7447 ナガイレーベン(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 | 1,840 | 1,900 | 1,839 | 1,900 | 8,300 | 950 |
| 2008-12-29 | 1,840 | 1,850 | 1,829 | 1,840 | 7,500 | 920 |
| 2008-12-26 | 1,830 | 1,830 | 1,804 | 1,830 | 3,700 | 915 |
| 2008-12-25 | 1,809 | 1,824 | 1,809 | 1,824 | 1,100 | 912 |
| 2008-12-24 | 1,790 | 1,820 | 1,790 | 1,817 | 2,500 | 908.50 |
| 2008-12-22 | 1,794 | 1,836 | 1,794 | 1,835 | 4,500 | 917.50 |
| 2008-12-19 | 1,809 | 1,830 | 1,796 | 1,824 | 8,700 | 912 |
| 2008-12-18 | 1,840 | 1,845 | 1,821 | 1,821 | 9,600 | 910.50 |
| 2008-12-17 | 1,835 | 1,840 | 1,808 | 1,840 | 7,800 | 920 |
| 2008-12-16 | 1,812 | 1,828 | 1,802 | 1,805 | 9,200 | 902.50 |
| 2008-12-15 | 1,844 | 1,850 | 1,833 | 1,833 | 14,600 | 916.50 |
| 2008-12-12 | 1,843 | 1,844 | 1,805 | 1,810 | 26,600 | 905 |
| 2008-12-11 | 1,835 | 1,847 | 1,822 | 1,844 | 17,200 | 922 |
| 2008-12-10 | 1,833 | 1,848 | 1,818 | 1,841 | 11,900 | 920.50 |
| 2008-12-09 | 1,819 | 1,845 | 1,819 | 1,845 | 4,800 | 922.50 |
| 2008-12-08 | 1,826 | 1,851 | 1,826 | 1,832 | 16,800 | 916 |
| 2008-12-05 | 1,849 | 1,859 | 1,830 | 1,850 | 44,900 | 925 |
| 2008-12-04 | 1,850 | 1,860 | 1,810 | 1,859 | 12,100 | 929.50 |
| 2008-12-03 | 1,860 | 1,860 | 1,830 | 1,850 | 23,700 | 925 |
| 2008-12-02 | 1,889 | 1,889 | 1,821 | 1,830 | 9,000 | 915 |
| 2008-12-01 | 1,962 | 1,962 | 1,890 | 1,890 | 9,300 | 945 |
| 2008-11-28 | 1,895 | 1,914 | 1,870 | 1,902 | 18,600 | 951 |
| 2008-11-27 | 1,859 | 1,895 | 1,858 | 1,895 | 39,700 | 947.50 |
| 2008-11-26 | 1,842 | 1,883 | 1,842 | 1,875 | 10,600 | 937.50 |
| 2008-11-25 | 1,869 | 1,900 | 1,850 | 1,880 | 25,700 | 940 |
| 2008-11-21 | 1,804 | 1,865 | 1,804 | 1,865 | 32,400 | 932.50 |
| 2008-11-20 | 1,860 | 1,865 | 1,830 | 1,859 | 24,600 | 929.50 |
| 2008-11-19 | 1,836 | 1,865 | 1,817 | 1,855 | 21,400 | 927.50 |
| 2008-11-18 | 1,834 | 1,835 | 1,804 | 1,818 | 5,000 | 909 |
| 2008-11-17 | 1,801 | 1,853 | 1,801 | 1,835 | 4,900 | 917.50 |
| 2008-11-14 | 1,870 | 1,890 | 1,802 | 1,802 | 4,700 | 901 |
| 2008-11-13 | 1,740 | 1,886 | 1,740 | 1,845 | 28,300 | 922.50 |
| 2008-11-12 | 1,831 | 1,831 | 1,786 | 1,819 | 5,500 | 909.50 |
| 2008-11-11 | 1,890 | 1,890 | 1,779 | 1,839 | 11,900 | 919.50 |
| 2008-11-10 | 1,890 | 1,895 | 1,852 | 1,865 | 20,900 | 932.50 |
| 2008-11-07 | 1,852 | 1,883 | 1,831 | 1,854 | 14,700 | 927 |
| 2008-11-06 | 1,901 | 1,933 | 1,892 | 1,904 | 13,000 | 952 |
| 2008-11-05 | 1,950 | 1,961 | 1,900 | 1,961 | 22,100 | 980.50 |
