6856 (株)堀場製作所 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 | 1,205 | 1,254 | 1,204 | 1,237 | 120,400 | 1,237 |
| 2008-12-29 | 1,209 | 1,227 | 1,193 | 1,223 | 88,700 | 1,223 |
| 2008-12-26 | 1,191 | 1,211 | 1,177 | 1,192 | 164,200 | 1,192 |
| 2008-12-25 | 1,234 | 1,234 | 1,177 | 1,210 | 82,600 | 1,210 |
| 2008-12-24 | 1,234 | 1,250 | 1,186 | 1,198 | 190,500 | 1,198 |
| 2008-12-22 | 1,219 | 1,265 | 1,205 | 1,254 | 185,300 | 1,254 |
| 2008-12-19 | 1,244 | 1,244 | 1,170 | 1,176 | 209,100 | 1,176 |
| 2008-12-18 | 1,224 | 1,258 | 1,218 | 1,224 | 156,400 | 1,224 |
| 2008-12-17 | 1,272 | 1,272 | 1,184 | 1,223 | 157,500 | 1,223 |
| 2008-12-16 | 1,238 | 1,249 | 1,201 | 1,221 | 161,900 | 1,221 |
| 2008-12-15 | 1,252 | 1,270 | 1,233 | 1,258 | 213,500 | 1,258 |
| 2008-12-12 | 1,322 | 1,322 | 1,193 | 1,193 | 339,400 | 1,193 |
| 2008-12-11 | 1,267 | 1,267 | 1,223 | 1,262 | 149,100 | 1,262 |
| 2008-12-10 | 1,199 | 1,212 | 1,170 | 1,200 | 233,800 | 1,200 |
| 2008-12-09 | 1,267 | 1,267 | 1,180 | 1,191 | 282,400 | 1,191 |
| 2008-12-08 | 1,242 | 1,289 | 1,189 | 1,267 | 158,200 | 1,267 |
| 2008-12-05 | 1,192 | 1,209 | 1,166 | 1,183 | 218,300 | 1,183 |
| 2008-12-04 | 1,290 | 1,302 | 1,150 | 1,162 | 354,600 | 1,162 |
| 2008-12-03 | 1,324 | 1,328 | 1,260 | 1,290 | 260,500 | 1,290 |
| 2008-12-02 | 1,300 | 1,341 | 1,284 | 1,284 | 206,800 | 1,284 |
| 2008-12-01 | 1,480 | 1,480 | 1,355 | 1,371 | 202,400 | 1,371 |
| 2008-11-28 | 1,425 | 1,440 | 1,391 | 1,440 | 205,000 | 1,440 |
| 2008-11-27 | 1,481 | 1,498 | 1,406 | 1,418 | 198,700 | 1,418 |
| 2008-11-26 | 1,484 | 1,509 | 1,424 | 1,441 | 324,400 | 1,441 |
| 2008-11-25 | 1,617 | 1,663 | 1,487 | 1,574 | 182,400 | 1,574 |
| 2008-11-21 | 1,431 | 1,560 | 1,400 | 1,557 | 197,200 | 1,557 |
| 2008-11-20 | 1,645 | 1,660 | 1,480 | 1,501 | 288,800 | 1,501 |
| 2008-11-19 | 1,719 | 1,719 | 1,579 | 1,615 | 207,200 | 1,615 |
| 2008-11-18 | 1,718 | 1,732 | 1,657 | 1,659 | 213,700 | 1,659 |
| 2008-11-17 | 1,713 | 1,798 | 1,672 | 1,718 | 325,100 | 1,718 |
| 2008-11-14 | 1,705 | 1,750 | 1,640 | 1,653 | 267,300 | 1,653 |
| 2008-11-13 | 1,760 | 1,763 | 1,670 | 1,675 | 400,800 | 1,675 |
| 2008-11-12 | 1,823 | 1,900 | 1,710 | 1,804 | 284,900 | 1,804 |
| 2008-11-11 | 1,800 | 1,858 | 1,743 | 1,823 | 266,500 | 1,823 |
