6908 イリソ電子工業(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 | 481 | 489 | 480 | 481 | 7,100 | 240.50 |
| 2008-12-29 | 482 | 495 | 482 | 491 | 9,200 | 245.50 |
| 2008-12-26 | 465 | 484 | 463 | 481 | 10,600 | 240.50 |
| 2008-12-25 | 477 | 477 | 457 | 459 | 6,200 | 229.50 |
| 2008-12-24 | 475 | 478 | 465 | 478 | 11,700 | 239 |
| 2008-12-22 | 481 | 482 | 475 | 478 | 14,100 | 239 |
| 2008-12-19 | 485 | 487 | 477 | 481 | 34,000 | 240.50 |
| 2008-12-18 | 487 | 488 | 474 | 485 | 34,400 | 242.50 |
| 2008-12-17 | 488 | 494 | 474 | 487 | 33,200 | 243.50 |
| 2008-12-16 | 480 | 486 | 468 | 483 | 40,300 | 241.50 |
| 2008-12-15 | 493 | 493 | 461 | 472 | 102,400 | 236 |
| 2008-12-12 | 510 | 512 | 507 | 509 | 18,100 | 254.50 |
| 2008-12-11 | 511 | 524 | 506 | 512 | 28,600 | 256 |
| 2008-12-10 | 505 | 517 | 505 | 511 | 16,400 | 255.50 |
| 2008-12-09 | 500 | 523 | 500 | 523 | 14,900 | 261.50 |
| 2008-12-08 | 481 | 500 | 474 | 496 | 13,600 | 248 |
| 2008-12-05 | 490 | 490 | 454 | 476 | 56,600 | 238 |
| 2008-12-04 | 528 | 528 | 487 | 488 | 41,100 | 244 |
| 2008-12-03 | 527 | 530 | 522 | 529 | 29,900 | 264.50 |
| 2008-12-02 | 530 | 530 | 525 | 525 | 58,600 | 262.50 |
| 2008-12-01 | 529 | 540 | 527 | 535 | 18,300 | 267.50 |
| 2008-11-28 | 521 | 528 | 514 | 525 | 18,500 | 262.50 |
| 2008-11-27 | 549 | 549 | 521 | 521 | 34,000 | 260.50 |
| 2008-11-26 | 519 | 550 | 516 | 547 | 38,400 | 273.50 |
| 2008-11-25 | 520 | 533 | 514 | 524 | 60,000 | 262 |
| 2008-11-21 | 500 | 512 | 495 | 510 | 128,200 | 255 |
| 2008-11-20 | 500 | 510 | 500 | 500 | 77,100 | 250 |
| 2008-11-19 | 528 | 530 | 503 | 510 | 32,000 | 255 |
| 2008-11-18 | 527 | 531 | 510 | 520 | 42,800 | 260 |
| 2008-11-17 | 500 | 540 | 500 | 533 | 52,300 | 266.50 |
| 2008-11-14 | 500 | 516 | 493 | 500 | 248,200 | 250 |
| 2008-11-13 | 500 | 500 | 467 | 480 | 188,000 | 240 |
| 2008-11-12 | 524 | 529 | 485 | 500 | 293,000 | 250 |
| 2008-11-11 | 556 | 572 | 531 | 554 | 286,900 | 277 |
| 2008-11-10 | 511 | 525 | 503 | 516 | 61,200 | 258 |
| 2008-11-07 | 475 | 514 | 435 | 497 | 115,700 | 248.50 |
| 2008-11-06 | 510 | 536 | 494 | 500 | 114,600 | 250 |
| 2008-11-05 | 489 | 539 | 486 | 539 | 176,300 | 269.50 |
