400 | 1,400 | 1,395 | 1,395 | 1,100 | 1,395 |
| 2008-09-22 | 1,480 | 1,480 | 1,401 | 1,401 | 200 | 1,401 |
| 2008-09-19 | 1,370 | 1,400 | 1,370 | 1,400 | 500 | 1,400 |
| 2008-09-18 | 1,400 | 1,400 | 1,351 | 1,351 | 1,800 | 1,351 |
| 2008-09-17 | 1,364 | 1,380 | 1,364 | 1,370 | 1,000 | 1,370 |
| 2008-09-16 | 1,362 | 1,400 | 1,362 | 1,365 | 2,000 | 1,365 |
| 2008-09-10 | 1,381 | 1,381 | 1,380 | 1,380 | 600 | 1,380 |
| 2008-09-09 | 1,381 | 1,385 | 1,380 | 1,385 | 400 | 1,385 |
| 2008-09-08 | 1,415 | 1,415 | 1,400 | 1,400 | 800 | 1,400 |
| 2008-09-05 | 1,407 | 1,407 | 1,375 | 1,375 | 1,500 | 1,375 |
| 2008-09-04 | 1,421 | 1,421 | 1,413 | 1,413 | 1,000 | 1,413 |
| 2008-09-03 | 1,425 | 1,425 | 1,421 | 1,421 | 400 | 1,421 |
| 2008-09-02 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 1,450 |
| 2008-09-01 | 1,461 | 1,461 | 1,461 | 1,461 | 100 | 1,461 |
| 2008-08-29 | 1,500 | 1,500 | 1,421 | 1,461 | 2,100 | 1,461 |
| 2008-08-28 | 1,500 | 1,500 | 1,470 | 1,470 | 600 | 1,470 |
| 2008-08-27 | 1,530 | 1,530 | 1,530 | 1,530 | 700 | 1,530 |
| 2008-08-26 | 1,499 | 1,500 | 1,490 | 1,500 | 800 | 1,500 |
| 2008-08-25 | 1,490 | 1,500 | 1,490 | 1,500 | 900 | 1,500 |
| 2008-08-22 | 1,500 | 1,500 | 1,490 | 1,490 | 800 | 1,490 |
| 2008-08-21 | 1,500 | 1,520 | 1,500 | 1,520 | 1,500 | 1,520 |
| 2008-08-20 | 1,499 | 1,500 | 1,499 | 1,500 | 200 | 1,500 |
| 2008-08-19 | 1,419 | 1,490 | 1,419 | 1,490 | 1,300 | 1,490 |
| 2008-08-18 | 1,401 | 1,459 | 1,400 | 1,459 | 1,100 | 1,459 |
| 2008-08-15 | 1,450 | 1,450 | 1,400 | 1,400 | 3,400 | 1,400 |
| 2008-08-14 | 1,460 | 1,460 | 1,450 | 1,450 | 1,300 | 1,450 |
| 2008-08-13 | 1,510 | 1,520 | 1,480 | 1,480 | 1,200 | 1,480 |
| 2008-08-12 | 1,520 | 1,533 | 1,520 | 1,530 | 1,100 | 1,530 |
| 2008-08-11 | 1,580 | 1,580 | 1,540 | 1,550 | 2,400 | 1,550 |
| 2008-08-08 | 1,520 | 1,550 | 1,515 | 1,550 | 5,700 | 1,550 |
| 2008-08-07 | 1,518 | 1,540 | 1,510 | 1,532 | 6,100 | 1,532 |
| 2008-08-06 | 1,515 | 1,550 | 1,510 | 1,515 | 1,600 | 1,515 |
| 2008-08-05 | 1,630 | 1,630 | 1,501 | 1,520 | 2,700 | 1,520 |
| 2008-08-04 | 1,699 | 1,699 | 1,643 | 1,643 | 400 | 1,643 |
| 2008-08-01 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 1,699 |