| 2008-11-10 | 1,717 | 1,780 | 1,715 | 1,773 | 227,500 | 1,773 |
| 2008-11-07 | 1,668 | 1,725 | 1,590 | 1,635 | 482,300 | 1,635 |
| 2008-11-06 | 1,662 | 1,738 | 1,650 | 1,700 | 415,800 | 1,700 |
| 2008-11-05 | 1,583 | 1,676 | 1,582 | 1,661 | 275,900 | 1,661 |
| 2008-11-04 | 1,540 | 1,559 | 1,470 | 1,553 | 194,700 | 1,553 |
| 2008-10-31 | 1,499 | 1,540 | 1,406 | 1,422 | 277,000 | 1,422 |
| 2008-10-30 | 1,309 | 1,479 | 1,306 | 1,479 | 219,000 | 1,479 |
| 2008-10-29 | 1,321 | 1,370 | 1,175 | 1,349 | 402,800 | 1,349 |
| 2008-10-28 | 1,150 | 1,301 | 1,107 | 1,301 | 221,900 | 1,301 |
| 2008-10-27 | 1,203 | 1,317 | 1,160 | 1,194 | 268,700 | 1,194 |
| 2008-10-24 | 1,400 | 1,400 | 1,213 | 1,243 | 260,600 | 1,243 |
| 2008-10-23 | 1,337 | 1,382 | 1,265 | 1,380 | 207,800 | 1,380 |
| 2008-10-22 | 1,480 | 1,530 | 1,403 | 1,417 | 139,000 | 1,417 |
| 2008-10-21 | 1,570 | 1,572 | 1,425 | 1,510 | 211,100 | 1,510 |
| 2008-10-20 | 1,400 | 1,485 | 1,400 | 1,470 | 207,400 | 1,470 |
| 2008-10-17 | 1,484 | 1,530 | 1,301 | 1,333 | 383,700 | 1,333 |
| 2008-10-16 | 1,370 | 1,510 | 1,370 | 1,477 | 291,400 | 1,477 |
| 2008-10-15 | 1,489 | 1,550 | 1,458 | 1,520 | 248,900 | 1,520 |
| 2008-10-14 | 1,506 | 1,526 | 1,470 | 1,526 | 343,600 | 1,526 |
| 2008-10-10 | 1,347 | 1,397 | 1,231 | 1,326 | 380,400 | 1,326 |
| 2008-10-09 | 1,400 | 1,468 | 1,366 | 1,418 | 254,400 | 1,418 |
| 2008-10-08 | 1,541 | 1,551 | 1,390 | 1,405 | 293,500 | 1,405 |
| 2008-10-07 | 1,452 | 1,606 | 1,452 | 1,598 | 644,200 | 1,598 |
| 2008-10-06 | 1,730 | 1,731 | 1,599 | 1,622 | 297,100 | 1,622 |
| 2008-10-03 | 1,970 | 1,970 | 1,832 | 1,832 | 181,500 | 1,832 |
| 2008-10-02 | 2,120 | 2,120 | 1,960 | 1,970 | 289,900 | 1,970 |
| 2008-10-01 | 2,325 | 2,325 | 2,080 | 2,090 | 441,100 | 2,090 |
| 2008-09-30 | 2,015 | 2,370 | 2,015 | 2,360 | 494,400 | 2,360 |
| 2008-09-29 | 2,320 | 2,320 | 2,125 | 2,320 | 332,700 | 2,320 |
| 2008-09-26 | 2,350 | 2,380 | 2,260 | 2,320 | 357,200 | 2,320 |
| 2008-09-25 | 2,230 | 2,345 | 2,190 | 2,255 | 256,800 | 2,255 |
| 2008-09-24 | 2,070 | 2,170 | 2,065 | 2,170 | 184,400 | 2,170 |
| 2008-09-22 | 2,100 | 2,150 | 2,060 | 2,140 | 179,800 | 2,140 |
| 2008-09-19 | 2,030 | 2,040 | 1,990 | 2,020 | 334,500 | 2,020 |
| 2008-09-18 | 1,967 | 2,015 | 1,920 | 1,996 | 480,000 | 1,996 |
