6845 アズビル(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 | 2,205 | 2,260 | 2,155 | 2,155 | 165,600 | 269.38 |
| 2008-12-29 | 2,195 | 2,235 | 2,175 | 2,200 | 114,600 | 275 |
| 2008-12-26 | 2,215 | 2,220 | 2,175 | 2,205 | 174,500 | 275.63 |
| 2008-12-25 | 2,140 | 2,200 | 2,105 | 2,150 | 147,200 | 268.75 |
| 2008-12-24 | 2,160 | 2,225 | 2,100 | 2,135 | 130,400 | 266.88 |
| 2008-12-22 | 2,125 | 2,250 | 2,120 | 2,235 | 258,500 | 279.38 |
| 2008-12-19 | 2,100 | 2,155 | 2,060 | 2,090 | 288,600 | 261.25 |
| 2008-12-18 | 2,120 | 2,220 | 2,100 | 2,125 | 533,800 | 265.63 |
| 2008-12-17 | 2,100 | 2,125 | 2,065 | 2,125 | 224,600 | 265.63 |
| 2008-12-16 | 2,060 | 2,085 | 2,050 | 2,075 | 100,900 | 259.38 |
| 2008-12-15 | 2,030 | 2,120 | 2,020 | 2,100 | 208,900 | 262.50 |
| 2008-12-12 | 2,005 | 2,055 | 1,945 | 1,979 | 240,500 | 247.38 |
| 2008-12-11 | 2,000 | 2,040 | 1,996 | 2,035 | 260,400 | 254.38 |
| 2008-12-10 | 1,990 | 2,035 | 1,971 | 2,030 | 315,200 | 253.75 |
| 2008-12-09 | 2,080 | 2,085 | 1,992 | 2,030 | 356,400 | 253.75 |
| 2008-12-08 | 2,110 | 2,110 | 2,010 | 2,080 | 305,300 | 260 |
| 2008-12-05 | 1,980 | 2,070 | 1,975 | 2,020 | 307,900 | 252.50 |
| 2008-12-04 | 1,990 | 2,020 | 1,938 | 1,952 | 528,000 | 244 |
| 2008-12-03 | 2,020 | 2,050 | 1,998 | 2,015 | 329,900 | 251.88 |
| 2008-12-02 | 1,950 | 2,025 | 1,920 | 1,979 | 389,800 | 247.38 |
| 2008-12-01 | 2,055 | 2,080 | 2,025 | 2,060 | 409,600 | 257.50 |
| 2008-11-28 | 2,115 | 2,120 | 2,040 | 2,055 | 460,000 | 256.88 |
| 2008-11-27 | 2,025 | 2,140 | 2,025 | 2,095 | 487,700 | 261.88 |
| 2008-11-26 | 2,060 | 2,070 | 1,992 | 2,015 | 346,400 | 251.88 |
| 2008-11-25 | 1,992 | 2,030 | 1,973 | 2,030 | 498,200 | 253.75 |
| 2008-11-21 | 1,820 | 1,905 | 1,748 | 1,902 | 390,500 | 237.75 |
| 2008-11-20 | 1,936 | 1,936 | 1,815 | 1,831 | 383,000 | 228.88 |
| 2008-11-19 | 1,951 | 1,970 | 1,916 | 1,936 | 358,500 | 242 |
| 2008-11-18 | 1,941 | 1,980 | 1,903 | 1,939 | 366,900 | 242.38 |
| 2008-11-17 | 1,921 | 2,015 | 1,906 | 1,940 | 627,200 | 242.50 |
| 2008-11-14 | 1,985 | 2,010 | 1,876 | 1,917 | 469,800 | 239.63 |
| 2008-11-13 | 1,987 | 1,993 | 1,925 | 1,951 | 611,400 | 243.88 |
| 2008-11-12 | 1,977 | 2,020 | 1,970 | 1,987 | 627,300 | 248.38 |
| 2008-11-11 | 1,999 | 2,035 | 1,969 | 1,977 | 504,600 | 247.13 |
| 2008-11-10 | 1,973 | 1,993 | 1,941 | 1,978 | 694,000 | 247.25 |