| 2008-11-04 | 1,950 | 1,950 | 1,900 | 1,920 | 13,400 | 960 |
| 2008-10-31 | 1,920 | 1,940 | 1,873 | 1,940 | 29,300 | 970 |
| 2008-10-30 | 1,837 | 1,919 | 1,827 | 1,919 | 21,600 | 959.50 |
| 2008-10-29 | 1,850 | 1,863 | 1,804 | 1,830 | 22,700 | 915 |
| 2008-10-28 | 1,812 | 1,812 | 1,750 | 1,805 | 37,400 | 902.50 |
| 2008-10-27 | 1,766 | 1,845 | 1,751 | 1,795 | 56,100 | 897.50 |
| 2008-10-24 | 1,822 | 1,867 | 1,770 | 1,796 | 60,500 | 898 |
| 2008-10-23 | 1,800 | 1,860 | 1,769 | 1,821 | 48,400 | 910.50 |
| 2008-10-22 | 1,843 | 1,881 | 1,800 | 1,800 | 35,100 | 900 |
| 2008-10-21 | 1,880 | 1,945 | 1,876 | 1,900 | 38,200 | 950 |
| 2008-10-20 | 1,805 | 1,861 | 1,805 | 1,850 | 26,300 | 925 |
| 2008-10-17 | 1,782 | 1,874 | 1,782 | 1,803 | 73,500 | 901.50 |
| 2008-10-16 | 1,700 | 1,810 | 1,633 | 1,781 | 55,600 | 890.50 |
| 2008-10-15 | 1,603 | 1,770 | 1,603 | 1,701 | 62,300 | 850.50 |
| 2008-10-14 | 1,472 | 1,652 | 1,472 | 1,650 | 26,600 | 825 |
| 2008-10-10 | 1,470 | 1,560 | 1,452 | 1,452 | 42,200 | 726 |
| 2008-10-09 | 1,660 | 1,691 | 1,583 | 1,650 | 23,600 | 825 |
| 2008-10-08 | 1,604 | 1,700 | 1,491 | 1,690 | 43,000 | 845 |
| 2008-10-07 | 1,622 | 1,696 | 1,521 | 1,621 | 20,300 | 810.50 |
| 2008-10-06 | 1,697 | 1,715 | 1,670 | 1,672 | 13,200 | 836 |
| 2008-10-03 | 1,597 | 1,730 | 1,597 | 1,716 | 18,500 | 858 |
| 2008-10-02 | 1,610 | 1,629 | 1,578 | 1,597 | 10,800 | 798.50 |
| 2008-10-01 | 1,604 | 1,604 | 1,571 | 1,602 | 7,700 | 801 |
| 2008-09-30 | 1,579 | 1,608 | 1,500 | 1,608 | 8,500 | 804 |
| 2008-09-29 | 1,560 | 1,618 | 1,544 | 1,609 | 12,300 | 804.50 |
| 2008-09-26 | 1,587 | 1,599 | 1,511 | 1,544 | 27,100 | 772 |
| 2008-09-25 | 1,586 | 1,600 | 1,555 | 1,587 | 17,200 | 793.50 |
| 2008-09-24 | 1,529 | 1,635 | 1,512 | 1,635 | 19,500 | 817.50 |
| 2008-09-22 | 1,595 | 1,595 | 1,535 | 1,559 | 11,400 | 779.50 |
| 2008-09-19 | 1,586 | 1,586 | 1,467 | 1,547 | 70,000 | 773.50 |
| 2008-09-18 | 1,584 | 1,650 | 1,583 | 1,645 | 20,600 | 822.50 |
| 2008-09-17 | 1,711 | 1,730 | 1,650 | 1,700 | 12,200 | 850 |
| 2008-09-16 | 1,599 | 1,705 | 1,566 | 1,681 | 24,700 | 840.50 |
| 2008-09-12 | 1,741 | 1,780 | 1,740 | 1,749 | 18,400 | 874.50 |
| 2008-09-11 | 1,754 | 1,780 | 1,731 | 1,740 | 10,500 | 870 |
| 2008-09-10 | 1,730 | 1,790 | 1,730 | 1,754 | 12,400 | 877 |
| 2008-09-09 | 1,796 | 1,796 | 1,775 | 1,777 | 6,900 | 888.50 |
| 2008-09-08 | 1,731 | 1,800 | 1,731 | 1,797 | 9,900 | 898.50 |