| 2008-09-17 | 2,045 | 2,115 | 1,982 | 1,997 | 287,100 | 1,997 |
| 2008-09-16 | 2,000 | 2,380 | 1,998 | 2,100 | 451,100 | 2,100 |
| 2008-09-12 | 2,100 | 2,125 | 2,060 | 2,115 | 244,500 | 2,115 |
| 2008-09-11 | 2,170 | 2,215 | 2,040 | 2,045 | 325,300 | 2,045 |
| 2008-09-10 | 2,200 | 2,235 | 2,125 | 2,210 | 275,500 | 2,210 |
| 2008-09-09 | 2,140 | 2,220 | 2,125 | 2,205 | 231,000 | 2,205 |
| 2008-09-08 | 2,150 | 2,220 | 2,140 | 2,185 | 199,900 | 2,185 |
| 2008-09-05 | 1,980 | 2,050 | 1,952 | 2,030 | 338,600 | 2,030 |
| 2008-09-04 | 2,100 | 2,100 | 2,035 | 2,075 | 249,000 | 2,075 |
| 2008-09-03 | 2,130 | 2,130 | 2,080 | 2,100 | 81,100 | 2,100 |
| 2008-09-02 | 2,130 | 2,145 | 2,065 | 2,080 | 237,900 | 2,080 |
| 2008-09-01 | 2,160 | 2,200 | 2,135 | 2,135 | 107,200 | 2,135 |
| 2008-08-29 | 2,175 | 2,175 | 2,145 | 2,175 | 189,100 | 2,175 |
| 2008-08-28 | 2,190 | 2,190 | 2,130 | 2,170 | 179,100 | 2,170 |
| 2008-08-27 | 2,170 | 2,180 | 2,145 | 2,175 | 154,000 | 2,175 |
| 2008-08-26 | 2,145 | 2,180 | 2,130 | 2,180 | 138,900 | 2,180 |
| 2008-08-25 | 2,250 | 2,255 | 2,160 | 2,170 | 209,300 | 2,170 |
| 2008-08-22 | 2,160 | 2,210 | 2,140 | 2,210 | 256,600 | 2,210 |
| 2008-08-21 | 2,200 | 2,205 | 2,150 | 2,155 | 182,200 | 2,155 |
| 2008-08-20 | 2,225 | 2,230 | 2,180 | 2,195 | 437,700 | 2,195 |
| 2008-08-19 | 2,330 | 2,340 | 2,245 | 2,255 | 523,100 | 2,255 |
| 2008-08-18 | 2,365 | 2,435 | 2,320 | 2,365 | 354,900 | 2,365 |
| 2008-08-15 | 2,490 | 2,505 | 2,455 | 2,490 | 197,400 | 2,490 |
| 2008-08-14 | 2,455 | 2,505 | 2,440 | 2,485 | 278,900 | 2,485 |
| 2008-08-13 | 2,465 | 2,465 | 2,370 | 2,415 | 211,200 | 2,415 |
| 2008-08-12 | 2,435 | 2,465 | 2,405 | 2,425 | 226,600 | 2,425 |
| 2008-08-11 | 2,385 | 2,410 | 2,350 | 2,405 | 144,500 | 2,405 |
| 2008-08-08 | 2,240 | 2,320 | 2,190 | 2,315 | 217,900 | 2,315 |
| 2008-08-07 | 2,315 | 2,320 | 2,205 | 2,240 | 309,000 | 2,240 |
| 2008-08-06 | 2,305 | 2,330 | 2,225 | 2,235 | 429,700 | 2,235 |
| 2008-08-05 | 2,200 | 2,265 | 2,200 | 2,205 | 199,100 | 2,205 |
| 2008-08-04 | 2,265 | 2,320 | 2,210 | 2,220 | 215,900 | 2,220 |
| 2008-08-01 | 2,385 | 2,390 | 2,275 | 2,305 | 270,400 | 2,305 |
| 2008-07-31 | 2,470 | 2,470 | 2,360 | 2,370 | 114,600 | 2,370 |
| 2008-07-30 | 2,450 | 2,470 | 2,415 | 2,430 | 289,700 | 2,430 |
| 2008-07-29 | 2,290 | 2,390 | 2,290 | 2,365 | 339,900 | 2,365 |
