6988 日東電工(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 | 1,684 | 1,706 | 1,672 | 1,706 | 477,400 | 341.20 |
| 2008-12-29 | 1,670 | 1,695 | 1,648 | 1,686 | 430,200 | 337.20 |
| 2008-12-26 | 1,624 | 1,677 | 1,623 | 1,676 | 901,200 | 335.20 |
| 2008-12-25 | 1,614 | 1,631 | 1,594 | 1,629 | 703,600 | 325.80 |
| 2008-12-24 | 1,555 | 1,570 | 1,547 | 1,557 | 558,800 | 311.40 |
| 2008-12-22 | 1,550 | 1,609 | 1,548 | 1,602 | 839,600 | 320.40 |
| 2008-12-19 | 1,560 | 1,581 | 1,535 | 1,553 | 704,700 | 310.60 |
| 2008-12-18 | 1,567 | 1,594 | 1,531 | 1,548 | 1,143,100 | 309.60 |
| 2008-12-17 | 1,648 | 1,648 | 1,563 | 1,600 | 950,300 | 320 |
| 2008-12-16 | 1,599 | 1,626 | 1,571 | 1,618 | 1,045,300 | 323.60 |
| 2008-12-15 | 1,579 | 1,613 | 1,576 | 1,602 | 1,172,800 | 320.40 |
| 2008-12-12 | 1,590 | 1,597 | 1,529 | 1,559 | 1,554,200 | 311.80 |
| 2008-12-11 | 1,585 | 1,640 | 1,562 | 1,633 | 1,547,200 | 326.60 |
| 2008-12-10 | 1,505 | 1,633 | 1,490 | 1,613 | 1,970,500 | 322.60 |
| 2008-12-09 | 1,520 | 1,576 | 1,500 | 1,505 | 1,857,300 | 301 |
| 2008-12-08 | 1,442 | 1,498 | 1,426 | 1,486 | 1,059,700 | 297.20 |
| 2008-12-05 | 1,428 | 1,465 | 1,421 | 1,432 | 843,400 | 286.40 |
| 2008-12-04 | 1,477 | 1,485 | 1,412 | 1,420 | 1,457,500 | 284 |
| 2008-12-03 | 1,490 | 1,528 | 1,450 | 1,457 | 1,404,700 | 291.40 |
| 2008-12-02 | 1,519 | 1,520 | 1,468 | 1,470 | 1,871,300 | 294 |
| 2008-12-01 | 1,633 | 1,635 | 1,577 | 1,579 | 997,400 | 315.80 |
| 2008-11-28 | 1,560 | 1,608 | 1,543 | 1,593 | 1,273,600 | 318.60 |
| 2008-11-27 | 1,541 | 1,556 | 1,517 | 1,530 | 1,035,600 | 306 |
| 2008-11-26 | 1,506 | 1,559 | 1,506 | 1,523 | 1,869,500 | 304.60 |
| 2008-11-25 | 1,692 | 1,696 | 1,523 | 1,566 | 2,755,700 | 313.20 |
| 2008-11-21 | 1,527 | 1,660 | 1,506 | 1,647 | 1,149,100 | 329.40 |
| 2008-11-20 | 1,650 | 1,658 | 1,580 | 1,580 | 1,358,200 | 316 |
| 2008-11-19 | 1,709 | 1,739 | 1,653 | 1,683 | 998,800 | 336.60 |
| 2008-11-18 | 1,706 | 1,726 | 1,671 | 1,703 | 1,094,600 | 340.60 |
| 2008-11-17 | 1,701 | 1,812 | 1,691 | 1,756 | 1,378,200 | 351.20 |
| 2008-11-14 | 1,775 | 1,790 | 1,667 | 1,689 | 2,156,100 | 337.80 |
| 2008-11-13 | 1,784 | 1,800 | 1,711 | 1,735 | 1,631,500 | 347 |
| 2008-11-12 | 1,880 | 1,900 | 1,840 | 1,852 | 1,251,500 | 370.40 |
| 2008-11-11 | 1,906 | 1,963 | 1,885 | 1,906 | 1,204,700 | 381.20 |