| 2008-11-04 | 435 | 464 | 435 | 459 | 99,600 | 229.50 |
| 2008-10-31 | 445 | 446 | 420 | 429 | 89,400 | 214.50 |
| 2008-10-30 | 425 | 450 | 415 | 445 | 135,500 | 222.50 |
| 2008-10-29 | 489 | 489 | 415 | 420 | 114,300 | 210 |
| 2008-10-28 | 505 | 505 | 431 | 449 | 62,100 | 224.50 |
| 2008-10-27 | 575 | 575 | 530 | 530 | 24,700 | 265 |
| 2008-10-24 | 631 | 631 | 585 | 585 | 20,000 | 292.50 |
| 2008-10-23 | 602 | 630 | 600 | 621 | 9,700 | 310.50 |
| 2008-10-22 | 669 | 670 | 630 | 630 | 13,500 | 315 |
| 2008-10-21 | 670 | 671 | 650 | 670 | 15,200 | 335 |
| 2008-10-20 | 603 | 620 | 600 | 620 | 21,600 | 310 |
| 2008-10-17 | 639 | 645 | 601 | 605 | 22,300 | 302.50 |
| 2008-10-16 | 640 | 649 | 600 | 639 | 16,100 | 319.50 |
| 2008-10-15 | 670 | 689 | 641 | 660 | 11,800 | 330 |
| 2008-10-14 | 670 | 670 | 640 | 669 | 49,000 | 334.50 |
| 2008-10-10 | 530 | 581 | 526 | 570 | 75,500 | 285 |
| 2008-10-09 | 621 | 650 | 581 | 620 | 124,700 | 310 |
| 2008-10-08 | 691 | 710 | 681 | 681 | 28,600 | 340.50 |
| 2008-10-07 | 781 | 787 | 781 | 781 | 33,100 | 390.50 |
| 2008-10-06 | 931 | 940 | 871 | 881 | 23,500 | 440.50 |
| 2008-10-03 | 981 | 981 | 903 | 933 | 7,800 | 466.50 |
| 2008-10-02 | 1,003 | 1,040 | 951 | 951 | 13,200 | 475.50 |
| 2008-10-01 | 1,002 | 1,012 | 990 | 999 | 23,100 | 499.50 |
| 2008-09-30 | 967 | 1,030 | 940 | 1,022 | 13,300 | 511 |
| 2008-09-29 | 1,086 | 1,090 | 1,040 | 1,055 | 17,600 | 527.50 |
| 2008-09-26 | 1,135 | 1,135 | 1,080 | 1,085 | 6,800 | 542.50 |
| 2008-09-25 | 1,111 | 1,111 | 1,082 | 1,095 | 14,300 | 547.50 |
| 2008-09-24 | 1,029 | 1,100 | 1,029 | 1,100 | 3,200 | 550 |
| 2008-09-22 | 1,057 | 1,130 | 1,050 | 1,050 | 15,800 | 525 |
| 2008-09-19 | 955 | 1,017 | 955 | 1,017 | 49,200 | 508.50 |
| 2008-09-18 | 992 | 992 | 915 | 917 | 19,900 | 458.50 |
| 2008-09-17 | 1,010 | 1,050 | 993 | 1,010 | 52,900 | 505 |
| 2008-09-16 | 1,109 | 1,110 | 1,002 | 1,010 | 13,200 | 505 |
| 2008-09-12 | 1,179 | 1,179 | 1,165 | 1,170 | 1,700 | 585 |
| 2008-09-11 | 1,214 | 1,214 | 1,181 | 1,181 | 5,200 | 590.50 |
| 2008-09-10 | 1,220 | 1,230 | 1,201 | 1,216 | 7,900 | 608 |
| 2008-09-09 | 1,225 | 1,270 | 1,225 | 1,234 | 3,900 | 617 |