| 2008-11-07 | 1,766 | 1,854 | 1,720 | 1,793 | 416,000 | 224.13 |
| 2008-11-06 | 1,865 | 1,890 | 1,814 | 1,826 | 512,700 | 228.25 |
| 2008-11-05 | 1,963 | 2,030 | 1,931 | 2,025 | 391,700 | 253.13 |
| 2008-11-04 | 1,850 | 1,945 | 1,850 | 1,933 | 405,000 | 241.63 |
| 2008-10-31 | 1,900 | 1,904 | 1,746 | 1,845 | 651,600 | 230.63 |
| 2008-10-30 | 1,732 | 1,921 | 1,729 | 1,900 | 642,600 | 237.50 |
| 2008-10-29 | 1,759 | 1,772 | 1,656 | 1,732 | 728,000 | 216.50 |
| 2008-10-28 | 1,420 | 1,631 | 1,377 | 1,629 | 664,800 | 203.63 |
| 2008-10-27 | 1,587 | 1,619 | 1,428 | 1,431 | 769,500 | 178.88 |
| 2008-10-24 | 1,681 | 1,696 | 1,550 | 1,590 | 699,200 | 198.75 |
| 2008-10-23 | 1,631 | 1,697 | 1,572 | 1,697 | 1,030,200 | 212.13 |
| 2008-10-22 | 1,761 | 1,791 | 1,694 | 1,721 | 603,800 | 215.13 |
| 2008-10-21 | 1,758 | 1,794 | 1,725 | 1,794 | 465,200 | 224.25 |
| 2008-10-20 | 1,620 | 1,675 | 1,575 | 1,668 | 562,100 | 208.50 |
| 2008-10-17 | 1,700 | 1,717 | 1,598 | 1,623 | 463,300 | 202.88 |
| 2008-10-16 | 1,596 | 1,687 | 1,596 | 1,611 | 629,700 | 201.38 |
| 2008-10-15 | 1,701 | 1,746 | 1,648 | 1,746 | 526,000 | 218.25 |
| 2008-10-14 | 1,581 | 1,769 | 1,573 | 1,769 | 904,900 | 221.13 |
| 2008-10-10 | 1,485 | 1,571 | 1,400 | 1,527 | 1,263,200 | 190.88 |
| 2008-10-09 | 1,468 | 1,563 | 1,450 | 1,515 | 1,361,500 | 189.38 |
| 2008-10-08 | 1,500 | 1,561 | 1,500 | 1,521 | 1,329,600 | 190.13 |
| 2008-10-07 | 1,492 | 1,590 | 1,414 | 1,544 | 1,072,600 | 193 |
| 2008-10-06 | 1,581 | 1,597 | 1,463 | 1,503 | 426,800 | 187.88 |
| 2008-10-03 | 1,655 | 1,655 | 1,536 | 1,551 | 486,900 | 193.88 |
| 2008-10-02 | 1,759 | 1,759 | 1,631 | 1,644 | 535,900 | 205.50 |
| 2008-10-01 | 1,735 | 1,793 | 1,705 | 1,742 | 1,015,800 | 217.75 |
| 2008-09-30 | 1,620 | 1,710 | 1,617 | 1,669 | 387,200 | 208.63 |
| 2008-09-29 | 1,729 | 1,759 | 1,687 | 1,701 | 454,100 | 212.63 |
| 2008-09-26 | 1,775 | 1,791 | 1,697 | 1,733 | 508,200 | 216.63 |
| 2008-09-25 | 1,759 | 1,772 | 1,707 | 1,761 | 494,400 | 220.13 |
| 2008-09-24 | 1,840 | 1,840 | 1,752 | 1,798 | 1,037,500 | 224.75 |
| 2008-09-22 | 1,847 | 1,928 | 1,841 | 1,900 | 474,400 | 237.50 |
| 2008-09-19 | 1,738 | 1,814 | 1,708 | 1,787 | 987,100 | 223.38 |
| 2008-09-18 | 1,708 | 1,777 | 1,708 | 1,768 | 464,100 | 221 |