| 2008-07-28 | 2,450 | 2,465 | 2,380 | 2,400 | 345,000 | 2,400 |
| 2008-07-25 | 2,495 | 2,515 | 2,440 | 2,470 | 163,600 | 2,470 |
| 2008-07-24 | 2,480 | 2,580 | 2,455 | 2,550 | 399,300 | 2,550 |
| 2008-07-23 | 2,500 | 2,505 | 2,400 | 2,425 | 391,100 | 2,425 |
| 2008-07-22 | 2,340 | 2,475 | 2,280 | 2,460 | 654,000 | 2,460 |
| 2008-07-18 | 2,355 | 2,355 | 2,240 | 2,260 | 226,500 | 2,260 |
| 2008-07-17 | 2,295 | 2,345 | 2,265 | 2,300 | 224,900 | 2,300 |
| 2008-07-16 | 2,245 | 2,295 | 2,240 | 2,265 | 277,000 | 2,265 |
| 2008-07-15 | 2,390 | 2,400 | 2,250 | 2,280 | 591,100 | 2,280 |
| 2008-07-14 | 2,410 | 2,515 | 2,380 | 2,390 | 527,500 | 2,390 |
| 2008-07-11 | 2,305 | 2,435 | 2,290 | 2,370 | 517,000 | 2,370 |
| 2008-07-10 | 2,290 | 2,290 | 2,225 | 2,265 | 837,900 | 2,265 |
| 2008-07-09 | 2,415 | 2,470 | 2,355 | 2,370 | 514,500 | 2,370 |
| 2008-07-08 | 2,475 | 2,525 | 2,315 | 2,385 | 520,900 | 2,385 |
| 2008-07-07 | 2,550 | 2,550 | 2,465 | 2,530 | 407,500 | 2,530 |
| 2008-07-04 | 2,620 | 2,645 | 2,470 | 2,520 | 987,900 | 2,520 |
| 2008-07-03 | 2,810 | 2,820 | 2,730 | 2,730 | 256,000 | 2,730 |
| 2008-07-02 | 2,900 | 2,910 | 2,810 | 2,830 | 308,200 | 2,830 |
| 2008-07-01 | 2,820 | 2,890 | 2,820 | 2,860 | 284,500 | 2,860 |
| 2008-06-30 | 2,870 | 2,895 | 2,800 | 2,815 | 287,200 | 2,815 |
| 2008-06-27 | 2,830 | 2,925 | 2,810 | 2,925 | 264,800 | 2,925 |
| 2008-06-26 | 2,930 | 2,955 | 2,855 | 2,865 | 148,300 | 2,865 |
| 2008-06-25 | 2,915 | 2,940 | 2,880 | 2,930 | 163,000 | 2,930 |
| 2008-06-24 | 2,945 | 2,965 | 2,915 | 2,940 | 213,500 | 2,940 |
| 2008-06-23 | 2,930 | 3,000 | 2,915 | 2,985 | 182,300 | 2,985 |
| 2008-06-20 | 3,080 | 3,080 | 2,960 | 2,965 | 382,800 | 2,965 |
| 2008-06-19 | 3,120 | 3,130 | 3,060 | 3,070 | 224,600 | 3,070 |
| 2008-06-18 | 3,160 | 3,180 | 3,090 | 3,130 | 298,600 | 3,130 |
| 2008-06-17 | 3,170 | 3,220 | 3,150 | 3,190 | 160,600 | 3,190 |
| 2008-06-16 | 3,200 | 3,240 | 3,130 | 3,220 | 223,700 | 3,220 |
| 2008-06-13 | 3,240 | 3,240 | 3,160 | 3,190 | 301,500 | 3,190 |
| 2008-06-12 | 3,300 | 3,300 | 3,210 | 3,270 | 252,200 | 3,270 |
| 2008-06-11 | 3,400 | 3,420 | 3,300 | 3,360 | 286,700 | 3,360 |
| 2008-06-10 | 3,330 | 3,450 | 3,320 | 3,420 | 719,900 | 3,420 |
| 2008-06-09 | 3,220 | 3,320 | 3,180 | 3,260 | 365,200 | 3,260 |
