7278 (株)エクセディ 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 | 875 | 893 | 868 | 887 | 140,800 | 887 |
| 2008-12-29 | 890 | 895 | 873 | 893 | 128,100 | 893 |
| 2008-12-26 | 849 | 890 | 843 | 885 | 228,700 | 885 |
| 2008-12-25 | 829 | 844 | 827 | 843 | 119,300 | 843 |
| 2008-12-24 | 830 | 854 | 830 | 839 | 216,100 | 839 |
| 2008-12-22 | 850 | 853 | 825 | 847 | 235,200 | 847 |
| 2008-12-19 | 850 | 864 | 822 | 825 | 451,200 | 825 |
| 2008-12-18 | 869 | 895 | 845 | 884 | 372,200 | 884 |
| 2008-12-17 | 900 | 900 | 834 | 868 | 689,400 | 868 |
| 2008-12-16 | 890 | 960 | 887 | 930 | 786,600 | 930 |
| 2008-12-15 | 888 | 890 | 864 | 870 | 620,900 | 870 |
| 2008-12-12 | 917 | 920 | 844 | 878 | 620,400 | 878 |
| 2008-12-11 | 943 | 944 | 904 | 917 | 731,700 | 917 |
| 2008-12-10 | 955 | 964 | 925 | 943 | 666,700 | 943 |
| 2008-12-09 | 976 | 986 | 940 | 964 | 485,400 | 964 |
| 2008-12-08 | 1,040 | 1,040 | 963 | 966 | 371,600 | 966 |
| 2008-12-05 | 1,070 | 1,089 | 1,028 | 1,044 | 192,500 | 1,044 |
| 2008-12-04 | 1,111 | 1,125 | 1,026 | 1,050 | 149,500 | 1,050 |
| 2008-12-03 | 1,131 | 1,135 | 1,074 | 1,120 | 220,600 | 1,120 |
| 2008-12-02 | 1,086 | 1,122 | 1,080 | 1,091 | 187,700 | 1,091 |
| 2008-12-01 | 1,250 | 1,250 | 1,166 | 1,186 | 163,400 | 1,186 |
| 2008-11-28 | 1,221 | 1,279 | 1,199 | 1,270 | 148,100 | 1,270 |
| 2008-11-27 | 1,231 | 1,255 | 1,183 | 1,202 | 276,900 | 1,202 |
| 2008-11-26 | 1,244 | 1,275 | 1,186 | 1,230 | 289,400 | 1,230 |
| 2008-11-25 | 1,360 | 1,364 | 1,220 | 1,284 | 360,200 | 1,284 |
| 2008-11-21 | 1,252 | 1,359 | 1,230 | 1,346 | 423,200 | 1,346 |
| 2008-11-20 | 1,290 | 1,290 | 1,245 | 1,272 | 341,400 | 1,272 |
| 2008-11-19 | 1,285 | 1,311 | 1,272 | 1,299 | 233,600 | 1,299 |
| 2008-11-18 | 1,222 | 1,278 | 1,206 | 1,263 | 189,200 | 1,263 |
| 2008-11-17 | 1,200 | 1,282 | 1,183 | 1,242 | 136,000 | 1,242 |
| 2008-11-14 | 1,225 | 1,272 | 1,200 | 1,217 | 172,300 | 1,217 |
| 2008-11-13 | 1,220 | 1,238 | 1,161 | 1,185 | 218,900 | 1,185 |
| 2008-11-12 | 1,301 | 1,322 | 1,238 | 1,265 | 343,100 | 1,265 |
| 2008-11-11 | 1,498 | 1,498 | 1,291 | 1,311 | 287,600 | 1,311 |
| 2008-11-10 | 1,490 | 1,514 | 1,452 | 1,514 | 148,900 | 1,514 |
| 2008-11-07 | 1,350 | 1,449 | 1,294 | 1,390 | 200,600 | 1,390 |
