6869 シスメックス(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 | 3,160 | 3,260 | 3,160 | 3,250 | 44,600 | 270.83 |
| 2008-12-29 | 3,280 | 3,290 | 3,200 | 3,240 | 89,400 | 270 |
| 2008-12-26 | 3,280 | 3,310 | 3,230 | 3,290 | 87,800 | 274.17 |
| 2008-12-25 | 3,280 | 3,350 | 3,190 | 3,260 | 60,600 | 271.67 |
| 2008-12-24 | 3,220 | 3,230 | 3,130 | 3,180 | 104,400 | 265 |
| 2008-12-22 | 3,190 | 3,220 | 3,130 | 3,220 | 110,400 | 268.33 |
| 2008-12-19 | 3,220 | 3,310 | 3,210 | 3,240 | 147,100 | 270 |
| 2008-12-18 | 3,200 | 3,340 | 3,200 | 3,280 | 173,900 | 273.33 |
| 2008-12-17 | 3,200 | 3,310 | 3,170 | 3,250 | 123,800 | 270.83 |
| 2008-12-16 | 3,190 | 3,210 | 3,080 | 3,150 | 174,000 | 262.50 |
| 2008-12-15 | 3,160 | 3,280 | 3,160 | 3,240 | 181,400 | 270 |
| 2008-12-12 | 3,220 | 3,240 | 3,120 | 3,160 | 149,600 | 263.33 |
| 2008-12-11 | 3,180 | 3,280 | 3,130 | 3,270 | 161,000 | 272.50 |
| 2008-12-10 | 3,160 | 3,270 | 3,150 | 3,240 | 219,300 | 270 |
| 2008-12-09 | 3,090 | 3,140 | 3,040 | 3,080 | 168,500 | 256.67 |
| 2008-12-08 | 3,020 | 3,110 | 2,990 | 3,080 | 148,400 | 256.67 |
| 2008-12-05 | 3,080 | 3,080 | 2,975 | 2,975 | 173,700 | 247.92 |
| 2008-12-04 | 3,070 | 3,130 | 3,050 | 3,070 | 146,800 | 255.83 |
| 2008-12-03 | 3,100 | 3,130 | 3,020 | 3,060 | 209,500 | 255 |
| 2008-12-02 | 3,100 | 3,200 | 3,050 | 3,050 | 144,800 | 254.17 |
| 2008-12-01 | 3,350 | 3,350 | 3,260 | 3,290 | 85,400 | 274.17 |
| 2008-11-28 | 3,370 | 3,410 | 3,290 | 3,400 | 141,800 | 283.33 |
| 2008-11-27 | 3,250 | 3,360 | 3,250 | 3,320 | 122,800 | 276.67 |
| 2008-11-26 | 3,180 | 3,330 | 3,130 | 3,270 | 216,300 | 272.50 |
| 2008-11-25 | 3,300 | 3,330 | 3,060 | 3,170 | 236,900 | 264.17 |
| 2008-11-21 | 3,000 | 3,200 | 2,880 | 3,190 | 247,900 | 265.83 |
| 2008-11-20 | 3,210 | 3,210 | 3,070 | 3,130 | 186,600 | 260.83 |
| 2008-11-19 | 3,340 | 3,340 | 3,240 | 3,310 | 180,100 | 275.83 |
| 2008-11-18 | 3,330 | 3,380 | 3,250 | 3,300 | 183,900 | 275 |
| 2008-11-17 | 3,300 | 3,550 | 3,280 | 3,380 | 271,400 | 281.67 |
| 2008-11-14 | 3,350 | 3,380 | 3,240 | 3,300 | 201,100 | 275 |
| 2008-11-13 | 3,190 | 3,290 | 3,120 | 3,220 | 237,900 | 268.33 |
| 2008-11-12 | 3,310 | 3,380 | 3,230 | 3,290 | 271,300 | 274.17 |
| 2008-11-11 | 3,300 | 3,430 | 3,230 | 3,330 | 319,300 | 277.50 |
| 2008-11-10 | 3,110 | 3,300 | 3,110 | 3,300 | 272,800 | 275 |
