7229 (株)ユタカ技研 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 | 745 | 745 | 740 | 740 | 400 | 740 |
| 2008-12-29 | 771 | 771 | 731 | 745 | 6,100 | 745 |
| 2008-12-26 | 735 | 770 | 730 | 770 | 4,500 | 770 |
| 2008-12-25 | 749 | 749 | 730 | 732 | 9,500 | 732 |
| 2008-12-24 | 770 | 770 | 755 | 755 | 5,600 | 755 |
| 2008-12-22 | 792 | 793 | 755 | 770 | 5,700 | 770 |
| 2008-12-19 | 798 | 798 | 793 | 793 | 600 | 793 |
| 2008-12-18 | 821 | 821 | 798 | 798 | 2,500 | 798 |
| 2008-12-17 | 851 | 851 | 840 | 840 | 1,700 | 840 |
| 2008-12-16 | 853 | 853 | 841 | 851 | 1,700 | 851 |
| 2008-12-15 | 893 | 893 | 851 | 853 | 6,000 | 853 |
| 2008-12-12 | 900 | 900 | 865 | 892 | 19,100 | 892 |
| 2008-12-11 | 889 | 889 | 860 | 870 | 5,100 | 870 |
| 2008-12-10 | 871 | 881 | 871 | 881 | 5,500 | 881 |
| 2008-12-09 | 860 | 861 | 850 | 861 | 2,800 | 861 |
| 2008-12-08 | 861 | 861 | 840 | 850 | 11,900 | 850 |
| 2008-12-05 | 838 | 838 | 820 | 821 | 1,600 | 821 |
| 2008-12-04 | 861 | 861 | 820 | 828 | 1,500 | 828 |
| 2008-12-03 | 895 | 895 | 860 | 861 | 4,100 | 861 |
| 2008-12-02 | 899 | 899 | 890 | 890 | 400 | 890 |
| 2008-12-01 | 909 | 909 | 891 | 900 | 2,100 | 900 |
| 2008-11-28 | 900 | 909 | 870 | 909 | 4,100 | 909 |
| 2008-11-27 | 900 | 910 | 900 | 900 | 500 | 900 |
| 2008-11-26 | 940 | 940 | 870 | 900 | 3,900 | 900 |
| 2008-11-25 | 950 | 950 | 940 | 940 | 4,100 | 940 |
| 2008-11-21 | 890 | 910 | 876 | 910 | 1,800 | 910 |
| 2008-11-20 | 910 | 915 | 886 | 910 | 700 | 910 |
| 2008-11-19 | 902 | 902 | 902 | 902 | 100 | 902 |
| 2008-11-18 | 895 | 902 | 891 | 902 | 500 | 902 |
| 2008-11-17 | 900 | 902 | 900 | 901 | 300 | 901 |
| 2008-11-14 | 912 | 920 | 900 | 900 | 2,900 | 900 |
| 2008-11-13 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2008-11-12 | 920 | 920 | 908 | 911 | 1,100 | 911 |
| 2008-11-11 | 949 | 949 | 920 | 920 | 1,300 | 920 |
| 2008-11-10 | 961 | 961 | 930 | 930 | 4,800 | 930 |
| 2008-11-07 | 950 | 960 | 930 | 951 | 3,400 | 951 |
| 2008-11-06 | 1,032 | 1,032 | 1,000 | 1,000 | 7,600 | 1,000 |
| 2008-11-05 | 1,050 | 1,060 | 1,030 | 1,050 | 7,500 | 1,050 |
| 2008-11-04 | 1,020 | 1,031 | 1,020 | 1,031 | 1,000 | 1,031 |
| 2008-10-31 | 1,050 | 1,050 | 1,020 | 1,020 | 3,900 | 1,020 |
| 2008-10-30 | 1,000 | 1,091 | 970 | 1,049 | 4,000 | 1,049 |
| 2008-10-29 | 980 | 1,000 | 980 | 999 | 3,100 | 999 |
| 2008-10-28 | 905 | 960 | 905 | 960 | 500 | 960 |
| 2008-10-27 | 960 | 960 | 915 | 915 | 6,600 | 915 |
| 2008-10-24 | 1,060 | 1,060 | 962 | 965 | 7,300 | 965 |