| 2008-09-17 | 1,905 | 1,938 | 1,802 | 1,825 | 752,000 | 228.13 |
| 2008-09-16 | 1,915 | 1,930 | 1,873 | 1,883 | 399,500 | 235.38 |
| 2008-09-12 | 2,015 | 2,020 | 1,972 | 2,015 | 464,400 | 251.88 |
| 2008-09-11 | 1,980 | 2,010 | 1,953 | 1,983 | 667,100 | 247.88 |
| 2008-09-10 | 1,985 | 2,040 | 1,960 | 2,005 | 367,800 | 250.63 |
| 2008-09-09 | 2,080 | 2,080 | 2,015 | 2,020 | 267,000 | 252.50 |
| 2008-09-08 | 2,040 | 2,080 | 2,035 | 2,080 | 327,400 | 260 |
| 2008-09-05 | 1,980 | 2,020 | 1,980 | 2,000 | 486,800 | 250 |
| 2008-09-04 | 2,130 | 2,155 | 2,075 | 2,080 | 398,100 | 260 |
| 2008-09-03 | 2,175 | 2,200 | 2,150 | 2,170 | 381,700 | 271.25 |
| 2008-09-02 | 2,180 | 2,200 | 2,110 | 2,125 | 799,900 | 265.63 |
| 2008-09-01 | 2,125 | 2,215 | 2,105 | 2,200 | 757,800 | 275 |
| 2008-08-29 | 2,155 | 2,180 | 2,120 | 2,135 | 950,400 | 266.88 |
| 2008-08-28 | 2,245 | 2,245 | 2,070 | 2,150 | 1,026,800 | 268.75 |
| 2008-08-27 | 2,320 | 2,320 | 2,240 | 2,240 | 266,900 | 280 |
| 2008-08-26 | 2,245 | 2,305 | 2,225 | 2,285 | 330,400 | 285.63 |
| 2008-08-25 | 2,320 | 2,340 | 2,310 | 2,315 | 151,100 | 289.38 |
| 2008-08-22 | 2,320 | 2,320 | 2,275 | 2,290 | 309,900 | 286.25 |
| 2008-08-21 | 2,315 | 2,325 | 2,270 | 2,305 | 346,500 | 288.13 |
| 2008-08-20 | 2,350 | 2,355 | 2,290 | 2,355 | 472,900 | 294.38 |
| 2008-08-19 | 2,460 | 2,475 | 2,390 | 2,390 | 291,000 | 298.75 |
| 2008-08-18 | 2,455 | 2,520 | 2,445 | 2,480 | 213,200 | 310 |
| 2008-08-15 | 2,475 | 2,520 | 2,450 | 2,465 | 289,200 | 308.13 |
| 2008-08-14 | 2,525 | 2,540 | 2,470 | 2,470 | 157,600 | 308.75 |
| 2008-08-13 | 2,535 | 2,540 | 2,490 | 2,500 | 203,800 | 312.50 |
| 2008-08-12 | 2,620 | 2,635 | 2,580 | 2,580 | 309,700 | 322.50 |
| 2008-08-11 | 2,540 | 2,600 | 2,540 | 2,580 | 152,500 | 322.50 |
| 2008-08-08 | 2,500 | 2,535 | 2,470 | 2,510 | 209,100 | 313.75 |
| 2008-08-07 | 2,540 | 2,550 | 2,500 | 2,540 | 229,800 | 317.50 |
| 2008-08-06 | 2,540 | 2,575 | 2,510 | 2,570 | 380,800 | 321.25 |
| 2008-08-05 | 2,500 | 2,530 | 2,410 | 2,420 | 355,700 | 302.50 |
| 2008-08-04 | 2,600 | 2,615 | 2,450 | 2,465 | 320,700 | 308.13 |
| 2008-08-01 | 2,615 | 2,620 | 2,570 | 2,580 | 216,500 | 322.50 |
| 2008-07-31 | 2,640 | 2,645 | 2,575 | 2,610 | 198,900 | 326.25 |
| 2008-07-30 | 2,630 | 2,655 | 2,625 | 2,650 | 131,400 | 331.25 |
| 2008-07-29 | 2,590 | 2,600 | 2,560 | 2,590 | 164,600 | 323.75 |