| 2008-11-06 | 1,510 | 1,541 | 1,430 | 1,473 | 212,000 | 1,473 |
| 2008-11-05 | 1,518 | 1,619 | 1,485 | 1,599 | 251,600 | 1,599 |
| 2008-11-04 | 1,395 | 1,447 | 1,347 | 1,420 | 210,200 | 1,420 |
| 2008-10-31 | 1,299 | 1,548 | 1,230 | 1,375 | 453,500 | 1,375 |
| 2008-10-30 | 1,145 | 1,365 | 1,134 | 1,365 | 319,800 | 1,365 |
| 2008-10-29 | 1,244 | 1,279 | 1,081 | 1,165 | 646,400 | 1,165 |
| 2008-10-28 | 1,055 | 1,209 | 1,015 | 1,184 | 357,400 | 1,184 |
| 2008-10-27 | 1,120 | 1,155 | 1,043 | 1,055 | 272,800 | 1,055 |
| 2008-10-24 | 1,214 | 1,214 | 1,130 | 1,141 | 229,300 | 1,141 |
| 2008-10-23 | 1,208 | 1,223 | 1,120 | 1,194 | 272,800 | 1,194 |
| 2008-10-22 | 1,394 | 1,394 | 1,263 | 1,288 | 258,700 | 1,288 |
| 2008-10-21 | 1,328 | 1,402 | 1,310 | 1,397 | 298,800 | 1,397 |
| 2008-10-20 | 1,200 | 1,344 | 1,190 | 1,327 | 284,400 | 1,327 |
| 2008-10-17 | 1,282 | 1,312 | 1,173 | 1,208 | 422,900 | 1,208 |
| 2008-10-16 | 1,268 | 1,321 | 1,257 | 1,257 | 316,600 | 1,257 |
| 2008-10-15 | 1,450 | 1,466 | 1,374 | 1,457 | 201,500 | 1,457 |
| 2008-10-14 | 1,444 | 1,444 | 1,370 | 1,442 | 143,400 | 1,442 |
| 2008-10-10 | 1,209 | 1,295 | 1,200 | 1,244 | 201,200 | 1,244 |
| 2008-10-09 | 1,276 | 1,472 | 1,267 | 1,389 | 346,900 | 1,389 |
| 2008-10-08 | 1,373 | 1,421 | 1,299 | 1,316 | 292,700 | 1,316 |
| 2008-10-07 | 1,347 | 1,509 | 1,298 | 1,433 | 663,500 | 1,433 |
| 2008-10-06 | 1,599 | 1,599 | 1,463 | 1,487 | 471,300 | 1,487 |
| 2008-10-03 | 1,676 | 1,690 | 1,523 | 1,539 | 644,800 | 1,539 |
| 2008-10-02 | 1,890 | 1,890 | 1,712 | 1,736 | 353,100 | 1,736 |
| 2008-10-01 | 1,992 | 2,015 | 1,921 | 1,942 | 187,000 | 1,942 |
| 2008-09-30 | 1,963 | 1,963 | 1,901 | 1,949 | 187,200 | 1,949 |
| 2008-09-29 | 2,080 | 2,115 | 2,000 | 2,015 | 196,900 | 2,015 |
| 2008-09-26 | 2,010 | 2,085 | 2,010 | 2,075 | 413,000 | 2,075 |
| 2008-09-25 | 1,980 | 1,997 | 1,882 | 1,980 | 530,400 | 1,980 |
| 2008-09-24 | 2,175 | 2,175 | 1,900 | 1,977 | 917,200 | 1,977 |
| 2008-09-22 | 2,185 | 2,275 | 2,020 | 2,250 | 348,100 | 2,250 |
| 2008-09-19 | 2,285 | 2,285 | 2,165 | 2,180 | 249,300 | 2,180 |
| 2008-09-18 | 2,350 | 2,350 | 2,130 | 2,205 | 278,400 | 2,205 |
| 2008-09-17 | 2,475 | 2,475 | 2,315 | 2,355 | 292,400 | 2,355 |
| 2008-09-16 | 2,190 | 2,410 | 2,180 | 2,400 | 400,100 | 2,400 |