| 2008-10-23 | 1,025 | 1,025 | 1,000 | 1,000 | 2,400 | 1,000 |
| 2008-10-22 | 1,025 | 1,025 | 1,000 | 1,025 | 1,200 | 1,025 |
| 2008-10-21 | 1,015 | 1,043 | 1,015 | 1,037 | 5,000 | 1,037 |
| 2008-10-20 | 1,004 | 1,005 | 1,000 | 1,005 | 2,800 | 1,005 |
| 2008-10-17 | 1,005 | 1,005 | 1,000 | 1,000 | 2,800 | 1,000 |
| 2008-10-16 | 955 | 980 | 955 | 970 | 6,400 | 970 |
| 2008-10-15 | 1,040 | 1,040 | 1,010 | 1,015 | 7,900 | 1,015 |
| 2008-10-14 | 980 | 1,030 | 980 | 1,020 | 7,400 | 1,020 |
| 2008-10-10 | 999 | 1,005 | 950 | 950 | 3,400 | 950 |
| 2008-10-09 | 1,170 | 1,170 | 1,010 | 1,070 | 13,300 | 1,070 |
| 2008-10-08 | 1,240 | 1,240 | 1,100 | 1,170 | 17,300 | 1,170 |
| 2008-10-07 | 1,190 | 1,290 | 1,170 | 1,251 | 4,300 | 1,251 |
| 2008-10-06 | 1,444 | 1,444 | 1,355 | 1,370 | 3,800 | 1,370 |
| 2008-10-03 | 1,485 | 1,485 | 1,435 | 1,454 | 6,700 | 1,454 |
| 2008-10-02 | 1,574 | 1,585 | 1,500 | 1,545 | 6,200 | 1,545 |
| 2008-10-01 | 1,689 | 1,689 | 1,659 | 1,659 | 200 | 1,659 |
| 2008-09-30 | 1,698 | 1,698 | 1,689 | 1,689 | 600 | 1,689 |
| 2008-09-29 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,700 |
| 2008-09-26 | 1,671 | 1,700 | 1,671 | 1,700 | 2,200 | 1,700 |
| 2008-09-25 | 1,731 | 1,731 | 1,731 | 1,731 | 1,500 | 1,731 |
| 2008-09-24 | 1,721 | 1,721 | 1,720 | 1,720 | 2,700 | 1,720 |
| 2008-09-22 | 1,720 | 1,720 | 1,720 | 1,720 | 300 | 1,720 |
| 2008-09-19 | 1,720 | 1,722 | 1,720 | 1,721 | 400 | 1,721 |
| 2008-09-18 | 1,700 | 1,700 | 1,600 | 1,690 | 2,000 | 1,690 |
| 2008-09-17 | 1,730 | 1,730 | 1,701 | 1,710 | 700 | 1,710 |
| 2008-09-16 | 1,681 | 1,700 | 1,681 | 1,700 | 1,400 | 1,700 |
| 2008-09-12 | 1,800 | 1,802 | 1,791 | 1,801 | 500 | 1,801 |
| 2008-09-11 | 1,801 | 1,830 | 1,801 | 1,830 | 1,200 | 1,830 |
| 2008-09-10 | 1,829 | 1,830 | 1,829 | 1,830 | 500 | 1,830 |
| 2008-09-09 | 1,831 | 1,831 | 1,830 | 1,830 | 500 | 1,830 |
| 2008-09-08 | 1,820 | 1,831 | 1,820 | 1,830 | 5,100 | 1,830 |
| 2008-09-05 | 1,837 | 1,837 | 1,830 | 1,830 | 1,900 | 1,830 |
| 2008-09-04 | 1,760 | 1,810 | 1,760 | 1,809 | 500 | 1,809 |
| 2008-09-03 | 1,810 | 1,810 | 1,810 | 1,810 | 900 | 1,810 |
| 2008-09-02 | 1,780 | 1,810 | 1,780 | 1,810 | 3,500 | 1,810 |
| 2008-09-01 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2008-08-29 | 1,820 | 1,821 | 1,801 | 1,801 | 1,700 | 1,801 |
| 2008-08-28 | 1,830 | 1,830 | 1,820 | 1,820 | 400 | 1,820 |
| 2008-08-27 | 1,850 | 1,850 | 1,830 | 1,830 | 900 | 1,830 |
| 2008-08-26 | 1,840 | 1,880 | 1,840 | 1,850 | 13,500 | 1,850 |