| 2008-07-28 | 2,695 | 2,705 | 2,620 | 2,630 | 220,600 | 328.75 |
| 2008-07-25 | 2,630 | 2,660 | 2,620 | 2,645 | 193,000 | 330.63 |
| 2008-07-24 | 2,615 | 2,680 | 2,610 | 2,660 | 322,300 | 332.50 |
| 2008-07-23 | 2,565 | 2,620 | 2,550 | 2,610 | 198,400 | 326.25 |
| 2008-07-22 | 2,520 | 2,570 | 2,485 | 2,565 | 331,500 | 320.63 |
| 2008-07-18 | 2,550 | 2,555 | 2,485 | 2,505 | 171,700 | 313.13 |
| 2008-07-17 | 2,535 | 2,560 | 2,510 | 2,535 | 228,500 | 316.88 |
| 2008-07-16 | 2,450 | 2,525 | 2,435 | 2,480 | 642,900 | 310 |
| 2008-07-15 | 2,540 | 2,550 | 2,425 | 2,445 | 555,200 | 305.63 |
| 2008-07-14 | 2,580 | 2,615 | 2,525 | 2,535 | 369,200 | 316.88 |
| 2008-07-11 | 2,615 | 2,645 | 2,570 | 2,615 | 292,100 | 326.88 |
| 2008-07-10 | 2,620 | 2,650 | 2,585 | 2,610 | 231,900 | 326.25 |
| 2008-07-09 | 2,700 | 2,735 | 2,620 | 2,620 | 245,400 | 327.50 |
| 2008-07-08 | 2,685 | 2,695 | 2,625 | 2,645 | 465,200 | 330.63 |
| 2008-07-07 | 2,730 | 2,730 | 2,675 | 2,685 | 262,600 | 335.63 |
| 2008-07-04 | 2,710 | 2,710 | 2,670 | 2,685 | 348,000 | 335.63 |
| 2008-07-03 | 2,685 | 2,695 | 2,645 | 2,690 | 219,000 | 336.25 |
| 2008-07-02 | 2,750 | 2,755 | 2,675 | 2,695 | 271,500 | 336.88 |
| 2008-07-01 | 2,790 | 2,805 | 2,745 | 2,750 | 338,100 | 343.75 |
| 2008-06-30 | 2,880 | 2,880 | 2,760 | 2,770 | 365,400 | 346.25 |
| 2008-06-27 | 2,800 | 2,860 | 2,785 | 2,850 | 578,100 | 356.25 |
| 2008-06-26 | 2,840 | 2,920 | 2,840 | 2,855 | 601,100 | 356.88 |
| 2008-06-25 | 2,795 | 2,830 | 2,750 | 2,800 | 538,100 | 350 |
| 2008-06-24 | 2,805 | 2,820 | 2,745 | 2,790 | 282,600 | 348.75 |
| 2008-06-23 | 2,800 | 2,805 | 2,765 | 2,785 | 187,300 | 348.13 |
| 2008-06-20 | 2,805 | 2,845 | 2,790 | 2,815 | 329,900 | 351.88 |
| 2008-06-19 | 2,870 | 2,885 | 2,785 | 2,815 | 467,400 | 351.88 |
| 2008-06-18 | 2,900 | 2,915 | 2,860 | 2,885 | 352,300 | 360.63 |
| 2008-06-17 | 2,930 | 2,945 | 2,890 | 2,910 | 287,600 | 363.75 |
| 2008-06-16 | 2,990 | 2,990 | 2,930 | 2,950 | 454,900 | 368.75 |
| 2008-06-13 | 2,990 | 3,010 | 2,950 | 2,990 | 639,700 | 373.75 |
| 2008-06-12 | 2,980 | 3,000 | 2,940 | 2,985 | 548,400 | 373.13 |
| 2008-06-11 | 3,030 | 3,030 | 2,990 | 3,020 | 377,900 | 377.50 |
| 2008-06-10 | 2,995 | 3,050 | 2,975 | 2,995 | 500,300 | 374.38 |
| 2008-06-09 | 2,915 | 3,000 | 2,905 | 2,980 | 310,600 | 372.50 |