| 2008-07-31 | 1,685 | 1,700 | 1,681 | 1,700 | 2,500 | 1,700 |
| 2008-07-30 | 1,700 | 1,700 | 1,682 | 1,682 | 300 | 1,682 |
| 2008-07-29 | 1,702 | 1,703 | 1,700 | 1,700 | 2,500 | 1,700 |
| 2008-07-28 | 1,750 | 1,750 | 1,720 | 1,720 | 2,800 | 1,720 |
| 2008-07-25 | 1,682 | 1,700 | 1,682 | 1,700 | 1,200 | 1,700 |
| 2008-07-24 | 1,673 | 1,749 | 1,671 | 1,700 | 900 | 1,700 |
| 2008-07-23 | 1,700 | 1,710 | 1,662 | 1,700 | 1,600 | 1,700 |
| 2008-07-22 | 1,670 | 1,700 | 1,670 | 1,700 | 500 | 1,700 |
| 2008-07-18 | 1,766 | 1,766 | 1,700 | 1,700 | 3,200 | 1,700 |
| 2008-07-17 | 1,760 | 1,790 | 1,760 | 1,790 | 800 | 1,790 |
| 2008-07-16 | 1,795 | 1,795 | 1,780 | 1,790 | 700 | 1,790 |
| 2008-07-15 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2008-07-14 | 1,829 | 1,830 | 1,800 | 1,800 | 1,200 | 1,800 |
| 2008-07-11 | 1,889 | 1,889 | 1,831 | 1,840 | 600 | 1,840 |
| 2008-07-10 | 1,900 | 1,900 | 1,860 | 1,890 | 300 | 1,890 |
| 2008-07-09 | 1,851 | 1,900 | 1,821 | 1,900 | 600 | 1,900 |
| 2008-07-08 | 1,910 | 1,910 | 1,870 | 1,870 | 2,400 | 1,870 |
| 2008-07-07 | 1,950 | 1,950 | 1,900 | 1,940 | 10,600 | 1,940 |
| 2008-07-03 | 1,910 | 1,930 | 1,900 | 1,930 | 1,900 | 1,930 |
| 2008-07-02 | 1,879 | 1,910 | 1,870 | 1,910 | 5,800 | 1,910 |
| 2008-07-01 | 1,945 | 1,945 | 1,880 | 1,880 | 3,100 | 1,880 |
| 2008-06-30 | 2,060 | 2,060 | 1,980 | 1,980 | 900 | 1,980 |
| 2008-06-27 | 2,030 | 2,030 | 1,970 | 1,990 | 800 | 1,990 |
| 2008-06-26 | 1,930 | 1,970 | 1,930 | 1,970 | 200 | 1,970 |
| 2008-06-24 | 2,000 | 2,000 | 1,920 | 2,000 | 1,300 | 2,000 |
| 2008-06-23 | 2,080 | 2,080 | 2,010 | 2,010 | 2,100 | 2,010 |
| 2008-06-20 | 2,020 | 2,020 | 1,980 | 2,000 | 800 | 2,000 |
| 2008-06-19 | 1,999 | 2,050 | 1,999 | 2,035 | 3,500 | 2,035 |
| 2008-06-18 | 1,870 | 2,000 | 1,870 | 2,000 | 2,200 | 2,000 |
| 2008-06-17 | 1,960 | 1,960 | 1,900 | 1,900 | 3,100 | 1,900 |
| 2008-06-16 | 2,020 | 2,020 | 2,000 | 2,000 | 3,100 | 2,000 |
| 2008-06-13 | 2,060 | 2,060 | 2,020 | 2,020 | 900 | 2,020 |
| 2008-06-12 | 2,100 | 2,100 | 2,100 | 2,100 | 1,900 | 2,100 |
| 2008-06-11 | 2,095 | 2,120 | 2,090 | 2,100 | 6,000 | 2,100 |
| 2008-06-10 | 2,250 | 2,250 | 2,110 | 2,115 | 3,200 | 2,115 |
| 2008-06-09 | 2,170 | 2,170 | 2,170 | 2,170 | 800 | 2,170 |