| 2008-08-25 | 1,850 | 1,850 | 1,850 | 1,850 | 1,500 | 1,850 |
| 2008-08-22 | 1,810 | 1,811 | 1,810 | 1,810 | 1,200 | 1,810 |
| 2008-08-21 | 1,815 | 1,830 | 1,800 | 1,810 | 1,000 | 1,810 |
| 2008-08-20 | 1,840 | 1,840 | 1,800 | 1,815 | 2,800 | 1,815 |
| 2008-08-19 | 1,850 | 1,850 | 1,840 | 1,840 | 5,800 | 1,840 |
| 2008-08-18 | 1,849 | 1,850 | 1,849 | 1,850 | 15,300 | 1,850 |
| 2008-08-15 | 1,870 | 1,870 | 1,835 | 1,850 | 38,100 | 1,850 |
| 2008-08-14 | 1,915 | 1,915 | 1,900 | 1,900 | 700 | 1,900 |
| 2008-08-13 | 1,905 | 1,915 | 1,900 | 1,915 | 600 | 1,915 |
| 2008-08-12 | 1,939 | 1,939 | 1,880 | 1,901 | 1,600 | 1,901 |
| 2008-08-11 | 1,920 | 1,940 | 1,920 | 1,940 | 1,700 | 1,940 |
| 2008-08-08 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,910 |
| 2008-08-07 | 1,930 | 1,930 | 1,900 | 1,910 | 2,100 | 1,910 |
| 2008-08-06 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
| 2008-08-05 | 1,959 | 1,959 | 1,920 | 1,920 | 2,700 | 1,920 |
| 2008-08-04 | 1,997 | 1,997 | 1,942 | 1,962 | 3,000 | 1,962 |
| 2008-08-01 | 1,999 | 2,000 | 1,934 | 1,996 | 3,800 | 1,996 |
| 2008-07-31 | 2,010 | 2,050 | 2,000 | 2,035 | 6,000 | 2,035 |
| 2008-07-30 | 2,135 | 2,140 | 2,135 | 2,135 | 3,000 | 2,135 |
| 2008-07-29 | 2,130 | 2,130 | 2,040 | 2,100 | 1,700 | 2,100 |
| 2008-07-28 | 2,130 | 2,135 | 2,130 | 2,135 | 1,100 | 2,135 |
| 2008-07-25 | 2,140 | 2,140 | 2,080 | 2,135 | 4,500 | 2,135 |
| 2008-07-24 | 2,105 | 2,145 | 2,105 | 2,140 | 3,100 | 2,140 |
| 2008-07-23 | 2,110 | 2,180 | 2,090 | 2,100 | 2,300 | 2,100 |
| 2008-07-22 | 2,085 | 2,085 | 2,085 | 2,085 | 200 | 2,085 |
| 2008-07-18 | 2,145 | 2,145 | 2,065 | 2,075 | 1,800 | 2,075 |
| 2008-07-17 | 2,060 | 2,140 | 2,060 | 2,140 | 1,200 | 2,140 |
| 2008-07-16 | 2,115 | 2,115 | 2,095 | 2,100 | 1,400 | 2,100 |
| 2008-07-15 | 2,205 | 2,205 | 2,155 | 2,155 | 1,600 | 2,155 |
| 2008-07-14 | 2,200 | 2,280 | 2,200 | 2,200 | 1,300 | 2,200 |
| 2008-07-11 | 2,215 | 2,215 | 2,200 | 2,200 | 600 | 2,200 |
| 2008-07-10 | 2,215 | 2,215 | 2,155 | 2,165 | 3,500 | 2,165 |
| 2008-07-09 | 2,260 | 2,260 | 2,225 | 2,225 | 3,100 | 2,225 |
| 2008-07-08 | 2,305 | 2,305 | 2,255 | 2,255 | 1,100 | 2,255 |
| 2008-07-07 | 2,305 | 2,305 | 2,305 | 2,305 | 400 | 2,305 |
| 2008-07-04 | 2,300 | 2,300 | 2,250 | 2,265 | 1,300 | 2,265 |
| 2008-07-03 | 2,345 | 2,345 | 2,280 | 2,300 | 1,600 | 2,300 |
| 2008-07-02 | 2,380 | 2,380 | 2,380 | 2,380 | 100 | 2,380 |
| 2008-07-01 | 2,320 | 2,400 | 2,300 | 2,380 | 5,700 | 2,380 |
| 2008-06-30 | 2,395 | 2,395 | 2,280 | 2,360 | 600 | 2,360 |