| 2008-09-12 | 2,475 | 2,490 | 2,400 | 2,430 | 203,900 | 2,430 |
| 2008-09-11 | 2,360 | 2,445 | 2,360 | 2,400 | 150,700 | 2,400 |
| 2008-09-10 | 2,325 | 2,490 | 2,275 | 2,440 | 403,800 | 2,440 |
| 2008-09-09 | 2,430 | 2,445 | 2,315 | 2,330 | 158,200 | 2,330 |
| 2008-09-08 | 2,420 | 2,470 | 2,395 | 2,425 | 148,300 | 2,425 |
| 2008-09-05 | 2,365 | 2,455 | 2,310 | 2,420 | 194,200 | 2,420 |
| 2008-09-04 | 2,400 | 2,480 | 2,380 | 2,445 | 220,800 | 2,445 |
| 2008-09-03 | 2,360 | 2,400 | 2,335 | 2,395 | 100,200 | 2,395 |
| 2008-09-02 | 2,385 | 2,410 | 2,290 | 2,320 | 130,800 | 2,320 |
| 2008-09-01 | 2,390 | 2,425 | 2,345 | 2,355 | 109,800 | 2,355 |
| 2008-08-29 | 2,375 | 2,485 | 2,310 | 2,485 | 335,700 | 2,485 |
| 2008-08-28 | 2,430 | 2,445 | 2,335 | 2,390 | 168,800 | 2,390 |
| 2008-08-27 | 2,465 | 2,475 | 2,410 | 2,430 | 93,800 | 2,430 |
| 2008-08-26 | 2,455 | 2,515 | 2,420 | 2,505 | 73,900 | 2,505 |
| 2008-08-25 | 2,460 | 2,545 | 2,450 | 2,495 | 86,600 | 2,495 |
| 2008-08-22 | 2,445 | 2,450 | 2,360 | 2,380 | 90,900 | 2,380 |
| 2008-08-21 | 2,455 | 2,470 | 2,410 | 2,435 | 109,600 | 2,435 |
| 2008-08-20 | 2,495 | 2,510 | 2,445 | 2,455 | 183,400 | 2,455 |
| 2008-08-19 | 2,610 | 2,610 | 2,495 | 2,515 | 176,800 | 2,515 |
| 2008-08-18 | 2,600 | 2,700 | 2,585 | 2,640 | 182,800 | 2,640 |
| 2008-08-15 | 2,540 | 2,590 | 2,530 | 2,590 | 213,500 | 2,590 |
| 2008-08-14 | 2,425 | 2,505 | 2,415 | 2,460 | 101,300 | 2,460 |
| 2008-08-13 | 2,485 | 2,510 | 2,430 | 2,465 | 200,800 | 2,465 |
| 2008-08-12 | 2,625 | 2,665 | 2,535 | 2,545 | 262,000 | 2,545 |
| 2008-08-11 | 2,525 | 2,600 | 2,515 | 2,590 | 229,600 | 2,590 |
| 2008-08-08 | 2,490 | 2,560 | 2,430 | 2,525 | 221,400 | 2,525 |
| 2008-08-07 | 2,480 | 2,530 | 2,430 | 2,450 | 210,100 | 2,450 |
| 2008-08-06 | 2,375 | 2,495 | 2,375 | 2,470 | 370,900 | 2,470 |
| 2008-08-05 | 2,280 | 2,395 | 2,270 | 2,295 | 323,200 | 2,295 |
| 2008-08-04 | 2,540 | 2,545 | 2,350 | 2,360 | 346,700 | 2,360 |
| 2008-08-01 | 2,370 | 2,495 | 2,365 | 2,470 | 335,300 | 2,470 |
| 2008-07-31 | 2,650 | 2,755 | 2,360 | 2,410 | 826,200 | 2,410 |
| 2008-07-30 | 2,385 | 2,440 | 2,340 | 2,390 | 321,400 | 2,390 |
| 2008-07-29 | 2,340 | 2,400 | 2,335 | 2,390 | 252,600 | 2,390 |
| 2008-07-28 | 2,440 | 2,455 | 2,390 | 2,405 | 207,300 | 2,405 |