| 2008-06-06 | 2,365 | 2,365 | 2,290 | 2,330 | 4,000 | 2,330 |
| 2008-06-05 | 2,300 | 2,300 | 2,270 | 2,270 | 4,300 | 2,270 |
| 2008-06-04 | 2,235 | 2,270 | 2,235 | 2,260 | 1,300 | 2,260 |
| 2008-06-03 | 2,365 | 2,365 | 2,265 | 2,275 | 3,000 | 2,275 |
| 2008-06-02 | 2,255 | 2,365 | 2,255 | 2,365 | 6,300 | 2,365 |
| 2008-05-30 | 2,200 | 2,250 | 2,190 | 2,250 | 2,300 | 2,250 |
| 2008-05-29 | 2,150 | 2,150 | 2,150 | 2,150 | 800 | 2,150 |
| 2008-05-27 | 2,230 | 2,250 | 2,165 | 2,250 | 4,600 | 2,250 |
| 2008-05-26 | 2,195 | 2,195 | 2,170 | 2,190 | 500 | 2,190 |
| 2008-05-23 | 2,150 | 2,200 | 2,150 | 2,195 | 2,800 | 2,195 |
| 2008-05-22 | 2,100 | 2,150 | 2,090 | 2,150 | 2,000 | 2,150 |
| 2008-05-21 | 2,105 | 2,105 | 2,105 | 2,105 | 100 | 2,105 |
| 2008-05-20 | 2,140 | 2,140 | 2,105 | 2,105 | 1,800 | 2,105 |
| 2008-05-19 | 2,110 | 2,125 | 2,080 | 2,125 | 2,200 | 2,125 |
| 2008-05-16 | 2,050 | 2,100 | 2,050 | 2,085 | 2,600 | 2,085 |
| 2008-05-15 | 2,050 | 2,070 | 2,040 | 2,050 | 1,700 | 2,050 |
| 2008-05-14 | 2,000 | 2,040 | 1,990 | 2,010 | 3,200 | 2,010 |
| 2008-05-13 | 2,115 | 2,115 | 1,950 | 1,950 | 300 | 1,950 |
| 2008-05-12 | 2,050 | 2,050 | 2,050 | 2,050 | 27,800 | 2,050 |
| 2008-05-09 | 2,055 | 2,060 | 2,050 | 2,050 | 14,900 | 2,050 |
| 2008-05-08 | 1,984 | 2,050 | 1,984 | 2,050 | 2,700 | 2,050 |
| 2008-05-07 | 1,937 | 1,950 | 1,937 | 1,950 | 700 | 1,950 |
| 2008-05-02 | 1,910 | 1,950 | 1,910 | 1,935 | 2,200 | 1,935 |
| 2008-05-01 | 1,920 | 1,920 | 1,900 | 1,900 | 4,700 | 1,900 |
| 2008-04-30 | 1,870 | 1,920 | 1,825 | 1,900 | 6,200 | 1,900 |
| 2008-04-28 | 1,899 | 1,900 | 1,870 | 1,900 | 3,100 | 1,900 |
| 2008-04-25 | 1,950 | 1,950 | 1,930 | 1,950 | 7,000 | 1,950 |
| 2008-04-24 | 1,930 | 1,950 | 1,911 | 1,950 | 1,900 | 1,950 |
| 2008-04-23 | 1,950 | 1,950 | 1,925 | 1,926 | 2,400 | 1,926 |
| 2008-04-22 | 1,920 | 1,960 | 1,920 | 1,950 | 9,600 | 1,950 |
| 2008-04-21 | 1,950 | 1,980 | 1,950 | 1,950 | 2,200 | 1,950 |
| 2008-04-18 | 1,980 | 1,980 | 1,980 | 1,980 | 200 | 1,980 |
| 2008-04-17 | 2,000 | 2,000 | 1,980 | 1,990 | 6,000 | 1,990 |
| 2008-04-16 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2008-04-15 | 1,990 | 1,990 | 1,970 | 1,980 | 1,200 | 1,980 |