| 2008-11-07 | 2,940 | 3,160 | 2,910 | 3,070 | 264,400 | 255.83 |
| 2008-11-06 | 3,080 | 3,170 | 2,930 | 3,130 | 391,400 | 260.83 |
| 2008-11-05 | 3,250 | 3,350 | 3,200 | 3,330 | 540,200 | 277.50 |
| 2008-11-04 | 3,200 | 3,280 | 3,080 | 3,180 | 273,000 | 265 |
| 2008-10-31 | 3,040 | 3,090 | 2,860 | 3,030 | 466,400 | 252.50 |
| 2008-10-30 | 3,100 | 3,140 | 2,850 | 3,070 | 529,900 | 255.83 |
| 2008-10-29 | 2,945 | 2,945 | 2,645 | 2,840 | 602,700 | 236.67 |
| 2008-10-28 | 2,515 | 2,545 | 2,355 | 2,545 | 500,000 | 212.08 |
| 2008-10-27 | 2,510 | 2,610 | 2,410 | 2,420 | 352,600 | 201.67 |
| 2008-10-24 | 2,800 | 2,805 | 2,560 | 2,590 | 578,200 | 215.83 |
| 2008-10-23 | 2,970 | 2,985 | 2,700 | 2,800 | 779,500 | 233.33 |
| 2008-10-22 | 3,400 | 3,420 | 3,160 | 3,160 | 517,100 | 263.33 |
| 2008-10-21 | 3,700 | 3,710 | 3,490 | 3,550 | 288,500 | 295.83 |
| 2008-10-20 | 3,680 | 3,710 | 3,540 | 3,690 | 148,900 | 307.50 |
| 2008-10-17 | 3,590 | 3,610 | 3,490 | 3,580 | 225,200 | 298.33 |
| 2008-10-16 | 3,480 | 3,510 | 3,360 | 3,360 | 304,600 | 280 |
| 2008-10-15 | 3,630 | 3,650 | 3,530 | 3,610 | 272,600 | 300.83 |
| 2008-10-14 | 3,680 | 3,780 | 3,620 | 3,630 | 343,000 | 302.50 |
| 2008-10-10 | 3,300 | 3,350 | 3,030 | 3,280 | 331,500 | 273.33 |
| 2008-10-09 | 3,440 | 3,500 | 3,250 | 3,380 | 472,200 | 281.67 |
| 2008-10-08 | 3,730 | 3,740 | 3,430 | 3,430 | 565,000 | 285.83 |
| 2008-10-07 | 3,890 | 4,050 | 3,880 | 3,930 | 504,300 | 327.50 |
| 2008-10-06 | 4,250 | 4,330 | 4,190 | 4,240 | 268,900 | 353.33 |
| 2008-10-03 | 4,400 | 4,470 | 4,260 | 4,370 | 303,800 | 364.17 |
| 2008-10-02 | 4,580 | 4,660 | 4,420 | 4,450 | 313,000 | 370.83 |
| 2008-10-01 | 4,650 | 4,670 | 4,510 | 4,600 | 218,500 | 383.33 |
| 2008-09-30 | 4,830 | 4,830 | 4,640 | 4,670 | 267,400 | 389.17 |
| 2008-09-29 | 4,770 | 4,980 | 4,750 | 4,850 | 213,100 | 404.17 |
| 2008-09-26 | 4,640 | 4,730 | 4,590 | 4,680 | 163,700 | 390 |
| 2008-09-25 | 4,420 | 4,670 | 4,420 | 4,610 | 166,700 | 384.17 |
| 2008-09-24 | 4,420 | 4,480 | 4,380 | 4,450 | 188,400 | 370.83 |
| 2008-09-22 | 4,420 | 4,470 | 4,330 | 4,400 | 181,600 | 366.67 |
| 2008-09-19 | 4,460 | 4,460 | 4,110 | 4,420 | 657,400 | 368.33 |
| 2008-09-18 | 4,400 | 4,610 | 4,380 | 4,610 | 323,200 | 384.17 |
| 2008-09-17 | 4,430 | 4,520 | 4,390 | 4,430 | 130,800 | 369.17 |