| 2008-06-27 | 2,415 | 2,415 | 2,350 | 2,415 | 3,400 | 2,415 |
| 2008-06-25 | 2,385 | 2,385 | 2,270 | 2,270 | 3,500 | 2,270 |
| 2008-06-24 | 2,330 | 2,370 | 2,330 | 2,370 | 600 | 2,370 |
| 2008-06-23 | 2,395 | 2,395 | 2,320 | 2,320 | 2,500 | 2,320 |
| 2008-06-20 | 2,400 | 2,400 | 2,400 | 2,400 | 500 | 2,400 |
| 2008-06-19 | 2,380 | 2,400 | 2,380 | 2,390 | 900 | 2,390 |
| 2008-06-18 | 2,400 | 2,400 | 2,385 | 2,385 | 1,800 | 2,385 |
| 2008-06-17 | 2,375 | 2,430 | 2,375 | 2,400 | 2,600 | 2,400 |
| 2008-06-16 | 2,370 | 2,420 | 2,370 | 2,415 | 2,400 | 2,415 |
| 2008-06-13 | 2,410 | 2,410 | 2,370 | 2,370 | 500 | 2,370 |
| 2008-06-12 | 2,450 | 2,450 | 2,380 | 2,410 | 3,400 | 2,410 |
| 2008-06-11 | 2,420 | 2,420 | 2,380 | 2,380 | 1,500 | 2,380 |
| 2008-06-10 | 2,390 | 2,390 | 2,340 | 2,350 | 1,700 | 2,350 |
| 2008-06-09 | 2,350 | 2,350 | 2,350 | 2,350 | 1,300 | 2,350 |
| 2008-06-06 | 2,350 | 2,360 | 2,350 | 2,350 | 1,800 | 2,350 |
| 2008-06-05 | 2,370 | 2,390 | 2,350 | 2,350 | 2,500 | 2,350 |
| 2008-06-04 | 2,225 | 2,300 | 2,225 | 2,290 | 7,800 | 2,290 |
| 2008-06-03 | 2,245 | 2,250 | 2,180 | 2,225 | 6,400 | 2,225 |
| 2008-06-02 | 2,250 | 2,250 | 2,200 | 2,230 | 3,100 | 2,230 |
| 2008-05-30 | 2,250 | 2,260 | 2,250 | 2,250 | 6,100 | 2,250 |
| 2008-05-29 | 2,240 | 2,240 | 2,240 | 2,240 | 400 | 2,240 |
| 2008-05-28 | 2,240 | 2,240 | 2,240 | 2,240 | 1,200 | 2,240 |
| 2008-05-27 | 2,245 | 2,250 | 2,240 | 2,240 | 900 | 2,240 |
| 2008-05-26 | 2,285 | 2,285 | 2,245 | 2,270 | 5,500 | 2,270 |
| 2008-05-23 | 2,250 | 2,250 | 2,205 | 2,205 | 2,000 | 2,205 |
| 2008-05-22 | 2,200 | 2,250 | 2,200 | 2,240 | 3,900 | 2,240 |
| 2008-05-21 | 2,235 | 2,235 | 2,195 | 2,195 | 1,100 | 2,195 |
| 2008-05-20 | 2,225 | 2,250 | 2,225 | 2,235 | 2,600 | 2,235 |
| 2008-05-19 | 2,215 | 2,215 | 2,215 | 2,215 | 100 | 2,215 |
| 2008-05-16 | 2,245 | 2,250 | 2,210 | 2,210 | 900 | 2,210 |
| 2008-05-15 | 2,250 | 2,250 | 2,200 | 2,245 | 700 | 2,245 |
| 2008-05-14 | 2,245 | 2,250 | 2,245 | 2,250 | 600 | 2,250 |
| 2008-05-13 | 2,245 | 2,245 | 2,245 | 2,245 | 100 | 2,245 |
| 2008-05-12 | 2,190 | 2,280 | 2,190 | 2,250 | 5,200 | 2,250 |
| 2008-05-09 | 2,240 | 2,240 | 2,085 | 2,150 | 2,200 | 2,150 |
| 2008-05-08 | 2,250 | 2,250 | 2,240 | 2,240 | 600 | 2,240 |
| 2008-05-07 | 2,280 | 2,280 | 2,220 | 2,240 | 1,100 | 2,240 |
| 2008-05-02 | 2,250 | 2,250 | 2,235 | 2,240 | 600 | 2,240 |
| 2008-05-01 | 2,245 | 2,250 | 2,200 | 2,230 | 3,100 | 2,230 |
| 2008-04-30 | 2,135 | 2,205 | 2,135 | 2,200 | 800 | 2,200 |