| 2008-09-05 | 1,780 | 1,780 | 1,740 | 1,740 | 13,200 | 870 |
| 2008-09-04 | 1,813 | 1,813 | 1,776 | 1,780 | 11,400 | 890 |
| 2008-09-03 | 1,782 | 1,823 | 1,778 | 1,823 | 5,100 | 911.50 |
| 2008-09-02 | 1,805 | 1,816 | 1,765 | 1,775 | 9,800 | 887.50 |
| 2008-09-01 | 1,793 | 1,833 | 1,793 | 1,806 | 10,600 | 903 |
| 2008-08-29 | 1,855 | 1,873 | 1,825 | 1,853 | 38,100 | 926.50 |
| 2008-08-28 | 1,830 | 1,839 | 1,762 | 1,783 | 12,100 | 891.50 |
| 2008-08-27 | 1,826 | 1,830 | 1,794 | 1,807 | 11,200 | 903.50 |
| 2008-08-26 | 1,741 | 1,825 | 1,721 | 1,825 | 33,400 | 912.50 |
| 2008-08-25 | 1,915 | 1,918 | 1,898 | 1,913 | 16,300 | 956.50 |
| 2008-08-22 | 1,882 | 1,909 | 1,882 | 1,909 | 8,700 | 954.50 |
| 2008-08-21 | 1,903 | 1,905 | 1,877 | 1,895 | 10,300 | 947.50 |
| 2008-08-20 | 1,888 | 1,900 | 1,858 | 1,900 | 6,500 | 950 |
| 2008-08-19 | 1,913 | 1,913 | 1,868 | 1,890 | 22,400 | 945 |
| 2008-08-18 | 1,914 | 1,927 | 1,901 | 1,914 | 21,300 | 957 |
| 2008-08-15 | 1,915 | 1,917 | 1,905 | 1,915 | 11,700 | 957.50 |
| 2008-08-14 | 1,915 | 1,928 | 1,892 | 1,915 | 11,700 | 957.50 |
| 2008-08-13 | 1,939 | 1,940 | 1,900 | 1,915 | 16,200 | 957.50 |
| 2008-08-12 | 1,949 | 1,949 | 1,925 | 1,939 | 11,200 | 969.50 |
| 2008-08-11 | 1,931 | 1,954 | 1,930 | 1,949 | 8,400 | 974.50 |
| 2008-08-08 | 1,905 | 1,950 | 1,888 | 1,933 | 14,900 | 966.50 |
| 2008-08-07 | 1,955 | 1,957 | 1,905 | 1,906 | 17,800 | 953 |
| 2008-08-06 | 1,931 | 1,960 | 1,931 | 1,957 | 21,100 | 978.50 |
| 2008-08-05 | 1,930 | 1,953 | 1,930 | 1,937 | 8,100 | 968.50 |
| 2008-08-04 | 1,940 | 1,955 | 1,926 | 1,930 | 11,400 | 965 |
| 2008-08-01 | 1,954 | 1,954 | 1,924 | 1,940 | 15,000 | 970 |
| 2008-07-31 | 1,950 | 1,955 | 1,929 | 1,950 | 19,400 | 975 |
| 2008-07-30 | 1,940 | 1,950 | 1,936 | 1,948 | 12,500 | 974 |
| 2008-07-29 | 1,951 | 1,951 | 1,910 | 1,937 | 14,300 | 968.50 |
| 2008-07-28 | 1,938 | 1,963 | 1,936 | 1,951 | 12,500 | 975.50 |
| 2008-07-25 | 1,945 | 1,957 | 1,900 | 1,936 | 24,800 | 968 |
| 2008-07-24 | 1,926 | 1,949 | 1,903 | 1,945 | 18,800 | 972.50 |
| 2008-07-23 | 1,899 | 1,930 | 1,882 | 1,899 | 30,800 | 949.50 |
| 2008-07-22 | 1,901 | 1,903 | 1,893 | 1,900 | 9,800 | 950 |
| 2008-07-18 | 1,917 | 1,917 | 1,880 | 1,889 | 23,500 | 944.50 |
| 2008-07-17 | 1,899 | 1,915 | 1,889 | 1,903 | 15,700 | 951.50 |
| 2008-07-16 | 1,900 | 1,906 | 1,866 | 1,900 | 25,800 | 950 |
| 2008-07-15 | 1,901 | 1,910 | 1,890 | 1,905 | 15,800 | 952.50 |