| 2008-04-14 | 1,968 | 1,990 | 1,966 | 1,990 | 900 | 1,990 |
| 2008-04-11 | 1,990 | 1,990 | 1,968 | 1,968 | 600 | 1,968 |
| 2008-04-10 | 1,980 | 1,980 | 1,950 | 1,970 | 1,200 | 1,970 |
| 2008-04-09 | 2,010 | 2,010 | 1,980 | 1,980 | 2,900 | 1,980 |
| 2008-04-08 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 2,010 |
| 2008-04-07 | 2,010 | 2,040 | 2,010 | 2,040 | 3,000 | 2,040 |
| 2008-04-04 | 2,015 | 2,050 | 2,015 | 2,050 | 900 | 2,050 |
| 2008-04-03 | 2,050 | 2,080 | 2,050 | 2,050 | 1,300 | 2,050 |
| 2008-04-02 | 2,050 | 2,050 | 2,040 | 2,045 | 3,000 | 2,045 |
| 2008-04-01 | 2,055 | 2,060 | 2,050 | 2,050 | 3,000 | 2,050 |
| 2008-03-31 | 2,100 | 2,100 | 2,040 | 2,060 | 2,400 | 2,060 |
| 2008-03-28 | 2,090 | 2,100 | 2,090 | 2,100 | 3,200 | 2,100 |
| 2008-03-27 | 2,100 | 2,105 | 2,090 | 2,100 | 4,400 | 2,100 |
| 2008-03-26 | 2,075 | 2,115 | 2,075 | 2,090 | 500 | 2,090 |
| 2008-03-25 | 2,150 | 2,200 | 2,100 | 2,100 | 6,400 | 2,100 |
| 2008-03-24 | 2,100 | 2,120 | 2,080 | 2,110 | 3,000 | 2,110 |
| 2008-03-21 | 2,120 | 2,120 | 2,080 | 2,100 | 900 | 2,100 |
| 2008-03-19 | 2,095 | 2,100 | 2,090 | 2,100 | 3,600 | 2,100 |
| 2008-03-18 | 2,050 | 2,050 | 2,030 | 2,050 | 1,200 | 2,050 |
| 2008-03-17 | 2,100 | 2,100 | 2,080 | 2,080 | 3,000 | 2,080 |
| 2008-03-14 | 2,050 | 2,100 | 2,050 | 2,100 | 7,000 | 2,100 |
| 2008-03-13 | 2,025 | 2,030 | 2,020 | 2,020 | 1,600 | 2,020 |
| 2008-03-12 | 2,050 | 2,100 | 2,020 | 2,030 | 1,800 | 2,030 |
| 2008-03-11 | 2,000 | 2,015 | 2,000 | 2,010 | 2,200 | 2,010 |
| 2008-03-10 | 2,000 | 2,005 | 2,000 | 2,000 | 6,100 | 2,000 |
| 2008-03-07 | 2,090 | 2,090 | 2,010 | 2,020 | 3,100 | 2,020 |
| 2008-03-06 | 1,990 | 2,100 | 1,990 | 2,090 | 3,000 | 2,090 |
| 2008-03-05 | 2,150 | 2,150 | 2,100 | 2,110 | 2,200 | 2,110 |
| 2008-03-04 | 2,140 | 2,160 | 2,130 | 2,140 | 6,300 | 2,140 |
| 2008-03-03 | 2,000 | 2,100 | 2,000 | 2,100 | 6,100 | 2,100 |
| 2008-02-29 | 2,000 | 2,040 | 1,996 | 2,015 | 1,700 | 2,015 |
| 2008-02-28 | 2,050 | 2,050 | 2,000 | 2,010 | 3,200 | 2,010 |
| 2008-02-27 | 2,035 | 2,085 | 2,035 | 2,085 | 1,700 | 2,085 |
| 2008-02-26 | 2,095 | 2,130 | 2,060 | 2,115 | 4,800 | 2,115 |
| 2008-02-25 | 2,040 | 2,095 | 2,020 | 2,095 | 2,500 | 2,095 |