| 2008-04-28 | 2,150 | 2,165 | 2,105 | 2,135 | 5,000 | 2,135 |
| 2008-04-25 | 2,290 | 2,290 | 2,010 | 2,140 | 12,200 | 2,140 |
| 2008-04-24 | 2,005 | 2,020 | 2,005 | 2,010 | 600 | 2,010 |
| 2008-04-23 | 2,015 | 2,015 | 1,996 | 1,996 | 3,600 | 1,996 |
| 2008-04-22 | 2,090 | 2,090 | 2,020 | 2,020 | 6,200 | 2,020 |
| 2008-04-21 | 2,015 | 2,050 | 2,015 | 2,050 | 2,800 | 2,050 |
| 2008-04-18 | 2,070 | 2,070 | 2,025 | 2,025 | 2,100 | 2,025 |
| 2008-04-17 | 2,100 | 2,100 | 2,020 | 2,050 | 2,300 | 2,050 |
| 2008-04-16 | 2,075 | 2,100 | 2,060 | 2,100 | 1,900 | 2,100 |
| 2008-04-15 | 2,045 | 2,075 | 2,025 | 2,075 | 5,800 | 2,075 |
| 2008-04-14 | 2,100 | 2,100 | 2,055 | 2,085 | 1,400 | 2,085 |
| 2008-04-11 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 2,100 |
| 2008-04-10 | 2,150 | 2,150 | 2,140 | 2,140 | 200 | 2,140 |
| 2008-04-09 | 2,160 | 2,160 | 2,160 | 2,160 | 600 | 2,160 |
| 2008-04-08 | 2,170 | 2,170 | 2,170 | 2,170 | 100 | 2,170 |
| 2008-04-07 | 2,230 | 2,230 | 2,210 | 2,210 | 500 | 2,210 |
| 2008-04-04 | 2,220 | 2,220 | 2,190 | 2,190 | 800 | 2,190 |
| 2008-04-03 | 2,220 | 2,300 | 2,220 | 2,220 | 400 | 2,220 |
| 2008-04-02 | 2,180 | 2,200 | 2,180 | 2,200 | 900 | 2,200 |
| 2008-04-01 | 2,220 | 2,220 | 2,140 | 2,140 | 1,200 | 2,140 |
| 2008-03-31 | 2,160 | 2,220 | 2,100 | 2,220 | 900 | 2,220 |
| 2008-03-28 | 2,120 | 2,160 | 2,105 | 2,160 | 2,100 | 2,160 |
| 2008-03-27 | 2,150 | 2,150 | 2,110 | 2,110 | 1,200 | 2,110 |
| 2008-03-26 | 2,085 | 2,110 | 2,085 | 2,110 | 200 | 2,110 |
| 2008-03-25 | 2,290 | 2,290 | 2,110 | 2,180 | 4,200 | 2,180 |
| 2008-03-24 | 2,210 | 2,210 | 2,195 | 2,210 | 2,900 | 2,210 |
| 2008-03-21 | 2,250 | 2,250 | 2,120 | 2,200 | 2,700 | 2,200 |
| 2008-03-19 | 2,200 | 2,270 | 2,200 | 2,220 | 2,100 | 2,220 |
| 2008-03-18 | 2,060 | 2,100 | 2,030 | 2,100 | 2,000 | 2,100 |
| 2008-03-17 | 2,150 | 2,150 | 2,020 | 2,020 | 2,100 | 2,020 |
| 2008-03-14 | 2,150 | 2,150 | 2,120 | 2,120 | 1,200 | 2,120 |
| 2008-03-13 | 2,225 | 2,225 | 2,150 | 2,150 | 600 | 2,150 |
| 2008-03-12 | 2,200 | 2,235 | 2,195 | 2,235 | 400 | 2,235 |
| 2008-03-11 | 2,150 | 2,160 | 2,120 | 2,160 | 3,900 | 2,160 |
| 2008-03-10 | 2,195 | 2,220 | 2,195 | 2,200 | 2,200 | 2,200 |
| 2008-03-07 | 2,200 | 2,200 | 2,155 | 2,200 | 1,600 | 2,200 |
| 2008-03-06 | 2,250 | 2,310 | 2,200 | 2,200 | 5,000 | 2,200 |
| 2008-03-05 | 2,250 | 2,290 | 2,245 | 2,250 | 4,400 | 2,250 |
| 2008-03-04 | 2,350 | 2,350 | 2,270 | 2,295 | 3,400 | 2,295 |