| 2008-09-08 | 1,230 | 1,260 | 1,230 | 1,230 | 18,100 | 615 |
| 2008-09-05 | 1,230 | 1,240 | 1,210 | 1,235 | 21,900 | 617.50 |
| 2008-09-04 | 1,290 | 1,298 | 1,250 | 1,270 | 32,900 | 635 |
| 2008-09-03 | 1,285 | 1,300 | 1,252 | 1,270 | 11,800 | 635 |
| 2008-09-02 | 1,285 | 1,299 | 1,282 | 1,299 | 2,700 | 649.50 |
| 2008-09-01 | 1,286 | 1,287 | 1,284 | 1,285 | 25,300 | 642.50 |
| 2008-08-29 | 1,282 | 1,297 | 1,275 | 1,286 | 9,500 | 643 |
| 2008-08-28 | 1,300 | 1,301 | 1,273 | 1,280 | 9,000 | 640 |
| 2008-08-27 | 1,280 | 1,318 | 1,280 | 1,300 | 24,100 | 650 |
| 2008-08-26 | 1,251 | 1,290 | 1,251 | 1,288 | 4,500 | 644 |
| 2008-08-25 | 1,220 | 1,299 | 1,220 | 1,279 | 4,000 | 639.50 |
| 2008-08-22 | 1,190 | 1,211 | 1,190 | 1,197 | 5,000 | 598.50 |
| 2008-08-21 | 1,254 | 1,254 | 1,239 | 1,241 | 9,000 | 620.50 |
| 2008-08-20 | 1,265 | 1,290 | 1,255 | 1,255 | 3,600 | 627.50 |
| 2008-08-19 | 1,273 | 1,295 | 1,269 | 1,269 | 5,300 | 634.50 |
| 2008-08-18 | 1,265 | 1,299 | 1,265 | 1,272 | 5,100 | 636 |
| 2008-08-15 | 1,265 | 1,276 | 1,245 | 1,270 | 8,000 | 635 |
| 2008-08-14 | 1,235 | 1,260 | 1,225 | 1,260 | 32,300 | 630 |
| 2008-08-13 | 1,332 | 1,335 | 1,215 | 1,215 | 12,600 | 607.50 |
| 2008-08-12 | 1,313 | 1,390 | 1,313 | 1,350 | 18,500 | 675 |
| 2008-08-11 | 1,400 | 1,420 | 1,300 | 1,300 | 9,700 | 650 |
| 2008-08-08 | 1,419 | 1,425 | 1,395 | 1,395 | 14,100 | 697.50 |
| 2008-08-07 | 1,469 | 1,469 | 1,420 | 1,420 | 12,100 | 710 |
| 2008-08-06 | 1,465 | 1,480 | 1,445 | 1,470 | 15,300 | 735 |
| 2008-08-05 | 1,475 | 1,500 | 1,460 | 1,465 | 17,600 | 732.50 |
| 2008-08-04 | 1,500 | 1,500 | 1,453 | 1,475 | 1,400 | 737.50 |
| 2008-08-01 | 1,531 | 1,541 | 1,500 | 1,501 | 13,100 | 750.50 |
| 2008-07-31 | 1,501 | 1,520 | 1,490 | 1,520 | 2,100 | 760 |
| 2008-07-30 | 1,519 | 1,519 | 1,456 | 1,476 | 1,700 | 738 |
| 2008-07-29 | 1,511 | 1,511 | 1,490 | 1,505 | 24,600 | 752.50 |
| 2008-07-28 | 1,486 | 1,501 | 1,485 | 1,500 | 19,300 | 750 |
| 2008-07-25 | 1,490 | 1,491 | 1,486 | 1,488 | 10,800 | 744 |
| 2008-07-24 | 1,510 | 1,510 | 1,490 | 1,500 | 9,700 | 750 |
| 2008-07-23 | 1,490 | 1,505 | 1,485 | 1,505 | 17,900 | 752.50 |