| 2008-02-22 | 2,010 | 2,040 | 2,000 | 2,040 | 7,400 | 2,040 |
| 2008-02-21 | 2,000 | 2,050 | 2,000 | 2,040 | 3,100 | 2,040 |
| 2008-02-20 | 2,005 | 2,010 | 2,000 | 2,005 | 4,900 | 2,005 |
| 2008-02-19 | 2,000 | 2,020 | 1,990 | 2,010 | 5,600 | 2,010 |
| 2008-02-18 | 2,010 | 2,050 | 1,990 | 1,990 | 8,500 | 1,990 |
| 2008-02-15 | 1,801 | 1,840 | 1,801 | 1,830 | 3,300 | 1,830 |
| 2008-02-14 | 1,790 | 1,795 | 1,760 | 1,795 | 2,400 | 1,795 |
| 2008-02-13 | 1,720 | 1,750 | 1,720 | 1,750 | 1,200 | 1,750 |
| 2008-02-12 | 1,700 | 1,720 | 1,690 | 1,715 | 2,700 | 1,715 |
| 2008-02-08 | 1,660 | 1,710 | 1,650 | 1,710 | 5,200 | 1,710 |
| 2008-02-07 | 1,660 | 1,660 | 1,641 | 1,641 | 1,400 | 1,641 |
| 2008-02-06 | 1,645 | 1,650 | 1,600 | 1,600 | 5,100 | 1,600 |
| 2008-02-05 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 1,650 |
| 2008-02-04 | 1,650 | 1,684 | 1,650 | 1,684 | 3,400 | 1,684 |
| 2008-02-01 | 1,600 | 1,630 | 1,600 | 1,630 | 2,100 | 1,630 |
| 2008-01-31 | 1,585 | 1,600 | 1,585 | 1,600 | 1,300 | 1,600 |
| 2008-01-30 | 1,600 | 1,600 | 1,590 | 1,591 | 2,000 | 1,591 |
| 2008-01-29 | 1,645 | 1,645 | 1,600 | 1,600 | 2,200 | 1,600 |
| 2008-01-28 | 1,615 | 1,615 | 1,600 | 1,600 | 2,800 | 1,600 |
| 2008-01-25 | 1,679 | 1,680 | 1,635 | 1,645 | 3,700 | 1,645 |
| 2008-01-24 | 1,690 | 1,690 | 1,650 | 1,680 | 1,900 | 1,680 |
| 2008-01-23 | 1,582 | 1,600 | 1,580 | 1,580 | 4,400 | 1,580 |
| 2008-01-22 | 1,631 | 1,631 | 1,580 | 1,580 | 13,900 | 1,580 |
| 2008-01-21 | 1,620 | 1,620 | 1,612 | 1,612 | 3,000 | 1,612 |
| 2008-01-18 | 1,613 | 1,620 | 1,590 | 1,620 | 3,100 | 1,620 |
| 2008-01-17 | 1,584 | 1,630 | 1,584 | 1,613 | 4,100 | 1,613 |
| 2008-01-16 | 1,710 | 1,710 | 1,580 | 1,580 | 17,000 | 1,580 |
| 2008-01-15 | 1,800 | 1,800 | 1,715 | 1,730 | 10,800 | 1,730 |
| 2008-01-11 | 1,650 | 1,731 | 1,645 | 1,680 | 16,000 | 1,680 |
| 2008-01-10 | 1,505 | 1,589 | 1,495 | 1,530 | 12,100 | 1,530 |
| 2008-01-09 | 1,485 | 1,485 | 1,476 | 1,485 | 7,200 | 1,485 |
| 2008-01-08 | 1,470 | 1,480 | 1,470 | 1,480 | 1,100 | 1,480 |
| 2008-01-07 | 1,435 | 1,456 | 1,435 | 1,455 | 3,600 | 1,455 |
| 2008-01-04 | 1,450 | 1,450 | 1,430 | 1,430 | 2,300 | 1,430 |
分割・併合履歴 ： なし