| 2008-09-16 | 4,360 | 4,520 | 4,310 | 4,460 | 308,500 | 371.67 |
| 2008-09-12 | 4,470 | 4,480 | 4,370 | 4,420 | 148,800 | 368.33 |
| 2008-09-11 | 4,470 | 4,570 | 4,450 | 4,450 | 121,800 | 370.83 |
| 2008-09-10 | 4,510 | 4,600 | 4,450 | 4,570 | 267,300 | 380.83 |
| 2008-09-09 | 4,410 | 4,510 | 4,380 | 4,460 | 157,700 | 371.67 |
| 2008-09-08 | 4,530 | 4,590 | 4,380 | 4,430 | 369,900 | 369.17 |
| 2008-09-05 | 4,630 | 4,660 | 4,570 | 4,630 | 165,900 | 385.83 |
| 2008-09-04 | 4,770 | 4,790 | 4,710 | 4,710 | 123,300 | 392.50 |
| 2008-09-03 | 4,690 | 4,770 | 4,670 | 4,760 | 195,000 | 396.67 |
| 2008-09-02 | 4,740 | 4,770 | 4,650 | 4,670 | 134,100 | 389.17 |
| 2008-09-01 | 4,740 | 4,770 | 4,660 | 4,670 | 164,100 | 389.17 |
| 2008-08-29 | 4,740 | 4,810 | 4,710 | 4,780 | 223,500 | 398.33 |
| 2008-08-28 | 4,680 | 4,750 | 4,670 | 4,750 | 166,200 | 395.83 |
| 2008-08-27 | 4,650 | 4,690 | 4,650 | 4,690 | 65,700 | 390.83 |
| 2008-08-26 | 4,610 | 4,680 | 4,610 | 4,680 | 163,800 | 390 |
| 2008-08-25 | 4,700 | 4,710 | 4,660 | 4,690 | 153,100 | 390.83 |
| 2008-08-22 | 4,680 | 4,720 | 4,640 | 4,710 | 100,100 | 392.50 |
| 2008-08-21 | 4,710 | 4,710 | 4,650 | 4,680 | 69,700 | 390 |
| 2008-08-20 | 4,670 | 4,760 | 4,660 | 4,700 | 130,300 | 391.67 |
| 2008-08-19 | 4,700 | 4,740 | 4,610 | 4,720 | 171,900 | 393.33 |
| 2008-08-18 | 4,710 | 4,740 | 4,660 | 4,670 | 232,900 | 389.17 |
| 2008-08-15 | 4,730 | 4,780 | 4,710 | 4,760 | 171,600 | 396.67 |
| 2008-08-14 | 4,770 | 4,820 | 4,750 | 4,780 | 219,000 | 398.33 |
| 2008-08-13 | 4,740 | 4,780 | 4,670 | 4,760 | 165,400 | 396.67 |
| 2008-08-12 | 4,880 | 4,880 | 4,720 | 4,740 | 257,500 | 395 |
| 2008-08-11 | 4,850 | 5,000 | 4,840 | 4,930 | 372,900 | 410.83 |
| 2008-08-08 | 4,770 | 4,930 | 4,750 | 4,800 | 218,300 | 400 |
| 2008-08-07 | 4,790 | 4,880 | 4,780 | 4,820 | 212,600 | 401.67 |
| 2008-08-06 | 4,730 | 4,860 | 4,720 | 4,840 | 404,400 | 403.33 |
| 2008-08-05 | 4,500 | 4,770 | 4,480 | 4,680 | 552,100 | 390 |
| 2008-08-04 | 4,390 | 4,420 | 4,320 | 4,360 | 55,100 | 363.33 |
| 2008-08-01 | 4,440 | 4,440 | 4,380 | 4,430 | 109,000 | 369.17 |
| 2008-07-31 | 4,460 | 4,480 | 4,370 | 4,450 | 105,300 | 370.83 |
| 2008-07-30 | 4,310 | 4,470 | 4,290 | 4,440 | 256,200 | 370 |
| 2008-07-29 | 4,160 | 4,240 | 4,130 | 4,240 | 84,200 | 353.33 |