| 2008-06-06 | 3,000 | 3,010 | 2,975 | 2,980 | 374,700 | 372.50 |
| 2008-06-05 | 2,910 | 2,965 | 2,875 | 2,950 | 342,800 | 368.75 |
| 2008-06-04 | 2,900 | 2,915 | 2,865 | 2,895 | 567,300 | 361.88 |
| 2008-06-03 | 2,910 | 2,925 | 2,890 | 2,895 | 479,300 | 361.88 |
| 2008-06-02 | 3,000 | 3,010 | 2,930 | 2,975 | 341,400 | 371.88 |
| 2008-05-30 | 2,910 | 3,010 | 2,905 | 2,980 | 540,200 | 372.50 |
| 2008-05-29 | 2,770 | 2,875 | 2,760 | 2,875 | 346,100 | 359.38 |
| 2008-05-28 | 2,825 | 2,845 | 2,755 | 2,770 | 252,600 | 346.25 |
| 2008-05-27 | 2,795 | 2,845 | 2,775 | 2,840 | 169,100 | 355 |
| 2008-05-26 | 2,855 | 2,860 | 2,790 | 2,795 | 235,000 | 349.38 |
| 2008-05-23 | 2,850 | 2,915 | 2,830 | 2,880 | 440,300 | 360 |
| 2008-05-22 | 2,715 | 2,840 | 2,690 | 2,840 | 579,100 | 355 |
| 2008-05-21 | 2,795 | 2,810 | 2,765 | 2,770 | 359,600 | 346.25 |
| 2008-05-20 | 2,760 | 2,835 | 2,750 | 2,820 | 444,500 | 352.50 |
| 2008-05-19 | 2,765 | 2,780 | 2,725 | 2,765 | 499,800 | 345.63 |
| 2008-05-16 | 2,815 | 2,835 | 2,755 | 2,785 | 516,100 | 348.13 |
| 2008-05-15 | 2,850 | 2,860 | 2,795 | 2,810 | 634,200 | 351.25 |
| 2008-05-14 | 2,890 | 2,890 | 2,815 | 2,840 | 691,700 | 355 |
| 2008-05-13 | 2,915 | 2,975 | 2,885 | 2,945 | 309,300 | 368.13 |
| 2008-05-12 | 2,870 | 2,930 | 2,860 | 2,910 | 419,300 | 363.75 |
| 2008-05-09 | 2,905 | 2,915 | 2,815 | 2,830 | 497,000 | 353.75 |
| 2008-05-08 | 2,960 | 2,985 | 2,920 | 2,945 | 539,400 | 368.13 |
| 2008-05-07 | 3,040 | 3,060 | 2,990 | 3,010 | 206,300 | 376.25 |
| 2008-05-02 | 3,040 | 3,070 | 3,020 | 3,070 | 213,900 | 383.75 |
| 2008-05-01 | 3,020 | 3,040 | 2,995 | 2,995 | 171,400 | 374.38 |
| 2008-04-30 | 2,970 | 3,040 | 2,870 | 3,020 | 297,300 | 377.50 |
| 2008-04-28 | 3,020 | 3,040 | 2,970 | 3,000 | 181,900 | 375 |
| 2008-04-25 | 3,010 | 3,020 | 2,950 | 3,000 | 374,900 | 375 |
| 2008-04-24 | 2,970 | 3,020 | 2,965 | 3,020 | 197,100 | 377.50 |
| 2008-04-23 | 2,980 | 2,990 | 2,935 | 2,960 | 341,000 | 370 |
| 2008-04-22 | 3,010 | 3,020 | 2,985 | 3,000 | 210,300 | 375 |
| 2008-04-21 | 3,040 | 3,040 | 2,980 | 3,010 | 349,800 | 376.25 |
| 2008-04-18 | 3,000 | 3,040 | 2,950 | 2,990 | 396,600 | 373.75 |
| 2008-04-17 | 3,000 | 3,020 | 2,975 | 2,995 | 373,300 | 374.38 |
| 2008-04-16 | 2,995 | 3,010 | 2,930 | 2,950 | 529,000 | 368.75 |
| 2008-04-15 | 3,020 | 3,030 | 2,920 | 2,975 | 529,500 | 371.88 |