| 2008-07-22 | 1,425 | 1,490 | 1,411 | 1,490 | 14,400 | 745 |
| 2008-07-18 | 1,445 | 1,450 | 1,420 | 1,421 | 4,700 | 710.50 |
| 2008-07-17 | 1,420 | 1,430 | 1,399 | 1,400 | 7,000 | 700 |
| 2008-07-16 | 1,380 | 1,380 | 1,350 | 1,380 | 16,100 | 690 |
| 2008-07-15 | 1,360 | 1,390 | 1,350 | 1,380 | 30,700 | 690 |
| 2008-07-14 | 1,399 | 1,400 | 1,330 | 1,350 | 7,100 | 675 |
| 2008-07-11 | 1,410 | 1,410 | 1,400 | 1,405 | 2,100 | 702.50 |
| 2008-07-10 | 1,409 | 1,409 | 1,350 | 1,408 | 3,700 | 704 |
| 2008-07-09 | 1,379 | 1,440 | 1,379 | 1,401 | 8,800 | 700.50 |
| 2008-07-08 | 1,408 | 1,420 | 1,360 | 1,399 | 9,200 | 699.50 |
| 2008-07-07 | 1,400 | 1,409 | 1,396 | 1,407 | 8,000 | 703.50 |
| 2008-07-04 | 1,390 | 1,400 | 1,387 | 1,393 | 11,500 | 696.50 |
| 2008-07-03 | 1,349 | 1,410 | 1,310 | 1,390 | 37,600 | 695 |
| 2008-07-02 | 1,380 | 1,389 | 1,370 | 1,380 | 41,400 | 690 |
| 2008-07-01 | 1,432 | 1,440 | 1,380 | 1,380 | 29,600 | 690 |
| 2008-06-30 | 1,510 | 1,510 | 1,430 | 1,430 | 9,200 | 715 |
| 2008-06-27 | 1,530 | 1,555 | 1,480 | 1,480 | 13,900 | 740 |
| 2008-06-26 | 1,610 | 1,610 | 1,583 | 1,590 | 4,700 | 795 |
| 2008-06-25 | 1,615 | 1,615 | 1,550 | 1,609 | 2,800 | 804.50 |
| 2008-06-24 | 1,600 | 1,610 | 1,572 | 1,605 | 5,900 | 802.50 |
| 2008-06-23 | 1,570 | 1,575 | 1,545 | 1,570 | 11,600 | 785 |
| 2008-06-20 | 1,620 | 1,620 | 1,568 | 1,600 | 20,400 | 800 |
| 2008-06-19 | 1,640 | 1,640 | 1,605 | 1,620 | 36,300 | 810 |
| 2008-06-18 | 1,530 | 1,640 | 1,530 | 1,640 | 30,400 | 820 |
| 2008-06-17 | 1,550 | 1,559 | 1,527 | 1,538 | 22,000 | 769 |
| 2008-06-16 | 1,554 | 1,570 | 1,524 | 1,548 | 14,800 | 774 |
| 2008-06-13 | 1,560 | 1,580 | 1,521 | 1,524 | 15,400 | 762 |
| 2008-06-12 | 1,610 | 1,610 | 1,580 | 1,580 | 5,500 | 790 |
| 2008-06-11 | 1,690 | 1,690 | 1,608 | 1,610 | 7,400 | 805 |
| 2008-06-10 | 1,748 | 1,755 | 1,660 | 1,690 | 5,700 | 845 |
| 2008-06-09 | 1,696 | 1,730 | 1,650 | 1,722 | 8,900 | 861 |
| 2008-06-06 | 1,800 | 1,800 | 1,779 | 1,786 | 12,600 | 893 |
| 2008-06-05 | 1,752 | 1,796 | 1,752 | 1,772 | 7,500 | 886 |
| 2008-06-04 | 1,716 | 1,778 | 1,716 | 1,750 | 14,800 | 875 |
| 2008-06-03 | 1,748 | 1,748 | 1,690 | 1,710 | 7,100 | 855 |