| 2008-06-06 | 3,110 | 3,260 | 3,100 | 3,250 | 530,900 | 3,250 |
| 2008-06-05 | 3,090 | 3,090 | 3,050 | 3,060 | 151,000 | 3,060 |
| 2008-06-04 | 3,100 | 3,100 | 3,050 | 3,060 | 143,300 | 3,060 |
| 2008-06-03 | 3,000 | 3,120 | 2,960 | 3,050 | 457,100 | 3,050 |
| 2008-06-02 | 3,000 | 3,050 | 2,940 | 2,990 | 363,100 | 2,990 |
| 2008-05-30 | 2,980 | 3,010 | 2,965 | 3,000 | 253,700 | 3,000 |
| 2008-05-29 | 2,845 | 2,935 | 2,815 | 2,925 | 297,300 | 2,925 |
| 2008-05-28 | 2,845 | 2,875 | 2,805 | 2,805 | 383,100 | 2,805 |
| 2008-05-27 | 2,830 | 2,850 | 2,790 | 2,825 | 325,900 | 2,825 |
| 2008-05-26 | 2,860 | 2,910 | 2,810 | 2,850 | 354,700 | 2,850 |
| 2008-05-23 | 2,910 | 2,920 | 2,820 | 2,845 | 451,000 | 2,845 |
| 2008-05-22 | 2,805 | 2,910 | 2,765 | 2,910 | 446,000 | 2,910 |
| 2008-05-21 | 2,920 | 2,920 | 2,840 | 2,860 | 352,000 | 2,860 |
| 2008-05-20 | 3,000 | 3,020 | 2,925 | 2,940 | 556,400 | 2,940 |
| 2008-05-19 | 3,070 | 3,080 | 2,995 | 3,000 | 235,900 | 3,000 |
| 2008-05-16 | 3,010 | 3,080 | 3,000 | 3,060 | 666,200 | 3,060 |
| 2008-05-15 | 2,930 | 3,110 | 2,920 | 2,970 | 2,080,200 | 2,970 |
| 2008-05-14 | 2,910 | 2,910 | 2,910 | 2,910 | 70,900 | 2,910 |
| 2008-05-13 | 3,380 | 3,420 | 3,330 | 3,410 | 126,500 | 3,410 |
| 2008-05-12 | 3,340 | 3,380 | 3,300 | 3,350 | 91,500 | 3,350 |
| 2008-05-09 | 3,500 | 3,510 | 3,340 | 3,360 | 195,700 | 3,360 |
| 2008-05-08 | 3,580 | 3,600 | 3,490 | 3,530 | 140,300 | 3,530 |
| 2008-05-07 | 3,730 | 3,730 | 3,560 | 3,620 | 103,200 | 3,620 |
| 2008-05-02 | 3,650 | 3,700 | 3,620 | 3,690 | 61,800 | 3,690 |
| 2008-05-01 | 3,540 | 3,620 | 3,520 | 3,600 | 103,100 | 3,600 |
| 2008-04-30 | 3,520 | 3,580 | 3,500 | 3,530 | 105,800 | 3,530 |
| 2008-04-28 | 3,640 | 3,650 | 3,520 | 3,570 | 92,700 | 3,570 |
| 2008-04-25 | 3,600 | 3,650 | 3,570 | 3,590 | 147,700 | 3,590 |
| 2008-04-24 | 3,470 | 3,680 | 3,460 | 3,590 | 267,600 | 3,590 |
| 2008-04-23 | 3,400 | 3,440 | 3,390 | 3,400 | 116,200 | 3,400 |
| 2008-04-22 | 3,500 | 3,500 | 3,400 | 3,440 | 117,100 | 3,440 |
| 2008-04-21 | 3,540 | 3,550 | 3,500 | 3,520 | 120,800 | 3,520 |
| 2008-04-18 | 3,500 | 3,510 | 3,360 | 3,450 | 191,300 | 3,450 |
| 2008-04-17 | 3,400 | 3,400 | 3,350 | 3,400 | 157,600 | 3,400 |
| 2008-04-16 | 3,240 | 3,300 | 3,220 | 3,260 | 253,700 | 3,260 |