| 2008-07-28 | 4,180 | 4,200 | 4,150 | 4,160 | 62,900 | 346.67 |
| 2008-07-25 | 4,250 | 4,270 | 4,200 | 4,210 | 92,700 | 350.83 |
| 2008-07-24 | 4,220 | 4,310 | 4,210 | 4,280 | 153,700 | 356.67 |
| 2008-07-23 | 4,260 | 4,290 | 4,200 | 4,260 | 122,700 | 355 |
| 2008-07-22 | 4,230 | 4,230 | 4,130 | 4,220 | 122,000 | 351.67 |
| 2008-07-18 | 4,210 | 4,210 | 4,130 | 4,160 | 50,500 | 346.67 |
| 2008-07-17 | 4,250 | 4,250 | 4,160 | 4,180 | 112,300 | 348.33 |
| 2008-07-16 | 4,120 | 4,270 | 4,110 | 4,240 | 157,700 | 353.33 |
| 2008-07-15 | 4,100 | 4,110 | 4,060 | 4,100 | 78,100 | 341.67 |
| 2008-07-14 | 4,180 | 4,180 | 4,110 | 4,120 | 83,700 | 343.33 |
| 2008-07-11 | 4,200 | 4,220 | 4,120 | 4,170 | 110,900 | 347.50 |
| 2008-07-10 | 4,230 | 4,250 | 4,190 | 4,190 | 103,300 | 349.17 |
| 2008-07-09 | 4,290 | 4,310 | 4,230 | 4,230 | 169,000 | 352.50 |
| 2008-07-08 | 4,320 | 4,330 | 4,230 | 4,270 | 100,800 | 355.83 |
| 2008-07-07 | 4,270 | 4,380 | 4,230 | 4,370 | 138,100 | 364.17 |
| 2008-07-04 | 4,200 | 4,270 | 4,200 | 4,260 | 101,600 | 355 |
| 2008-07-03 | 4,230 | 4,310 | 4,210 | 4,240 | 137,100 | 353.33 |
| 2008-07-02 | 4,320 | 4,320 | 4,230 | 4,280 | 310,100 | 356.67 |
| 2008-07-01 | 4,190 | 4,320 | 4,190 | 4,290 | 265,500 | 357.50 |
| 2008-06-30 | 4,320 | 4,320 | 4,180 | 4,180 | 200,200 | 348.33 |
| 2008-06-27 | 4,190 | 4,320 | 4,190 | 4,320 | 266,700 | 360 |
| 2008-06-26 | 4,260 | 4,350 | 4,200 | 4,330 | 427,400 | 360.83 |
| 2008-06-25 | 4,060 | 4,130 | 4,030 | 4,120 | 100,100 | 343.33 |
| 2008-06-24 | 4,030 | 4,060 | 4,010 | 4,020 | 84,700 | 335 |
| 2008-06-23 | 4,030 | 4,070 | 4,000 | 4,060 | 95,300 | 338.33 |
| 2008-06-20 | 4,060 | 4,090 | 4,040 | 4,080 | 88,900 | 340 |
| 2008-06-19 | 4,130 | 4,140 | 4,040 | 4,050 | 109,000 | 337.50 |
| 2008-06-18 | 4,170 | 4,190 | 4,130 | 4,180 | 119,500 | 348.33 |
| 2008-06-17 | 4,250 | 4,250 | 4,160 | 4,210 | 106,000 | 350.83 |
| 2008-06-16 | 4,220 | 4,280 | 4,220 | 4,260 | 94,300 | 355 |
| 2008-06-13 | 4,140 | 4,220 | 4,090 | 4,190 | 259,200 | 349.17 |
| 2008-06-12 | 4,100 | 4,120 | 4,050 | 4,090 | 147,200 | 340.83 |
| 2008-06-11 | 4,190 | 4,280 | 4,100 | 4,220 | 212,900 | 351.67 |
| 2008-06-10 | 4,270 | 4,290 | 4,160 | 4,190 | 176,400 | 349.17 |
| 2008-06-09 | 4,210 | 4,240 | 4,140 | 4,200 | 193,900 | 350 |
| 2008-06-06 | 4,200 | 4,260 | 4,190 | 4,250 | 247,000 | 354.17 |