| 2008-07-25 | 2,495 | 2,505 | 2,425 | 2,445 | 255,300 | 2,445 |
| 2008-07-24 | 2,450 | 2,580 | 2,450 | 2,555 | 363,700 | 2,555 |
| 2008-07-23 | 2,400 | 2,465 | 2,385 | 2,450 | 229,400 | 2,450 |
| 2008-07-22 | 2,345 | 2,400 | 2,335 | 2,385 | 274,100 | 2,385 |
| 2008-07-18 | 2,315 | 2,315 | 2,245 | 2,250 | 209,200 | 2,250 |
| 2008-07-17 | 2,350 | 2,355 | 2,295 | 2,335 | 213,200 | 2,335 |
| 2008-07-16 | 2,295 | 2,350 | 2,255 | 2,300 | 313,600 | 2,300 |
| 2008-07-15 | 2,285 | 2,310 | 2,235 | 2,285 | 271,400 | 2,285 |
| 2008-07-14 | 2,325 | 2,330 | 2,235 | 2,245 | 443,500 | 2,245 |
| 2008-07-11 | 2,420 | 2,455 | 2,380 | 2,385 | 273,600 | 2,385 |
| 2008-07-10 | 2,500 | 2,500 | 2,420 | 2,425 | 182,700 | 2,425 |
| 2008-07-09 | 2,500 | 2,545 | 2,465 | 2,475 | 172,400 | 2,475 |
| 2008-07-08 | 2,480 | 2,525 | 2,460 | 2,480 | 242,300 | 2,480 |
| 2008-07-07 | 2,630 | 2,630 | 2,500 | 2,535 | 211,700 | 2,535 |
| 2008-07-04 | 2,590 | 2,625 | 2,575 | 2,625 | 94,800 | 2,625 |
| 2008-07-03 | 2,595 | 2,655 | 2,545 | 2,630 | 246,600 | 2,630 |
| 2008-07-02 | 2,745 | 2,745 | 2,550 | 2,595 | 317,800 | 2,595 |
| 2008-07-01 | 2,770 | 2,820 | 2,745 | 2,810 | 238,700 | 2,810 |
| 2008-06-30 | 2,800 | 2,830 | 2,780 | 2,795 | 172,600 | 2,795 |
| 2008-06-27 | 2,780 | 2,850 | 2,740 | 2,805 | 168,900 | 2,805 |
| 2008-06-26 | 2,850 | 2,890 | 2,820 | 2,855 | 138,900 | 2,855 |
| 2008-06-25 | 2,840 | 2,845 | 2,770 | 2,840 | 254,600 | 2,840 |
| 2008-06-24 | 2,860 | 2,885 | 2,820 | 2,840 | 165,700 | 2,840 |
| 2008-06-23 | 2,930 | 2,950 | 2,785 | 2,885 | 486,100 | 2,885 |
| 2008-06-20 | 3,090 | 3,100 | 3,030 | 3,070 | 83,400 | 3,070 |
| 2008-06-19 | 3,140 | 3,140 | 3,060 | 3,080 | 93,100 | 3,080 |
| 2008-06-18 | 3,150 | 3,210 | 3,150 | 3,170 | 91,100 | 3,170 |
| 2008-06-17 | 3,200 | 3,200 | 3,140 | 3,160 | 88,900 | 3,160 |
| 2008-06-16 | 3,200 | 3,230 | 3,150 | 3,190 | 127,600 | 3,190 |
| 2008-06-13 | 3,090 | 3,180 | 3,090 | 3,150 | 243,600 | 3,150 |
| 2008-06-12 | 3,090 | 3,090 | 3,030 | 3,080 | 120,800 | 3,080 |
| 2008-06-11 | 3,190 | 3,240 | 3,110 | 3,110 | 153,300 | 3,110 |
| 2008-06-10 | 3,120 | 3,190 | 3,110 | 3,150 | 150,200 | 3,150 |
| 2008-06-09 | 3,080 | 3,110 | 3,030 | 3,070 | 115,800 | 3,070 |
| 2008-06-06 | 3,210 | 3,210 | 3,100 | 3,110 | 114,600 | 3,110 |