| 2008-06-02 | 1,710 | 1,757 | 1,710 | 1,757 | 9,400 | 878.50 |
| 2008-05-30 | 1,621 | 1,740 | 1,610 | 1,710 | 13,500 | 855 |
| 2008-05-29 | 1,563 | 1,628 | 1,563 | 1,610 | 8,800 | 805 |
| 2008-05-28 | 1,542 | 1,605 | 1,540 | 1,570 | 10,600 | 785 |
| 2008-05-27 | 1,615 | 1,615 | 1,540 | 1,540 | 10,800 | 770 |
| 2008-05-26 | 1,639 | 1,640 | 1,631 | 1,640 | 4,100 | 820 |
| 2008-05-23 | 1,650 | 1,685 | 1,625 | 1,655 | 10,700 | 827.50 |
| 2008-05-22 | 1,640 | 1,650 | 1,615 | 1,645 | 14,400 | 822.50 |
| 2008-05-21 | 1,729 | 1,730 | 1,672 | 1,672 | 18,400 | 836 |
| 2008-05-20 | 1,759 | 1,766 | 1,730 | 1,737 | 31,700 | 868.50 |
| 2008-05-19 | 1,780 | 1,815 | 1,753 | 1,764 | 14,300 | 882 |
| 2008-05-16 | 1,640 | 1,914 | 1,639 | 1,914 | 79,300 | 957 |
| 2008-05-15 | 1,603 | 1,625 | 1,589 | 1,619 | 18,700 | 809.50 |
| 2008-05-14 | 1,587 | 1,650 | 1,581 | 1,586 | 48,800 | 793 |
| 2008-05-13 | 1,600 | 1,600 | 1,555 | 1,585 | 33,500 | 792.50 |
| 2008-05-12 | 1,399 | 1,450 | 1,397 | 1,450 | 7,100 | 725 |
| 2008-05-09 | 1,479 | 1,479 | 1,410 | 1,411 | 14,500 | 705.50 |
| 2008-05-08 | 1,450 | 1,520 | 1,430 | 1,499 | 23,800 | 749.50 |
| 2008-05-07 | 1,440 | 1,528 | 1,440 | 1,500 | 17,800 | 750 |
| 2008-05-02 | 1,365 | 1,401 | 1,365 | 1,400 | 16,900 | 700 |
| 2008-05-01 | 1,307 | 1,370 | 1,286 | 1,345 | 16,900 | 672.50 |
| 2008-04-30 | 1,291 | 1,320 | 1,280 | 1,307 | 55,500 | 653.50 |
| 2008-04-28 | 1,285 | 1,296 | 1,279 | 1,290 | 39,600 | 645 |
| 2008-04-25 | 1,260 | 1,279 | 1,240 | 1,279 | 15,100 | 639.50 |
| 2008-04-24 | 1,246 | 1,250 | 1,232 | 1,250 | 13,900 | 625 |
| 2008-04-23 | 1,240 | 1,255 | 1,230 | 1,230 | 11,100 | 615 |
| 2008-04-22 | 1,215 | 1,252 | 1,205 | 1,252 | 19,200 | 626 |
| 2008-04-21 | 1,200 | 1,232 | 1,192 | 1,200 | 17,100 | 600 |
| 2008-04-18 | 1,241 | 1,241 | 1,180 | 1,186 | 4,900 | 593 |
| 2008-04-17 | 1,201 | 1,250 | 1,201 | 1,201 | 14,900 | 600.50 |
| 2008-04-16 | 1,134 | 1,194 | 1,134 | 1,194 | 56,600 | 597 |
| 2008-04-15 | 1,158 | 1,158 | 1,098 | 1,124 | 55,700 | 562 |
| 2008-04-14 | 1,200 | 1,200 | 1,121 | 1,157 | 65,100 | 578.50 |
| 2008-04-11 | 1,246 | 1,260 | 1,224 | 1,258 | 63,200 | 629 |