| 2008-06-05 | 4,120 | 4,190 | 4,080 | 4,170 | 182,000 | 347.50 |
| 2008-06-04 | 4,080 | 4,140 | 4,070 | 4,090 | 235,200 | 340.83 |
| 2008-06-03 | 3,910 | 4,000 | 3,890 | 3,980 | 262,400 | 331.67 |
| 2008-06-02 | 3,960 | 3,960 | 3,910 | 3,910 | 175,600 | 325.83 |
| 2008-05-30 | 3,850 | 3,940 | 3,850 | 3,920 | 126,100 | 326.67 |
| 2008-05-29 | 3,800 | 3,840 | 3,770 | 3,840 | 114,900 | 320 |
| 2008-05-28 | 3,860 | 3,870 | 3,760 | 3,770 | 97,800 | 314.17 |
| 2008-05-27 | 3,800 | 3,900 | 3,800 | 3,860 | 102,900 | 321.67 |
| 2008-05-26 | 3,870 | 3,880 | 3,800 | 3,800 | 173,100 | 316.67 |
| 2008-05-23 | 4,000 | 4,020 | 3,920 | 3,920 | 195,000 | 326.67 |
| 2008-05-22 | 3,900 | 3,990 | 3,900 | 3,990 | 150,200 | 332.50 |
| 2008-05-21 | 3,940 | 3,940 | 3,890 | 3,890 | 110,000 | 324.17 |
| 2008-05-20 | 3,930 | 3,960 | 3,930 | 3,950 | 240,900 | 329.17 |
| 2008-05-19 | 3,980 | 3,980 | 3,910 | 3,950 | 195,000 | 329.17 |
| 2008-05-16 | 3,990 | 3,990 | 3,910 | 3,930 | 145,100 | 327.50 |
| 2008-05-15 | 3,980 | 4,010 | 3,890 | 3,930 | 265,700 | 327.50 |
| 2008-05-14 | 4,020 | 4,020 | 3,930 | 3,970 | 274,800 | 330.83 |
| 2008-05-13 | 4,100 | 4,100 | 4,000 | 4,040 | 316,800 | 336.67 |
| 2008-05-12 | 4,090 | 4,130 | 3,960 | 4,100 | 504,100 | 341.67 |
| 2008-05-09 | 4,210 | 4,290 | 4,080 | 4,140 | 452,400 | 345 |
| 2008-05-08 | 4,290 | 4,380 | 4,200 | 4,200 | 201,500 | 350 |
| 2008-05-07 | 4,320 | 4,350 | 4,220 | 4,300 | 138,300 | 358.33 |
| 2008-05-02 | 4,310 | 4,350 | 4,260 | 4,280 | 159,000 | 356.67 |
| 2008-05-01 | 4,220 | 4,240 | 4,180 | 4,220 | 71,200 | 351.67 |
| 2008-04-30 | 4,260 | 4,290 | 4,230 | 4,230 | 92,900 | 352.50 |
| 2008-04-28 | 4,240 | 4,280 | 4,170 | 4,230 | 122,700 | 352.50 |
| 2008-04-25 | 4,250 | 4,320 | 4,190 | 4,190 | 124,800 | 349.17 |
| 2008-04-24 | 4,100 | 4,300 | 4,070 | 4,240 | 425,900 | 353.33 |
| 2008-04-23 | 3,990 | 4,050 | 3,950 | 4,050 | 152,300 | 337.50 |
| 2008-04-22 | 3,930 | 4,040 | 3,930 | 4,040 | 265,600 | 336.67 |
| 2008-04-21 | 3,870 | 3,920 | 3,860 | 3,920 | 255,500 | 326.67 |
| 2008-04-18 | 3,770 | 3,780 | 3,730 | 3,780 | 81,300 | 315 |
| 2008-04-17 | 3,790 | 3,830 | 3,720 | 3,760 | 187,100 | 313.33 |
| 2008-04-16 | 3,760 | 3,790 | 3,730 | 3,740 | 167,600 | 311.67 |
| 2008-04-15 | 3,710 | 3,770 | 3,640 | 3,770 | 143,300 | 314.17 |