| 2008-06-05 | 3,060 | 3,140 | 2,980 | 3,110 | 270,700 | 3,110 |
| 2008-06-04 | 2,870 | 3,060 | 2,855 | 3,040 | 489,300 | 3,040 |
| 2008-06-03 | 2,800 | 2,835 | 2,760 | 2,795 | 167,900 | 2,795 |
| 2008-06-02 | 2,760 | 2,835 | 2,725 | 2,800 | 169,800 | 2,800 |
| 2008-05-30 | 2,695 | 2,800 | 2,685 | 2,800 | 278,000 | 2,800 |
| 2008-05-29 | 2,600 | 2,655 | 2,595 | 2,655 | 145,200 | 2,655 |
| 2008-05-28 | 2,640 | 2,640 | 2,525 | 2,535 | 200,500 | 2,535 |
| 2008-05-27 | 2,625 | 2,665 | 2,605 | 2,635 | 105,300 | 2,635 |
| 2008-05-26 | 2,705 | 2,705 | 2,610 | 2,620 | 158,200 | 2,620 |
| 2008-05-23 | 2,810 | 2,810 | 2,725 | 2,725 | 182,500 | 2,725 |
| 2008-05-22 | 2,860 | 2,860 | 2,750 | 2,820 | 174,800 | 2,820 |
| 2008-05-21 | 2,885 | 2,900 | 2,830 | 2,865 | 254,400 | 2,865 |
| 2008-05-20 | 2,820 | 2,905 | 2,800 | 2,880 | 289,500 | 2,880 |
| 2008-05-19 | 2,815 | 2,855 | 2,795 | 2,820 | 239,400 | 2,820 |
| 2008-05-16 | 2,805 | 2,815 | 2,720 | 2,775 | 235,300 | 2,775 |
| 2008-05-15 | 2,815 | 2,840 | 2,795 | 2,810 | 211,400 | 2,810 |
| 2008-05-14 | 2,820 | 2,830 | 2,795 | 2,810 | 195,500 | 2,810 |
| 2008-05-13 | 2,810 | 2,830 | 2,765 | 2,810 | 179,800 | 2,810 |
| 2008-05-12 | 2,695 | 2,775 | 2,655 | 2,730 | 160,100 | 2,730 |
| 2008-05-09 | 2,845 | 2,850 | 2,665 | 2,675 | 201,300 | 2,675 |
| 2008-05-08 | 2,815 | 2,880 | 2,805 | 2,840 | 92,600 | 2,840 |
| 2008-05-07 | 2,885 | 2,890 | 2,810 | 2,825 | 162,000 | 2,825 |
| 2008-05-02 | 2,905 | 2,910 | 2,800 | 2,870 | 178,300 | 2,870 |
| 2008-05-01 | 2,870 | 2,910 | 2,840 | 2,875 | 90,200 | 2,875 |
| 2008-04-30 | 2,870 | 2,900 | 2,850 | 2,865 | 238,200 | 2,865 |
| 2008-04-28 | 2,785 | 2,865 | 2,775 | 2,865 | 364,400 | 2,865 |
| 2008-04-25 | 2,660 | 2,755 | 2,600 | 2,735 | 333,200 | 2,735 |
| 2008-04-24 | 2,645 | 2,650 | 2,575 | 2,620 | 250,600 | 2,620 |
| 2008-04-23 | 2,620 | 2,680 | 2,595 | 2,640 | 167,600 | 2,640 |
| 2008-04-22 | 2,740 | 2,740 | 2,650 | 2,670 | 84,800 | 2,670 |
| 2008-04-21 | 2,695 | 2,760 | 2,680 | 2,735 | 250,100 | 2,735 |
| 2008-04-18 | 2,615 | 2,635 | 2,540 | 2,630 | 192,200 | 2,630 |
| 2008-04-17 | 2,650 | 2,680 | 2,610 | 2,620 | 141,700 | 2,620 |
| 2008-04-16 | 2,650 | 2,680 | 2,590 | 2,615 | 194,100 | 2,615 |
| 2008-04-15 | 2,715 | 2,740 | 2,680 | 2,690 | 136,600 | 2,690 |