| 2008-04-15 | 3,230 | 3,280 | 3,200 | 3,240 | 263,400 | 3,240 |
| 2008-04-14 | 3,240 | 3,310 | 3,210 | 3,260 | 168,000 | 3,260 |
| 2008-04-11 | 3,290 | 3,340 | 3,240 | 3,340 | 328,600 | 3,340 |
| 2008-04-10 | 3,290 | 3,380 | 3,230 | 3,250 | 230,600 | 3,250 |
| 2008-04-09 | 3,400 | 3,490 | 3,220 | 3,350 | 525,000 | 3,350 |
| 2008-04-08 | 3,760 | 3,770 | 3,400 | 3,460 | 443,900 | 3,460 |
| 2008-04-07 | 3,670 | 3,880 | 3,600 | 3,860 | 249,700 | 3,860 |
| 2008-04-04 | 3,630 | 3,650 | 3,580 | 3,620 | 162,900 | 3,620 |
| 2008-04-03 | 3,510 | 3,670 | 3,490 | 3,660 | 223,500 | 3,660 |
| 2008-04-02 | 3,570 | 3,570 | 3,390 | 3,550 | 299,600 | 3,550 |
| 2008-04-01 | 3,370 | 3,520 | 3,330 | 3,520 | 318,400 | 3,520 |
| 2008-03-31 | 3,170 | 3,370 | 3,060 | 3,290 | 615,400 | 3,290 |
| 2008-03-28 | 3,290 | 3,320 | 3,220 | 3,270 | 237,400 | 3,270 |
| 2008-03-27 | 3,290 | 3,350 | 3,190 | 3,290 | 223,700 | 3,290 |
| 2008-03-26 | 3,280 | 3,310 | 3,210 | 3,290 | 227,900 | 3,290 |
| 2008-03-25 | 3,380 | 3,420 | 3,180 | 3,230 | 410,000 | 3,230 |
| 2008-03-24 | 3,510 | 3,520 | 3,290 | 3,330 | 133,500 | 3,330 |
| 2008-03-21 | 3,380 | 3,550 | 3,360 | 3,530 | 240,500 | 3,530 |
| 2008-03-19 | 3,310 | 3,380 | 3,230 | 3,330 | 158,900 | 3,330 |
| 2008-03-18 | 3,080 | 3,210 | 3,040 | 3,190 | 190,100 | 3,190 |
| 2008-03-17 | 3,150 | 3,180 | 2,980 | 3,100 | 237,600 | 3,100 |
| 2008-03-14 | 3,490 | 3,490 | 3,190 | 3,270 | 370,800 | 3,270 |
| 2008-03-13 | 3,320 | 3,400 | 3,190 | 3,290 | 314,700 | 3,290 |
| 2008-03-12 | 3,480 | 3,530 | 3,400 | 3,420 | 250,000 | 3,420 |
| 2008-03-11 | 3,130 | 3,380 | 3,060 | 3,310 | 230,600 | 3,310 |
| 2008-03-10 | 3,230 | 3,270 | 3,180 | 3,180 | 155,500 | 3,180 |
| 2008-03-07 | 3,250 | 3,350 | 3,230 | 3,280 | 108,300 | 3,280 |
| 2008-03-06 | 3,360 | 3,400 | 3,270 | 3,360 | 154,800 | 3,360 |
| 2008-03-05 | 3,370 | 3,450 | 3,290 | 3,310 | 355,500 | 3,310 |
| 2008-03-04 | 3,320 | 3,480 | 3,250 | 3,380 | 403,300 | 3,380 |
| 2008-03-03 | 3,330 | 3,370 | 3,200 | 3,280 | 287,500 | 3,280 |
| 2008-02-29 | 3,520 | 3,560 | 3,420 | 3,480 | 274,000 | 3,480 |
| 2008-02-28 | 3,620 | 3,620 | 3,460 | 3,520 | 266,100 | 3,520 |
| 2008-02-27 | 3,520 | 3,680 | 3,500 | 3,620 | 412,000 | 3,620 |
| 2008-02-26 | 3,580 | 3,620 | 3,440 | 3,440 | 369,500 | 3,440 |