| 2008-04-14 | 3,740 | 3,790 | 3,720 | 3,740 | 203,100 | 311.67 |
| 2008-04-11 | 3,730 | 3,800 | 3,720 | 3,800 | 193,400 | 316.67 |
| 2008-04-10 | 3,720 | 3,780 | 3,690 | 3,720 | 157,600 | 310 |
| 2008-04-09 | 3,880 | 3,880 | 3,770 | 3,770 | 179,600 | 314.17 |
| 2008-04-08 | 3,940 | 3,940 | 3,790 | 3,850 | 253,100 | 320.83 |
| 2008-04-07 | 3,820 | 3,970 | 3,770 | 3,890 | 271,200 | 324.17 |
| 2008-04-04 | 3,780 | 3,830 | 3,720 | 3,820 | 138,800 | 318.33 |
| 2008-04-03 | 3,800 | 3,820 | 3,740 | 3,810 | 154,100 | 317.50 |
| 2008-04-02 | 3,800 | 3,810 | 3,740 | 3,800 | 195,000 | 316.67 |
| 2008-04-01 | 3,600 | 3,720 | 3,580 | 3,700 | 133,000 | 308.33 |
| 2008-03-31 | 3,680 | 3,700 | 3,540 | 3,600 | 324,000 | 300 |
| 2008-03-28 | 3,650 | 3,690 | 3,580 | 3,660 | 226,700 | 305 |
| 2008-03-27 | 3,640 | 3,680 | 3,540 | 3,650 | 201,600 | 304.17 |
| 2008-03-26 | 3,740 | 3,750 | 3,630 | 3,690 | 185,100 | 307.50 |
| 2008-03-25 | 3,640 | 3,690 | 3,610 | 3,660 | 276,100 | 305 |
| 2008-03-24 | 3,650 | 3,680 | 3,500 | 3,500 | 378,500 | 291.67 |
| 2008-03-21 | 3,690 | 3,720 | 3,610 | 3,710 | 151,900 | 309.17 |
| 2008-03-19 | 3,750 | 3,800 | 3,650 | 3,700 | 439,200 | 308.33 |
| 2008-03-18 | 3,680 | 3,730 | 3,590 | 3,700 | 437,400 | 308.33 |
| 2008-03-17 | 3,850 | 3,850 | 3,670 | 3,730 | 347,700 | 310.83 |
| 2008-03-14 | 3,910 | 3,960 | 3,880 | 3,890 | 360,200 | 324.17 |
| 2008-03-13 | 4,030 | 4,060 | 3,930 | 3,960 | 356,800 | 330 |
| 2008-03-12 | 4,190 | 4,200 | 4,070 | 4,080 | 169,800 | 340 |
| 2008-03-11 | 4,110 | 4,130 | 4,030 | 4,110 | 227,200 | 342.50 |
| 2008-03-10 | 4,250 | 4,290 | 4,150 | 4,190 | 195,200 | 349.17 |
| 2008-03-07 | 4,290 | 4,350 | 4,230 | 4,310 | 115,500 | 359.17 |
| 2008-03-06 | 4,240 | 4,390 | 4,240 | 4,370 | 343,900 | 364.17 |
| 2008-03-05 | 4,170 | 4,330 | 4,170 | 4,290 | 237,500 | 357.50 |
| 2008-03-04 | 4,130 | 4,210 | 4,120 | 4,160 | 282,500 | 346.67 |
| 2008-03-03 | 4,140 | 4,140 | 4,050 | 4,060 | 239,600 | 338.33 |
| 2008-02-29 | 4,300 | 4,340 | 4,230 | 4,250 | 185,800 | 354.17 |
| 2008-02-28 | 4,180 | 4,360 | 4,160 | 4,290 | 220,200 | 357.50 |
| 2008-02-27 | 4,180 | 4,240 | 4,150 | 4,200 | 107,300 | 350 |
| 2008-02-26 | 4,320 | 4,320 | 4,150 | 4,150 | 128,300 | 345.83 |
| 2008-02-25 | 4,140 | 4,240 | 4,140 | 4,220 | 131,200 | 351.67 |