| 2008-04-14 | 2,900 | 2,950 | 2,900 | 2,935 | 315,300 | 366.88 |
| 2008-04-11 | 2,905 | 3,010 | 2,900 | 2,980 | 371,600 | 372.50 |
| 2008-04-10 | 2,870 | 2,915 | 2,820 | 2,865 | 296,500 | 358.13 |
| 2008-04-09 | 2,915 | 2,935 | 2,795 | 2,850 | 386,900 | 356.25 |
| 2008-04-08 | 2,990 | 3,020 | 2,930 | 2,935 | 186,500 | 366.88 |
| 2008-04-07 | 2,975 | 3,050 | 2,965 | 3,030 | 437,300 | 378.75 |
| 2008-04-04 | 3,000 | 3,000 | 2,905 | 2,965 | 317,800 | 370.63 |
| 2008-04-03 | 2,910 | 3,010 | 2,890 | 2,980 | 598,700 | 372.50 |
| 2008-04-02 | 2,995 | 3,020 | 2,860 | 2,870 | 715,500 | 358.75 |
| 2008-04-01 | 2,835 | 2,960 | 2,800 | 2,955 | 605,000 | 369.38 |
| 2008-03-31 | 2,835 | 2,840 | 2,750 | 2,795 | 315,500 | 349.38 |
| 2008-03-28 | 2,720 | 2,825 | 2,705 | 2,815 | 298,900 | 351.88 |
| 2008-03-27 | 2,700 | 2,710 | 2,605 | 2,695 | 308,500 | 336.88 |
| 2008-03-26 | 2,715 | 2,750 | 2,680 | 2,745 | 233,800 | 343.13 |
| 2008-03-25 | 2,745 | 2,775 | 2,720 | 2,745 | 329,100 | 343.13 |
| 2008-03-24 | 2,685 | 2,705 | 2,645 | 2,675 | 286,100 | 334.38 |
| 2008-03-21 | 2,550 | 2,695 | 2,550 | 2,690 | 287,800 | 336.25 |
| 2008-03-19 | 2,570 | 2,605 | 2,515 | 2,585 | 342,200 | 323.13 |
| 2008-03-18 | 2,390 | 2,495 | 2,380 | 2,495 | 612,600 | 311.88 |
| 2008-03-17 | 2,370 | 2,395 | 2,295 | 2,375 | 746,700 | 296.88 |
| 2008-03-14 | 2,425 | 2,440 | 2,345 | 2,365 | 560,900 | 295.63 |
| 2008-03-13 | 2,440 | 2,445 | 2,310 | 2,345 | 288,200 | 293.13 |
| 2008-03-12 | 2,515 | 2,545 | 2,435 | 2,450 | 364,100 | 306.25 |
| 2008-03-11 | 2,325 | 2,445 | 2,310 | 2,420 | 468,800 | 302.50 |
| 2008-03-10 | 2,400 | 2,430 | 2,320 | 2,340 | 338,600 | 292.50 |
| 2008-03-07 | 2,445 | 2,480 | 2,420 | 2,440 | 308,900 | 305 |
| 2008-03-06 | 2,490 | 2,550 | 2,480 | 2,545 | 356,200 | 318.13 |
| 2008-03-05 | 2,460 | 2,485 | 2,405 | 2,445 | 555,200 | 305.63 |
| 2008-03-04 | 2,525 | 2,535 | 2,455 | 2,465 | 464,300 | 308.13 |
| 2008-03-03 | 2,560 | 2,590 | 2,490 | 2,555 | 366,500 | 319.38 |
| 2008-02-29 | 2,680 | 2,710 | 2,650 | 2,680 | 214,500 | 335 |
| 2008-02-28 | 2,750 | 2,760 | 2,725 | 2,750 | 203,400 | 343.75 |
| 2008-02-27 | 2,685 | 2,775 | 2,670 | 2,770 | 468,800 | 346.25 |
| 2008-02-26 | 2,750 | 2,750 | 2,670 | 2,670 | 200,200 | 333.75 |
| 2008-02-25 | 2,615 | 2,710 | 2,615 | 2,710 | 300,000 | 338.75 |