| 2008-11-10 | 1,950 | 1,968 | 1,871 | 1,905 | 862,600 | 381 |
| 2008-11-07 | 1,880 | 1,900 | 1,796 | 1,850 | 1,698,700 | 370 |
| 2008-11-06 | 1,940 | 2,005 | 1,912 | 1,934 | 1,756,600 | 386.80 |
| 2008-11-05 | 1,924 | 2,035 | 1,921 | 2,035 | 2,448,800 | 407 |
| 2008-11-04 | 1,853 | 1,890 | 1,780 | 1,848 | 5,346,700 | 369.60 |
| 2008-10-31 | 2,225 | 2,320 | 2,075 | 2,140 | 2,495,100 | 428 |
| 2008-10-30 | 1,988 | 2,185 | 1,961 | 2,185 | 1,843,900 | 437 |
| 2008-10-29 | 1,999 | 2,000 | 1,818 | 1,885 | 1,146,200 | 377 |
| 2008-10-28 | 1,630 | 1,789 | 1,625 | 1,789 | 1,628,600 | 357.80 |
| 2008-10-27 | 1,750 | 1,825 | 1,632 | 1,655 | 2,094,200 | 331 |
| 2008-10-24 | 1,924 | 1,924 | 1,780 | 1,780 | 1,711,600 | 356 |
| 2008-10-23 | 1,895 | 1,930 | 1,805 | 1,923 | 1,671,100 | 384.60 |
| 2008-10-22 | 2,025 | 2,030 | 1,946 | 1,955 | 2,759,800 | 391 |
| 2008-10-21 | 2,045 | 2,075 | 1,981 | 2,065 | 1,990,200 | 413 |
| 2008-10-20 | 2,010 | 2,105 | 1,965 | 2,030 | 1,851,900 | 406 |
| 2008-10-17 | 1,956 | 1,999 | 1,880 | 1,963 | 1,821,300 | 392.60 |
| 2008-10-16 | 1,860 | 1,930 | 1,811 | 1,897 | 3,607,800 | 379.40 |
| 2008-10-15 | 2,100 | 2,120 | 1,966 | 2,015 | 2,997,200 | 403 |
| 2008-10-14 | 2,245 | 2,245 | 2,180 | 2,195 | 3,208,500 | 439 |
| 2008-10-10 | 1,855 | 2,000 | 1,802 | 1,944 | 2,067,300 | 388.80 |
| 2008-10-09 | 1,865 | 2,015 | 1,857 | 1,950 | 1,926,500 | 390 |
| 2008-10-08 | 2,000 | 2,035 | 1,833 | 1,856 | 2,533,200 | 371.20 |
| 2008-10-07 | 2,005 | 2,125 | 1,970 | 2,100 | 2,363,900 | 420 |
| 2008-10-06 | 2,200 | 2,200 | 2,105 | 2,165 | 3,146,700 | 433 |
| 2008-10-03 | 2,295 | 2,300 | 2,210 | 2,245 | 1,968,800 | 449 |
| 2008-10-02 | 2,495 | 2,495 | 2,375 | 2,375 | 1,527,100 | 475 |
| 2008-10-01 | 2,640 | 2,655 | 2,480 | 2,495 | 2,765,600 | 499 |
| 2008-09-30 | 2,520 | 2,685 | 2,510 | 2,635 | 1,514,900 | 527 |
| 2008-09-29 | 2,775 | 2,785 | 2,645 | 2,655 | 1,116,900 | 531 |
| 2008-09-26 | 2,755 | 2,760 | 2,700 | 2,745 | 1,318,900 | 549 |
| 2008-09-25 | 2,725 | 2,800 | 2,715 | 2,755 | 1,546,300 | 551 |
| 2008-09-24 | 2,685 | 2,735 | 2,670 | 2,730 | 1,244,400 | 546 |
| 2008-09-22 | 2,685 | 2,750 | 2,670 | 2,720 | 1,236,000 | 544 |
| 2008-09-19 | 2,570 | 2,640 | 2,545 | 2,630 | 1,577,900 | 526 |
| 2008-09-18 | 2,520 | 2,525 | 2,455 | 2,490 | 2,067,700 | 498 |