| 2008-02-22 | 4,150 | 4,170 | 4,120 | 4,140 | 108,800 | 345 |
| 2008-02-21 | 4,160 | 4,220 | 4,140 | 4,210 | 168,300 | 350.83 |
| 2008-02-20 | 4,180 | 4,260 | 4,130 | 4,130 | 221,400 | 344.17 |
| 2008-02-19 | 4,200 | 4,220 | 4,150 | 4,190 | 143,300 | 349.17 |
| 2008-02-18 | 4,180 | 4,270 | 4,160 | 4,170 | 161,100 | 347.50 |
| 2008-02-15 | 4,230 | 4,230 | 4,120 | 4,200 | 160,700 | 350 |
| 2008-02-14 | 4,150 | 4,310 | 4,140 | 4,280 | 449,800 | 356.67 |
| 2008-02-13 | 4,140 | 4,180 | 4,020 | 4,030 | 265,000 | 335.83 |
| 2008-02-12 | 4,180 | 4,240 | 4,130 | 4,130 | 145,100 | 344.17 |
| 2008-02-08 | 4,210 | 4,250 | 4,200 | 4,220 | 155,200 | 351.67 |
| 2008-02-07 | 4,250 | 4,270 | 4,180 | 4,260 | 414,600 | 355 |
| 2008-02-06 | 4,250 | 4,340 | 4,240 | 4,260 | 460,000 | 355 |
| 2008-02-05 | 4,270 | 4,280 | 4,160 | 4,240 | 510,300 | 353.33 |
| 2008-02-04 | 4,480 | 4,480 | 4,340 | 4,370 | 321,900 | 364.17 |
| 2008-02-01 | 4,430 | 4,500 | 4,390 | 4,420 | 124,200 | 368.33 |
| 2008-01-31 | 4,430 | 4,460 | 4,370 | 4,430 | 249,200 | 369.17 |
| 2008-01-30 | 4,470 | 4,530 | 4,380 | 4,420 | 179,200 | 368.33 |
| 2008-01-29 | 4,380 | 4,510 | 4,380 | 4,500 | 245,800 | 375 |
| 2008-01-28 | 4,490 | 4,490 | 4,360 | 4,360 | 159,800 | 363.33 |
| 2008-01-25 | 4,480 | 4,560 | 4,390 | 4,560 | 205,900 | 380 |
| 2008-01-24 | 4,330 | 4,430 | 4,270 | 4,390 | 422,700 | 365.83 |
| 2008-01-23 | 4,260 | 4,410 | 4,240 | 4,360 | 532,200 | 363.33 |
| 2008-01-22 | 4,470 | 4,470 | 4,170 | 4,220 | 317,100 | 351.67 |
| 2008-01-21 | 4,540 | 4,580 | 4,500 | 4,500 | 185,600 | 375 |
| 2008-01-18 | 4,590 | 4,590 | 4,480 | 4,540 | 380,300 | 378.33 |
| 2008-01-17 | 4,580 | 4,730 | 4,560 | 4,640 | 322,400 | 386.67 |
| 2008-01-16 | 4,720 | 4,760 | 4,620 | 4,630 | 305,100 | 385.83 |
| 2008-01-15 | 4,910 | 4,990 | 4,820 | 4,820 | 334,600 | 401.67 |
| 2008-01-11 | 4,870 | 4,940 | 4,860 | 4,900 | 197,400 | 408.33 |
| 2008-01-10 | 4,930 | 4,970 | 4,870 | 4,920 | 218,800 | 410 |
| 2008-01-09 | 4,780 | 5,020 | 4,760 | 4,980 | 454,400 | 415 |
| 2008-01-08 | 4,780 | 4,800 | 4,710 | 4,770 | 165,700 | 397.50 |
| 2008-01-07 | 4,730 | 4,790 | 4,710 | 4,770 | 240,000 | 397.50 |
| 2008-01-04 | 4,790 | 4,810 | 4,640 | 4,680 | 97,900 | 390 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2014-03-27]1株→2株 [2011-03-29]1株→2株 [2005-09-27]1株→2株