| 2008-04-10 | 1,291 | 1,291 | 1,257 | 1,266 | 58,200 | 633 |
| 2008-04-09 | 1,310 | 1,325 | 1,301 | 1,320 | 32,700 | 660 |
| 2008-04-08 | 1,340 | 1,390 | 1,321 | 1,330 | 28,200 | 665 |
| 2008-04-07 | 1,305 | 1,371 | 1,302 | 1,350 | 95,100 | 675 |
| 2008-04-04 | 1,330 | 1,350 | 1,330 | 1,345 | 17,100 | 672.50 |
| 2008-04-03 | 1,338 | 1,350 | 1,330 | 1,350 | 50,300 | 675 |
| 2008-04-02 | 1,301 | 1,348 | 1,301 | 1,330 | 19,300 | 665 |
| 2008-04-01 | 1,266 | 1,290 | 1,259 | 1,290 | 34,400 | 645 |
| 2008-03-31 | 1,288 | 1,299 | 1,240 | 1,251 | 16,000 | 625.50 |
| 2008-03-28 | 1,300 | 1,328 | 1,280 | 1,328 | 10,300 | 664 |
| 2008-03-27 | 1,321 | 1,349 | 1,299 | 1,335 | 27,200 | 667.50 |
| 2008-03-26 | 1,280 | 1,359 | 1,223 | 1,320 | 75,900 | 660 |
| 2008-03-25 | 1,300 | 1,340 | 1,300 | 1,330 | 32,300 | 665 |
| 2008-03-24 | 1,251 | 1,348 | 1,240 | 1,300 | 59,000 | 650 |
| 2008-03-21 | 1,253 | 1,318 | 1,253 | 1,300 | 41,400 | 650 |
| 2008-03-19 | 1,250 | 1,270 | 1,218 | 1,240 | 92,600 | 620 |
| 2008-03-18 | 1,261 | 1,261 | 1,081 | 1,183 | 108,500 | 591.50 |
| 2008-03-17 | 1,345 | 1,345 | 1,255 | 1,281 | 52,800 | 640.50 |
| 2008-03-14 | 1,360 | 1,390 | 1,350 | 1,365 | 46,000 | 682.50 |
| 2008-03-13 | 1,330 | 1,390 | 1,306 | 1,360 | 62,900 | 680 |
| 2008-03-12 | 1,390 | 1,424 | 1,345 | 1,390 | 52,700 | 695 |
| 2008-03-11 | 1,340 | 1,340 | 1,250 | 1,310 | 178,900 | 655 |
| 2008-03-10 | 1,520 | 1,520 | 1,254 | 1,320 | 208,500 | 660 |
| 2008-03-07 | 1,650 | 1,650 | 1,530 | 1,550 | 45,300 | 775 |
| 2008-03-06 | 1,699 | 1,701 | 1,650 | 1,672 | 29,900 | 836 |
| 2008-03-05 | 1,750 | 1,750 | 1,682 | 1,721 | 16,200 | 860.50 |
| 2008-03-04 | 1,723 | 1,780 | 1,722 | 1,751 | 15,100 | 875.50 |
| 2008-03-03 | 1,751 | 1,755 | 1,749 | 1,751 | 10,800 | 875.50 |
| 2008-02-29 | 1,810 | 1,840 | 1,780 | 1,822 | 20,200 | 911 |
| 2008-02-28 | 1,855 | 1,900 | 1,840 | 1,900 | 18,700 | 950 |
| 2008-02-27 | 1,834 | 1,885 | 1,834 | 1,885 | 22,400 | 942.50 |
| 2008-02-26 | 1,945 | 1,945 | 1,790 | 1,810 | 28,400 | 905 |
| 2008-02-25 | 1,719 | 1,781 | 1,700 | 1,765 | 25,000 | 882.50 |
| 2008-02-22 | 1,670 | 1,729 | 1,670 | 1,682 | 19,600 | 841 |