| 2008-09-17 | 2,685 | 2,705 | 2,610 | 2,620 | 1,762,400 | 524 |
| 2008-09-16 | 2,640 | 2,670 | 2,615 | 2,645 | 1,491,800 | 529 |
| 2008-09-12 | 2,785 | 2,785 | 2,730 | 2,765 | 1,631,700 | 553 |
| 2008-09-11 | 2,780 | 2,785 | 2,725 | 2,745 | 1,775,100 | 549 |
| 2008-09-10 | 2,840 | 2,885 | 2,765 | 2,815 | 2,660,100 | 563 |
| 2008-09-09 | 3,000 | 3,010 | 2,930 | 2,955 | 1,174,100 | 591 |
| 2008-09-08 | 2,970 | 3,040 | 2,965 | 3,000 | 1,333,300 | 600 |
| 2008-09-05 | 2,880 | 2,960 | 2,840 | 2,930 | 1,839,100 | 586 |
| 2008-09-04 | 3,010 | 3,050 | 2,965 | 2,990 | 2,728,000 | 598 |
| 2008-09-03 | 3,150 | 3,170 | 2,985 | 2,985 | 2,181,500 | 597 |
| 2008-09-02 | 3,190 | 3,230 | 3,130 | 3,160 | 835,700 | 632 |
| 2008-09-01 | 3,250 | 3,260 | 3,170 | 3,180 | 1,136,100 | 636 |
| 2008-08-29 | 3,250 | 3,310 | 3,250 | 3,300 | 1,111,400 | 660 |
| 2008-08-28 | 3,300 | 3,310 | 3,190 | 3,220 | 1,240,100 | 644 |
| 2008-08-27 | 3,350 | 3,360 | 3,260 | 3,280 | 1,498,900 | 656 |
| 2008-08-26 | 3,360 | 3,400 | 3,350 | 3,390 | 798,200 | 678 |
| 2008-08-25 | 3,520 | 3,530 | 3,440 | 3,450 | 813,300 | 690 |
| 2008-08-22 | 3,650 | 3,650 | 3,460 | 3,470 | 1,595,700 | 694 |
| 2008-08-21 | 3,550 | 3,620 | 3,540 | 3,600 | 2,010,600 | 720 |
| 2008-08-20 | 3,460 | 3,570 | 3,420 | 3,500 | 1,280,100 | 700 |
| 2008-08-19 | 3,500 | 3,570 | 3,440 | 3,450 | 2,040,000 | 690 |
| 2008-08-18 | 3,410 | 3,600 | 3,410 | 3,510 | 1,163,400 | 702 |
| 2008-08-15 | 3,380 | 3,420 | 3,350 | 3,390 | 966,800 | 678 |
| 2008-08-14 | 3,340 | 3,470 | 3,330 | 3,410 | 1,377,200 | 682 |
| 2008-08-13 | 3,430 | 3,450 | 3,320 | 3,330 | 1,585,300 | 666 |
| 2008-08-12 | 3,510 | 3,590 | 3,490 | 3,530 | 1,378,200 | 706 |
| 2008-08-11 | 3,480 | 3,560 | 3,470 | 3,560 | 1,469,900 | 712 |
| 2008-08-08 | 3,380 | 3,470 | 3,320 | 3,420 | 1,413,500 | 684 |
| 2008-08-07 | 3,420 | 3,440 | 3,320 | 3,430 | 1,777,900 | 686 |
| 2008-08-06 | 3,380 | 3,390 | 3,280 | 3,390 | 1,901,100 | 678 |
| 2008-08-05 | 3,240 | 3,360 | 3,240 | 3,280 | 1,676,500 | 656 |
| 2008-08-04 | 3,300 | 3,300 | 3,170 | 3,220 | 1,978,000 | 644 |
| 2008-08-01 | 3,400 | 3,410 | 3,300 | 3,330 | 4,925,800 | 666 |
| 2008-07-31 | 3,230 | 3,280 | 3,080 | 3,110 | 2,107,100 | 622 |
| 2008-07-30 | 3,240 | 3,270 | 3,230 | 3,260 | 1,432,800 | 652 |