| 2008-04-14 | 2,655 | 2,730 | 2,655 | 2,710 | 178,200 | 2,710 |
| 2008-04-11 | 2,710 | 2,760 | 2,680 | 2,735 | 371,400 | 2,735 |
| 2008-04-10 | 2,640 | 2,720 | 2,630 | 2,670 | 165,300 | 2,670 |
| 2008-04-09 | 2,790 | 2,790 | 2,695 | 2,720 | 157,100 | 2,720 |
| 2008-04-08 | 2,800 | 2,800 | 2,745 | 2,750 | 97,800 | 2,750 |
| 2008-04-07 | 2,785 | 2,825 | 2,765 | 2,815 | 242,200 | 2,815 |
| 2008-04-04 | 2,745 | 2,790 | 2,645 | 2,780 | 246,000 | 2,780 |
| 2008-04-03 | 2,750 | 2,780 | 2,740 | 2,760 | 184,800 | 2,760 |
| 2008-04-02 | 2,790 | 2,810 | 2,760 | 2,775 | 162,500 | 2,775 |
| 2008-04-01 | 2,820 | 2,825 | 2,735 | 2,750 | 248,600 | 2,750 |
| 2008-03-31 | 2,755 | 2,915 | 2,755 | 2,840 | 374,500 | 2,840 |
| 2008-03-28 | 2,665 | 2,755 | 2,645 | 2,755 | 204,900 | 2,755 |
| 2008-03-27 | 2,715 | 2,745 | 2,660 | 2,700 | 192,700 | 2,700 |
| 2008-03-26 | 2,760 | 2,760 | 2,710 | 2,755 | 137,600 | 2,755 |
| 2008-03-25 | 2,755 | 2,785 | 2,740 | 2,770 | 160,100 | 2,770 |
| 2008-03-24 | 2,750 | 2,785 | 2,705 | 2,715 | 177,700 | 2,715 |
| 2008-03-21 | 2,650 | 2,750 | 2,650 | 2,735 | 178,400 | 2,735 |
| 2008-03-19 | 2,585 | 2,685 | 2,585 | 2,645 | 194,100 | 2,645 |
| 2008-03-18 | 2,520 | 2,535 | 2,395 | 2,520 | 300,500 | 2,520 |
| 2008-03-17 | 2,605 | 2,605 | 2,470 | 2,560 | 141,500 | 2,560 |
| 2008-03-14 | 2,745 | 2,770 | 2,665 | 2,670 | 154,100 | 2,670 |
| 2008-03-13 | 2,830 | 2,840 | 2,710 | 2,750 | 173,700 | 2,750 |
| 2008-03-12 | 3,020 | 3,020 | 2,870 | 2,880 | 155,300 | 2,880 |
| 2008-03-11 | 2,850 | 2,930 | 2,810 | 2,900 | 134,500 | 2,900 |
| 2008-03-10 | 2,895 | 2,955 | 2,820 | 2,880 | 198,200 | 2,880 |
| 2008-03-07 | 2,850 | 2,970 | 2,845 | 2,935 | 232,900 | 2,935 |
| 2008-03-06 | 3,040 | 3,130 | 3,030 | 3,050 | 194,700 | 3,050 |
| 2008-03-05 | 2,980 | 3,010 | 2,940 | 2,980 | 176,300 | 2,980 |
| 2008-03-04 | 3,000 | 3,030 | 2,935 | 2,975 | 142,000 | 2,975 |
| 2008-03-03 | 3,020 | 3,040 | 2,980 | 2,980 | 93,400 | 2,980 |
| 2008-02-29 | 3,170 | 3,180 | 3,100 | 3,160 | 69,700 | 3,160 |
| 2008-02-28 | 3,180 | 3,250 | 3,140 | 3,220 | 107,500 | 3,220 |
| 2008-02-27 | 3,260 | 3,290 | 3,220 | 3,280 | 103,500 | 3,280 |
| 2008-02-26 | 3,250 | 3,250 | 3,160 | 3,160 | 94,400 | 3,160 |
| 2008-02-25 | 3,250 | 3,270 | 3,180 | 3,230 | 197,700 | 3,230 |