| 2008-02-22 | 2,615 | 2,635 | 2,570 | 2,615 | 244,400 | 326.88 |
| 2008-02-21 | 2,630 | 2,680 | 2,625 | 2,655 | 261,200 | 331.88 |
| 2008-02-20 | 2,690 | 2,695 | 2,595 | 2,600 | 274,900 | 325 |
| 2008-02-19 | 2,765 | 2,785 | 2,660 | 2,680 | 491,800 | 335 |
| 2008-02-18 | 2,720 | 2,805 | 2,720 | 2,745 | 248,700 | 343.13 |
| 2008-02-15 | 2,675 | 2,740 | 2,645 | 2,700 | 626,200 | 337.50 |
| 2008-02-14 | 2,555 | 2,685 | 2,535 | 2,675 | 366,400 | 334.38 |
| 2008-02-13 | 2,595 | 2,630 | 2,470 | 2,480 | 449,400 | 310 |
| 2008-02-12 | 2,525 | 2,575 | 2,480 | 2,570 | 378,100 | 321.25 |
| 2008-02-08 | 2,535 | 2,595 | 2,510 | 2,520 | 376,400 | 315 |
| 2008-02-07 | 2,540 | 2,585 | 2,445 | 2,530 | 519,900 | 316.25 |
| 2008-02-06 | 2,575 | 2,670 | 2,550 | 2,570 | 537,900 | 321.25 |
| 2008-02-05 | 2,645 | 2,695 | 2,555 | 2,615 | 413,600 | 326.88 |
| 2008-02-04 | 2,665 | 2,720 | 2,655 | 2,685 | 379,900 | 335.63 |
| 2008-02-01 | 2,625 | 2,660 | 2,570 | 2,625 | 401,700 | 328.13 |
| 2008-01-31 | 2,575 | 2,615 | 2,500 | 2,605 | 335,000 | 325.63 |
| 2008-01-30 | 2,615 | 2,660 | 2,550 | 2,575 | 223,100 | 321.88 |
| 2008-01-29 | 2,570 | 2,620 | 2,525 | 2,575 | 240,100 | 321.88 |
| 2008-01-28 | 2,645 | 2,700 | 2,500 | 2,515 | 303,700 | 314.38 |
| 2008-01-25 | 2,465 | 2,640 | 2,465 | 2,640 | 472,500 | 330 |
| 2008-01-24 | 2,385 | 2,475 | 2,370 | 2,430 | 326,500 | 303.75 |
| 2008-01-23 | 2,340 | 2,415 | 2,315 | 2,345 | 459,900 | 293.13 |
| 2008-01-22 | 2,405 | 2,440 | 2,290 | 2,300 | 694,800 | 287.50 |
| 2008-01-21 | 2,460 | 2,520 | 2,420 | 2,445 | 380,700 | 305.63 |
| 2008-01-18 | 2,420 | 2,530 | 2,375 | 2,515 | 322,100 | 314.38 |
| 2008-01-17 | 2,420 | 2,510 | 2,400 | 2,495 | 617,600 | 311.88 |
| 2008-01-16 | 2,370 | 2,455 | 2,310 | 2,345 | 546,500 | 293.13 |
| 2008-01-15 | 2,595 | 2,640 | 2,460 | 2,460 | 541,100 | 307.50 |
| 2008-01-11 | 2,725 | 2,740 | 2,585 | 2,590 | 538,300 | 323.75 |
| 2008-01-10 | 2,760 | 2,780 | 2,730 | 2,730 | 342,600 | 341.25 |
| 2008-01-09 | 2,670 | 2,750 | 2,640 | 2,735 | 250,800 | 341.88 |
| 2008-01-08 | 2,705 | 2,755 | 2,675 | 2,730 | 403,700 | 341.25 |
| 2008-01-07 | 2,775 | 2,775 | 2,635 | 2,705 | 620,700 | 338.13 |
| 2008-01-04 | 2,995 | 2,995 | 2,815 | 2,835 | 161,300 | 354.38 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2018-09-26]1株→2株