| 2008-07-29 | 3,220 | 3,230 | 3,180 | 3,210 | 1,312,400 | 642 |
| 2008-07-28 | 3,500 | 3,500 | 3,290 | 3,300 | 2,324,000 | 660 |
| 2008-07-25 | 3,440 | 3,530 | 3,410 | 3,450 | 2,808,000 | 690 |
| 2008-07-24 | 3,450 | 3,490 | 3,350 | 3,460 | 2,919,100 | 692 |
| 2008-07-23 | 3,350 | 3,450 | 3,340 | 3,420 | 2,160,700 | 684 |
| 2008-07-22 | 3,370 | 3,380 | 3,270 | 3,310 | 2,667,100 | 662 |
| 2008-07-18 | 3,580 | 3,590 | 3,420 | 3,420 | 2,018,300 | 684 |
| 2008-07-17 | 3,580 | 3,590 | 3,520 | 3,530 | 1,329,200 | 706 |
| 2008-07-16 | 3,430 | 3,550 | 3,430 | 3,520 | 2,057,900 | 704 |
| 2008-07-15 | 3,520 | 3,530 | 3,450 | 3,470 | 1,682,300 | 694 |
| 2008-07-14 | 3,590 | 3,660 | 3,570 | 3,600 | 1,985,000 | 720 |
| 2008-07-11 | 3,650 | 3,670 | 3,590 | 3,600 | 2,401,300 | 720 |
| 2008-07-10 | 3,700 | 3,830 | 3,660 | 3,740 | 1,954,000 | 748 |
| 2008-07-09 | 3,850 | 3,880 | 3,710 | 3,710 | 2,333,700 | 742 |
| 2008-07-08 | 3,890 | 3,920 | 3,800 | 3,840 | 1,291,100 | 768 |
| 2008-07-07 | 3,940 | 3,960 | 3,870 | 3,940 | 898,200 | 788 |
| 2008-07-04 | 3,930 | 3,960 | 3,900 | 3,940 | 852,000 | 788 |
| 2008-07-03 | 3,990 | 4,000 | 3,890 | 3,930 | 2,019,100 | 786 |
| 2008-07-02 | 4,110 | 4,130 | 3,970 | 4,000 | 1,268,100 | 800 |
| 2008-07-01 | 4,060 | 4,150 | 4,060 | 4,080 | 1,158,700 | 816 |
| 2008-06-30 | 4,080 | 4,120 | 4,060 | 4,080 | 1,321,500 | 816 |
| 2008-06-27 | 4,080 | 4,100 | 4,050 | 4,080 | 1,655,000 | 816 |
| 2008-06-26 | 4,250 | 4,250 | 4,160 | 4,170 | 1,715,000 | 834 |
| 2008-06-25 | 4,310 | 4,310 | 4,230 | 4,260 | 1,577,200 | 852 |
| 2008-06-24 | 4,370 | 4,500 | 4,340 | 4,350 | 1,137,500 | 870 |
| 2008-06-23 | 4,290 | 4,400 | 4,260 | 4,370 | 1,083,000 | 874 |
| 2008-06-20 | 4,420 | 4,450 | 4,360 | 4,370 | 1,429,000 | 874 |
| 2008-06-19 | 4,430 | 4,460 | 4,310 | 4,350 | 1,297,200 | 870 |
| 2008-06-18 | 4,450 | 4,520 | 4,450 | 4,460 | 1,169,100 | 892 |
| 2008-06-17 | 4,470 | 4,500 | 4,430 | 4,500 | 924,500 | 900 |
| 2008-06-16 | 4,470 | 4,520 | 4,420 | 4,490 | 1,548,700 | 898 |
| 2008-06-13 | 4,380 | 4,390 | 4,300 | 4,370 | 1,563,000 | 874 |
| 2008-06-12 | 4,560 | 4,570 | 4,360 | 4,400 | 2,049,500 | 880 |
| 2008-06-11 | 4,570 | 4,630 | 4,530 | 4,590 | 2,034,600 | 918 |
| 2008-06-10 | 4,870 | 4,880 | 4,700 | 4,700 | 1,680,600 | 940 |
| 2008-06-09 | 4,780 | 4,870 | 4,780 | 4,860 | 1,016,300 | 972 |