| 2008-02-25 | 3,480 | 3,580 | 3,370 | 3,530 | 674,000 | 3,530 |
| 2008-02-22 | 3,160 | 3,600 | 3,110 | 3,460 | 1,144,200 | 3,460 |
| 2008-02-21 | 2,825 | 3,160 | 2,825 | 3,110 | 729,300 | 3,110 |
| 2008-02-20 | 2,780 | 3,040 | 2,630 | 2,815 | 1,584,200 | 2,815 |
| 2008-02-19 | 2,900 | 2,965 | 2,790 | 2,940 | 449,600 | 2,940 |
| 2008-02-18 | 2,950 | 2,980 | 2,805 | 2,875 | 372,900 | 2,875 |
| 2008-02-15 | 2,870 | 2,955 | 2,830 | 2,915 | 249,500 | 2,915 |
| 2008-02-14 | 2,795 | 2,870 | 2,765 | 2,865 | 246,800 | 2,865 |
| 2008-02-13 | 2,775 | 2,840 | 2,740 | 2,755 | 299,900 | 2,755 |
| 2008-02-12 | 2,900 | 2,905 | 2,745 | 2,770 | 233,000 | 2,770 |
| 2008-02-08 | 2,915 | 2,965 | 2,875 | 2,895 | 102,200 | 2,895 |
| 2008-02-07 | 2,915 | 2,965 | 2,865 | 2,915 | 132,900 | 2,915 |
| 2008-02-06 | 3,050 | 3,070 | 2,915 | 2,915 | 248,300 | 2,915 |
| 2008-02-05 | 3,160 | 3,250 | 3,140 | 3,220 | 289,500 | 3,220 |
| 2008-02-04 | 3,100 | 3,140 | 3,060 | 3,130 | 218,800 | 3,130 |
| 2008-02-01 | 3,150 | 3,180 | 3,010 | 3,070 | 103,200 | 3,070 |
| 2008-01-31 | 3,000 | 3,130 | 2,965 | 3,110 | 151,600 | 3,110 |
| 2008-01-30 | 3,100 | 3,100 | 2,990 | 3,030 | 283,700 | 3,030 |
| 2008-01-29 | 3,180 | 3,210 | 3,070 | 3,130 | 167,400 | 3,130 |
| 2008-01-28 | 3,250 | 3,250 | 3,110 | 3,110 | 155,400 | 3,110 |
| 2008-01-25 | 3,140 | 3,270 | 3,110 | 3,250 | 206,000 | 3,250 |
| 2008-01-24 | 3,060 | 3,110 | 3,010 | 3,080 | 213,500 | 3,080 |
| 2008-01-23 | 3,200 | 3,200 | 2,950 | 3,030 | 549,200 | 3,030 |
| 2008-01-22 | 2,990 | 3,040 | 2,860 | 2,905 | 245,000 | 2,905 |
| 2008-01-21 | 3,130 | 3,170 | 3,040 | 3,070 | 168,100 | 3,070 |
| 2008-01-18 | 3,040 | 3,240 | 3,030 | 3,180 | 438,500 | 3,180 |
| 2008-01-17 | 3,070 | 3,420 | 3,050 | 3,190 | 426,500 | 3,190 |
| 2008-01-16 | 3,050 | 3,140 | 2,950 | 3,030 | 459,200 | 3,030 |
| 2008-01-15 | 3,460 | 3,540 | 3,150 | 3,230 | 354,200 | 3,230 |
| 2008-01-11 | 3,570 | 3,590 | 3,460 | 3,500 | 273,900 | 3,500 |
| 2008-01-10 | 3,720 | 3,780 | 3,590 | 3,620 | 139,600 | 3,620 |
| 2008-01-09 | 3,600 | 3,730 | 3,580 | 3,720 | 118,900 | 3,720 |
| 2008-01-08 | 3,710 | 3,720 | 3,580 | 3,670 | 383,200 | 3,670 |
| 2008-01-07 | 3,830 | 3,910 | 3,670 | 3,740 | 263,000 | 3,740 |
| 2008-01-04 | 4,110 | 4,130 | 3,870 | 3,950 | 101,100 | 3,950 |
分割・併合履歴 ： なし