| 2008-02-21 | 1,651 | 1,740 | 1,651 | 1,730 | 25,500 | 865 |
| 2008-02-20 | 1,650 | 1,670 | 1,620 | 1,660 | 49,500 | 830 |
| 2008-02-19 | 1,607 | 1,695 | 1,607 | 1,666 | 53,200 | 833 |
| 2008-02-18 | 1,558 | 1,609 | 1,558 | 1,608 | 85,600 | 804 |
| 2008-02-15 | 1,409 | 1,515 | 1,400 | 1,505 | 100,100 | 752.50 |
| 2008-02-14 | 1,540 | 1,540 | 1,381 | 1,389 | 254,100 | 694.50 |
| 2008-02-13 | 1,630 | 1,630 | 1,630 | 1,630 | 20,700 | 815 |
| 2008-02-12 | 1,930 | 1,930 | 1,930 | 1,930 | 2,100 | 965 |
| 2008-02-08 | 2,340 | 2,350 | 2,310 | 2,330 | 14,900 | 1,165 |
| 2008-02-07 | 2,360 | 2,410 | 2,360 | 2,380 | 64,800 | 1,190 |
| 2008-02-06 | 2,405 | 2,410 | 2,385 | 2,400 | 83,800 | 1,200 |
| 2008-02-05 | 2,480 | 2,480 | 2,400 | 2,410 | 24,600 | 1,205 |
| 2008-02-04 | 2,460 | 2,495 | 2,400 | 2,400 | 24,800 | 1,200 |
| 2008-02-01 | 2,500 | 2,525 | 2,450 | 2,500 | 3,100 | 1,250 |
| 2008-01-31 | 2,400 | 2,500 | 2,400 | 2,500 | 14,900 | 1,250 |
| 2008-01-30 | 2,410 | 2,410 | 2,380 | 2,400 | 2,100 | 1,200 |
| 2008-01-29 | 2,400 | 2,410 | 2,370 | 2,400 | 26,100 | 1,200 |
| 2008-01-28 | 2,350 | 2,410 | 2,350 | 2,400 | 25,200 | 1,200 |
| 2008-01-25 | 2,270 | 2,370 | 2,270 | 2,360 | 8,500 | 1,180 |
| 2008-01-24 | 2,260 | 2,340 | 2,260 | 2,310 | 19,000 | 1,155 |
| 2008-01-23 | 2,230 | 2,360 | 2,230 | 2,245 | 42,600 | 1,122.50 |
| 2008-01-22 | 2,300 | 2,320 | 2,125 | 2,260 | 53,200 | 1,130 |
| 2008-01-21 | 2,360 | 2,395 | 2,200 | 2,395 | 19,800 | 1,197.50 |
| 2008-01-18 | 2,310 | 2,400 | 2,310 | 2,400 | 14,500 | 1,200 |
| 2008-01-17 | 2,260 | 2,390 | 2,255 | 2,390 | 42,400 | 1,195 |
| 2008-01-16 | 2,160 | 2,285 | 2,050 | 2,250 | 21,300 | 1,125 |
| 2008-01-15 | 2,215 | 2,250 | 2,215 | 2,240 | 32,100 | 1,120 |
| 2008-01-11 | 2,255 | 2,330 | 2,255 | 2,295 | 6,100 | 1,147.50 |
| 2008-01-10 | 2,440 | 2,455 | 2,225 | 2,250 | 34,400 | 1,125 |
| 2008-01-09 | 2,460 | 2,460 | 2,425 | 2,450 | 24,900 | 1,225 |
| 2008-01-08 | 2,515 | 2,520 | 2,475 | 2,500 | 25,500 | 1,250 |
| 2008-01-07 | 2,425 | 2,525 | 2,410 | 2,510 | 39,700 | 1,255 |
| 2008-01-04 | 2,400 | 2,435 | 2,400 | 2,435 | 20,800 | 1,217.50 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