| 2008-06-06 | 5,040 | 5,070 | 4,930 | 4,930 | 1,391,100 | 986 |
| 2008-06-05 | 4,950 | 4,980 | 4,890 | 4,980 | 1,120,800 | 996 |
| 2008-06-04 | 4,900 | 4,990 | 4,880 | 4,940 | 1,368,500 | 988 |
| 2008-06-03 | 4,900 | 4,920 | 4,850 | 4,890 | 1,170,700 | 978 |
| 2008-06-02 | 5,000 | 5,020 | 4,920 | 4,970 | 891,700 | 994 |
| 2008-05-30 | 4,990 | 5,080 | 4,930 | 5,010 | 1,123,800 | 1,002 |
| 2008-05-29 | 4,870 | 4,980 | 4,860 | 4,970 | 773,200 | 994 |
| 2008-05-28 | 4,900 | 4,940 | 4,810 | 4,850 | 1,034,600 | 970 |
| 2008-05-27 | 4,880 | 4,910 | 4,800 | 4,880 | 659,200 | 976 |
| 2008-05-26 | 4,850 | 4,930 | 4,850 | 4,860 | 745,000 | 972 |
| 2008-05-23 | 5,030 | 5,070 | 4,950 | 4,950 | 998,000 | 990 |
| 2008-05-22 | 4,860 | 4,990 | 4,850 | 4,980 | 559,400 | 996 |
| 2008-05-21 | 5,000 | 5,010 | 4,910 | 4,930 | 760,300 | 986 |
| 2008-05-20 | 5,050 | 5,110 | 5,010 | 5,050 | 748,000 | 1,010 |
| 2008-05-19 | 5,010 | 5,040 | 4,970 | 5,040 | 805,300 | 1,008 |
| 2008-05-16 | 4,970 | 5,080 | 4,890 | 4,960 | 1,082,400 | 992 |
| 2008-05-15 | 5,000 | 5,040 | 4,910 | 4,920 | 1,120,400 | 984 |
| 2008-05-14 | 4,960 | 5,000 | 4,910 | 4,960 | 1,341,400 | 992 |
| 2008-05-13 | 5,010 | 5,020 | 4,870 | 4,940 | 2,013,300 | 988 |
| 2008-05-12 | 4,930 | 5,070 | 4,920 | 5,040 | 1,050,300 | 1,008 |
| 2008-05-09 | 5,160 | 5,180 | 4,970 | 4,980 | 1,318,200 | 996 |
| 2008-05-08 | 5,110 | 5,290 | 5,070 | 5,140 | 2,426,800 | 1,028 |
| 2008-05-07 | 5,100 | 5,170 | 5,000 | 5,130 | 1,529,000 | 1,026 |
| 2008-05-02 | 4,990 | 5,150 | 4,920 | 5,140 | 4,220,000 | 1,028 |
| 2008-05-01 | 4,550 | 4,770 | 4,520 | 4,740 | 5,447,200 | 948 |
| 2008-04-30 | 4,200 | 4,360 | 4,150 | 4,310 | 2,277,800 | 862 |
| 2008-04-28 | 4,330 | 4,370 | 4,290 | 4,300 | 1,229,900 | 860 |
| 2008-04-25 | 4,230 | 4,370 | 4,230 | 4,330 | 1,093,800 | 866 |
| 2008-04-24 | 4,360 | 4,390 | 4,290 | 4,330 | 1,064,200 | 866 |
| 2008-04-23 | 4,260 | 4,370 | 4,180 | 4,320 | 1,711,500 | 864 |
| 2008-04-22 | 4,370 | 4,370 | 4,300 | 4,300 | 850,900 | 860 |
| 2008-04-21 | 4,410 | 4,420 | 4,310 | 4,390 | 1,613,400 | 878 |
| 2008-04-18 | 4,380 | 4,380 | 4,290 | 4,370 | 620,400 | 874 |
| 2008-04-17 | 4,310 | 4,420 | 4,280 | 4,390 | 1,055,000 | 878 |
| 2008-04-16 | 4,280 | 4,330 | 4,230 | 4,250 | 964,300 | 850 |