| 2008-02-22 | 3,300 | 3,320 | 3,260 | 3,300 | 119,200 | 3,300 |
| 2008-02-21 | 3,240 | 3,330 | 3,220 | 3,330 | 113,800 | 3,330 |
| 2008-02-20 | 3,380 | 3,380 | 3,190 | 3,190 | 193,200 | 3,190 |
| 2008-02-19 | 3,420 | 3,440 | 3,360 | 3,400 | 70,000 | 3,400 |
| 2008-02-18 | 3,380 | 3,450 | 3,360 | 3,400 | 64,700 | 3,400 |
| 2008-02-15 | 3,340 | 3,390 | 3,270 | 3,350 | 104,900 | 3,350 |
| 2008-02-14 | 3,380 | 3,430 | 3,330 | 3,430 | 104,000 | 3,430 |
| 2008-02-13 | 3,280 | 3,370 | 3,280 | 3,280 | 89,600 | 3,280 |
| 2008-02-12 | 3,300 | 3,320 | 3,210 | 3,270 | 195,100 | 3,270 |
| 2008-02-08 | 3,370 | 3,440 | 3,340 | 3,350 | 88,100 | 3,350 |
| 2008-02-07 | 3,350 | 3,420 | 3,270 | 3,360 | 111,400 | 3,360 |
| 2008-02-06 | 3,340 | 3,420 | 3,280 | 3,340 | 169,200 | 3,340 |
| 2008-02-05 | 3,560 | 3,610 | 3,460 | 3,480 | 209,000 | 3,480 |
| 2008-02-04 | 3,440 | 3,600 | 3,440 | 3,550 | 255,600 | 3,550 |
| 2008-02-01 | 3,290 | 3,400 | 3,250 | 3,290 | 237,500 | 3,290 |
| 2008-01-31 | 3,010 | 3,240 | 2,995 | 3,240 | 178,000 | 3,240 |
| 2008-01-30 | 3,160 | 3,180 | 3,010 | 3,060 | 169,600 | 3,060 |
| 2008-01-29 | 3,120 | 3,230 | 3,060 | 3,150 | 100,400 | 3,150 |
| 2008-01-28 | 3,180 | 3,180 | 3,020 | 3,020 | 150,400 | 3,020 |
| 2008-01-25 | 3,070 | 3,260 | 3,060 | 3,230 | 169,600 | 3,230 |
| 2008-01-24 | 2,870 | 3,050 | 2,870 | 2,975 | 267,100 | 2,975 |
| 2008-01-23 | 2,835 | 2,895 | 2,785 | 2,865 | 157,900 | 2,865 |
| 2008-01-22 | 2,895 | 2,895 | 2,745 | 2,745 | 136,700 | 2,745 |
| 2008-01-21 | 2,990 | 3,030 | 2,925 | 2,925 | 156,500 | 2,925 |
| 2008-01-18 | 3,000 | 3,050 | 2,925 | 3,030 | 173,900 | 3,030 |
| 2008-01-17 | 2,915 | 3,080 | 2,915 | 3,030 | 190,000 | 3,030 |
| 2008-01-16 | 2,760 | 3,080 | 2,745 | 2,920 | 314,400 | 2,920 |
| 2008-01-15 | 3,300 | 3,320 | 3,110 | 3,110 | 161,700 | 3,110 |
| 2008-01-11 | 3,320 | 3,380 | 3,300 | 3,300 | 96,100 | 3,300 |
| 2008-01-10 | 3,430 | 3,440 | 3,320 | 3,320 | 199,700 | 3,320 |
| 2008-01-09 | 3,380 | 3,490 | 3,370 | 3,480 | 140,200 | 3,480 |
| 2008-01-08 | 3,470 | 3,520 | 3,450 | 3,480 | 165,900 | 3,480 |
| 2008-01-07 | 3,550 | 3,630 | 3,520 | 3,570 | 120,000 | 3,570 |
| 2008-01-04 | 3,800 | 3,850 | 3,640 | 3,640 | 81,500 | 3,640 |
分割・併合履歴 ： [1991-01-30]1株→1.031株