| 2008-03-03 | 2,380 | 2,500 | 2,380 | 2,430 | 1,800 | 2,430 |
| 2008-02-29 | 2,505 | 2,505 | 2,500 | 2,500 | 200 | 2,500 |
| 2008-02-28 | 2,455 | 2,500 | 2,455 | 2,500 | 200 | 2,500 |
| 2008-02-27 | 2,510 | 2,510 | 2,450 | 2,455 | 800 | 2,455 |
| 2008-02-26 | 2,430 | 2,500 | 2,430 | 2,500 | 800 | 2,500 |
| 2008-02-25 | 2,435 | 2,435 | 2,390 | 2,390 | 1,800 | 2,390 |
| 2008-02-22 | 2,355 | 2,365 | 2,350 | 2,355 | 1,500 | 2,355 |
| 2008-02-21 | 2,360 | 2,360 | 2,350 | 2,355 | 400 | 2,355 |
| 2008-02-20 | 2,345 | 2,350 | 2,345 | 2,350 | 1,400 | 2,350 |
| 2008-02-19 | 2,290 | 2,315 | 2,280 | 2,315 | 1,900 | 2,315 |
| 2008-02-18 | 2,275 | 2,290 | 2,275 | 2,290 | 1,500 | 2,290 |
| 2008-02-15 | 2,280 | 2,280 | 2,275 | 2,275 | 1,100 | 2,275 |
| 2008-02-14 | 2,295 | 2,295 | 2,280 | 2,280 | 1,100 | 2,280 |
| 2008-02-13 | 2,300 | 2,300 | 2,280 | 2,280 | 1,600 | 2,280 |
| 2008-02-12 | 2,340 | 2,340 | 2,340 | 2,340 | 100 | 2,340 |
| 2008-02-08 | 2,250 | 2,300 | 2,250 | 2,300 | 300 | 2,300 |
| 2008-02-07 | 2,250 | 2,300 | 2,250 | 2,300 | 900 | 2,300 |
| 2008-02-06 | 2,300 | 2,300 | 2,280 | 2,280 | 1,500 | 2,280 |
| 2008-02-05 | 2,375 | 2,375 | 2,320 | 2,320 | 3,200 | 2,320 |
| 2008-02-04 | 2,375 | 2,380 | 2,375 | 2,375 | 1,300 | 2,375 |
| 2008-02-01 | 2,420 | 2,425 | 2,350 | 2,370 | 2,200 | 2,370 |
| 2008-01-31 | 2,415 | 2,425 | 2,415 | 2,425 | 400 | 2,425 |
| 2008-01-30 | 2,400 | 2,425 | 2,315 | 2,425 | 5,000 | 2,425 |
| 2008-01-29 | 2,420 | 2,420 | 2,360 | 2,380 | 3,200 | 2,380 |
| 2008-01-28 | 2,450 | 2,450 | 2,380 | 2,380 | 2,100 | 2,380 |
| 2008-01-25 | 2,520 | 2,520 | 2,430 | 2,470 | 2,000 | 2,470 |
| 2008-01-24 | 2,370 | 2,430 | 2,370 | 2,400 | 1,500 | 2,400 |
| 2008-01-23 | 2,400 | 2,410 | 2,355 | 2,355 | 5,400 | 2,355 |
| 2008-01-22 | 2,520 | 2,520 | 2,355 | 2,430 | 3,500 | 2,430 |
| 2008-01-21 | 2,650 | 2,650 | 2,550 | 2,550 | 200 | 2,550 |
| 2008-01-18 | 2,550 | 2,670 | 2,550 | 2,670 | 700 | 2,670 |
| 2008-01-17 | 2,520 | 2,680 | 2,520 | 2,680 | 1,300 | 2,680 |
| 2008-01-16 | 2,720 | 2,760 | 2,600 | 2,680 | 1,100 | 2,680 |
| 2008-01-15 | 2,850 | 2,880 | 2,750 | 2,880 | 19,900 | 2,880 |
| 2008-01-11 | 2,900 | 2,950 | 2,800 | 2,880 | 12,300 | 2,880 |
| 2008-01-10 | 2,955 | 2,955 | 2,905 | 2,930 | 2,600 | 2,930 |
| 2008-01-09 | 2,965 | 2,965 | 2,955 | 2,960 | 700 | 2,960 |
| 2008-01-08 | 2,950 | 3,000 | 2,950 | 3,000 | 1,800 | 3,000 |
| 2008-01-07 | 2,990 | 2,990 | 2,960 | 2,965 | 2,100 | 2,965 |
| 2008-01-04 | 2,950 | 3,000 | 2,920 | 3,000 | 2,000 | 3,000 |
分割・併合履歴 ： なし