| 2008-04-15 | 4,180 | 4,240 | 4,160 | 4,230 | 728,400 | 846 |
| 2008-04-14 | 4,190 | 4,210 | 4,150 | 4,190 | 1,127,700 | 838 |
| 2008-04-11 | 4,300 | 4,380 | 4,280 | 4,360 | 763,600 | 872 |
| 2008-04-10 | 4,320 | 4,330 | 4,210 | 4,250 | 1,507,800 | 850 |
| 2008-04-09 | 4,420 | 4,440 | 4,280 | 4,370 | 991,400 | 874 |
| 2008-04-08 | 4,500 | 4,510 | 4,390 | 4,410 | 809,900 | 882 |
| 2008-04-07 | 4,450 | 4,610 | 4,430 | 4,600 | 828,000 | 920 |
| 2008-04-04 | 4,460 | 4,500 | 4,400 | 4,500 | 1,455,300 | 900 |
| 2008-04-03 | 4,470 | 4,540 | 4,430 | 4,540 | 1,085,100 | 908 |
| 2008-04-02 | 4,370 | 4,420 | 4,310 | 4,400 | 1,464,400 | 880 |
| 2008-04-01 | 4,210 | 4,250 | 4,150 | 4,200 | 959,800 | 840 |
| 2008-03-31 | 4,280 | 4,330 | 4,130 | 4,210 | 1,548,200 | 842 |
| 2008-03-28 | 4,220 | 4,300 | 4,160 | 4,270 | 1,317,200 | 854 |
| 2008-03-27 | 4,380 | 4,400 | 4,300 | 4,320 | 871,300 | 864 |
| 2008-03-26 | 4,400 | 4,470 | 4,380 | 4,400 | 848,100 | 880 |
| 2008-03-25 | 4,440 | 4,570 | 4,440 | 4,530 | 1,202,000 | 906 |
| 2008-03-24 | 4,310 | 4,410 | 4,300 | 4,340 | 504,300 | 868 |
| 2008-03-21 | 4,360 | 4,370 | 4,270 | 4,330 | 814,700 | 866 |
| 2008-03-19 | 4,410 | 4,420 | 4,300 | 4,330 | 856,300 | 866 |
| 2008-03-18 | 4,210 | 4,270 | 4,090 | 4,220 | 1,737,200 | 844 |
| 2008-03-17 | 4,270 | 4,270 | 4,150 | 4,240 | 1,478,600 | 848 |
| 2008-03-14 | 4,560 | 4,600 | 4,410 | 4,420 | 1,454,000 | 884 |
| 2008-03-13 | 4,700 | 4,750 | 4,500 | 4,590 | 1,344,000 | 918 |
| 2008-03-12 | 4,990 | 5,050 | 4,730 | 4,770 | 1,938,300 | 954 |
| 2008-03-11 | 4,820 | 4,930 | 4,750 | 4,920 | 1,205,500 | 984 |
| 2008-03-10 | 4,920 | 4,970 | 4,860 | 4,920 | 966,700 | 984 |
| 2008-03-07 | 4,950 | 5,030 | 4,930 | 4,970 | 864,900 | 994 |
| 2008-03-06 | 5,050 | 5,210 | 5,040 | 5,150 | 961,800 | 1,030 |
| 2008-03-05 | 4,970 | 5,020 | 4,920 | 4,980 | 956,800 | 996 |
| 2008-03-04 | 4,960 | 4,980 | 4,850 | 4,920 | 712,700 | 984 |
| 2008-03-03 | 4,960 | 4,970 | 4,910 | 4,920 | 934,600 | 984 |
| 2008-02-29 | 5,130 | 5,200 | 5,100 | 5,160 | 847,300 | 1,032 |
| 2008-02-28 | 5,200 | 5,250 | 5,140 | 5,230 | 1,052,200 | 1,046 |
| 2008-02-27 | 5,200 | 5,230 | 5,160 | 5,230 | 1,158,100 | 1,046 |
| 2008-02-26 | 5,130 | 5,140 | 5,050 | 5,060 | 1,030,100 | 1,012 |
| 2008-02-25 | 5,020 | 5,090 | 4,960 | 5,060 | 1,343,000 | 1,012 |
| 2008-02-22 | 4,880 | 4,910 | 4,810 | 4,870 | 1,031,200 | 974 |
| 2008-02-21 | 4,870 | 4,960 | 4,760 | 4,880 | 2,518,200 | 976 |
| 2008-02-20 | 5,120 | 5,120 | 4,860 | 4,860 | 1,726,500 | 972 |
| 2008-02-19 | 5,160 | 5,180 | 5,110 | 5,140 | 912,300 | 1,028 |
| 2008-02-18 | 5,210 | 5,220 | 5,090 | 5,130 | 1,215,400 | 1,026 |
| 2008-02-15 | 5,100 | 5,250 | 5,030 | 5,210 | 1,593,600 | 1,042 |
| 2008-02-14 | 5,250 | 5,270 | 5,150 | 5,200 | 1,785,800 | 1,040 |
| 2008-02-13 | 5,020 | 5,090 | 5,020 | 5,050 | 1,193,000 | 1,010 |
| 2008-02-12 | 4,950 | 4,970 | 4,870 | 4,900 | 1,097,400 | 980 |
| 2008-02-08 | 5,090 | 5,130 | 4,970 | 5,010 | 1,157,700 | 1,002 |
| 2008-02-07 | 5,060 | 5,110 | 4,990 | 5,040 | 1,156,200 | 1,008 |
| 2008-02-06 | 5,200 | 5,290 | 5,080 | 5,120 | 1,306,400 | 1,024 |
| 2008-02-05 | 5,450 | 5,510 | 5,310 | 5,430 | 1,845,100 | 1,086 |
| 2008-02-04 | 5,670 | 5,670 | 5,530 | 5,550 | 1,698,300 | 1,110 |
| 2008-02-01 | 5,280 | 5,460 | 5,210 | 5,370 | 1,250,500 | 1,074 |
| 2008-01-31 | 5,010 | 5,230 | 4,980 | 5,190 | 1,005,800 | 1,038 |
| 2008-01-30 | 5,220 | 5,220 | 5,040 | 5,090 | 718,100 | 1,018 |
| 2008-01-29 | 5,170 | 5,250 | 5,080 | 5,120 | 1,300,500 | 1,024 |
| 2008-01-28 | 5,210 | 5,280 | 5,080 | 5,120 | 903,100 | 1,024 |
| 2008-01-25 | 5,230 | 5,350 | 5,190 | 5,310 | 1,209,000 | 1,062 |
| 2008-01-24 | 4,930 | 5,050 | 4,900 | 5,020 | 1,103,500 | 1,004 |
| 2008-01-23 | 4,890 | 5,040 | 4,800 | 4,840 | 1,834,800 | 968 |
| 2008-01-22 | 4,800 | 4,880 | 4,650 | 4,690 | 1,234,600 | 938 |
| 2008-01-21 | 4,940 | 5,010 | 4,890 | 4,930 | 1,000,200 | 986 |
| 2008-01-18 | 4,930 | 5,160 | 4,860 | 5,140 | 1,137,100 | 1,028 |
| 2008-01-17 | 5,040 | 5,180 | 5,000 | 5,130 | 1,075,800 | 1,026 |
| 2008-01-16 | 5,000 | 5,080 | 4,930 | 4,970 | 1,030,300 | 994 |
| 2008-01-15 | 5,380 | 5,440 | 5,160 | 5,200 | 1,133,600 | 1,040 |
| 2008-01-11 | 5,450 | 5,510 | 5,310 | 5,360 | 1,035,000 | 1,072 |
| 2008-01-10 | 5,530 | 5,540 | 5,380 | 5,480 | 868,400 | 1,096 |
| 2008-01-09 | 5,400 | 5,530 | 5,370 | 5,500 | 952,000 | 1,100 |
| 2008-01-08 | 5,460 | 5,480 | 5,310 | 5,450 | 1,004,800 | 1,090 |
| 2008-01-07 | 5,520 | 5,590 | 5,440 | 5,480 | 1,516,900 | 1,096 |
| 2008-01-04 | 5,800 | 5,800 | 5,630 | 5,690 | 907,700 | 1,138 |
分割・併合履歴 ： [2024-09-27]1株→5株