| 2008-07-14 | 1,887 | 1,914 | 1,885 | 1,901 | 12,100 | 950.50 |
| 2008-07-11 | 1,882 | 1,900 | 1,861 | 1,885 | 9,600 | 942.50 |
| 2008-07-10 | 1,863 | 1,895 | 1,845 | 1,882 | 7,100 | 941 |
| 2008-07-09 | 1,912 | 1,929 | 1,864 | 1,864 | 11,200 | 932 |
| 2008-07-08 | 1,906 | 1,926 | 1,905 | 1,905 | 14,100 | 952.50 |
| 2008-07-07 | 1,895 | 1,920 | 1,883 | 1,906 | 14,100 | 953 |
| 2008-07-04 | 1,860 | 1,887 | 1,855 | 1,877 | 12,400 | 938.50 |
| 2008-07-03 | 1,845 | 1,873 | 1,845 | 1,855 | 15,500 | 927.50 |
| 2008-07-02 | 1,860 | 1,861 | 1,810 | 1,843 | 31,300 | 921.50 |
| 2008-07-01 | 1,829 | 1,860 | 1,829 | 1,860 | 12,400 | 930 |
| 2008-06-30 | 1,830 | 1,845 | 1,808 | 1,827 | 27,400 | 913.50 |
| 2008-06-27 | 1,806 | 1,818 | 1,798 | 1,805 | 23,000 | 902.50 |
| 2008-06-26 | 1,835 | 1,847 | 1,807 | 1,826 | 23,700 | 913 |
| 2008-06-25 | 1,808 | 1,832 | 1,808 | 1,830 | 12,200 | 915 |
| 2008-06-24 | 1,798 | 1,819 | 1,785 | 1,805 | 27,300 | 902.50 |
| 2008-06-23 | 1,752 | 1,796 | 1,751 | 1,787 | 32,400 | 893.50 |
| 2008-06-20 | 1,734 | 1,751 | 1,734 | 1,750 | 45,900 | 875 |
| 2008-06-19 | 1,729 | 1,777 | 1,729 | 1,731 | 28,100 | 865.50 |
| 2008-06-18 | 1,745 | 1,751 | 1,729 | 1,732 | 44,300 | 866 |
| 2008-06-17 | 1,730 | 1,755 | 1,720 | 1,743 | 29,200 | 871.50 |
| 2008-06-16 | 1,722 | 1,730 | 1,714 | 1,719 | 37,500 | 859.50 |
| 2008-06-13 | 1,720 | 1,746 | 1,703 | 1,714 | 92,200 | 857 |
| 2008-06-12 | 1,751 | 1,800 | 1,733 | 1,800 | 32,900 | 900 |
| 2008-06-11 | 1,792 | 1,801 | 1,756 | 1,760 | 38,600 | 880 |
| 2008-06-10 | 1,821 | 1,830 | 1,800 | 1,800 | 15,900 | 900 |
| 2008-06-09 | 1,806 | 1,815 | 1,790 | 1,791 | 20,700 | 895.50 |
| 2008-06-06 | 1,850 | 1,850 | 1,805 | 1,806 | 32,800 | 903 |
| 2008-06-05 | 1,840 | 1,850 | 1,810 | 1,823 | 23,900 | 911.50 |
| 2008-06-04 | 1,852 | 1,852 | 1,823 | 1,840 | 30,600 | 920 |
| 2008-06-03 | 1,861 | 1,875 | 1,822 | 1,822 | 41,400 | 911 |
| 2008-06-02 | 1,904 | 1,913 | 1,872 | 1,910 | 9,600 | 955 |
| 2008-05-30 | 1,860 | 1,923 | 1,859 | 1,916 | 14,900 | 958 |
| 2008-05-29 | 1,881 | 1,881 | 1,859 | 1,859 | 19,100 | 929.50 |
| 2008-05-28 | 1,888 | 1,904 | 1,860 | 1,864 | 27,800 | 932 |
| 2008-05-27 | 1,900 | 1,914 | 1,880 | 1,900 | 16,100 | 950 |
| 2008-05-26 | 1,910 | 1,911 | 1,890 | 1,903 | 14,400 | 951.50 |
| 2008-05-23 | 1,891 | 1,910 | 1,870 | 1,910 | 19,900 | 955 |
| 2008-05-22 | 1,891 | 1,900 | 1,873 | 1,900 | 13,300 | 950 |
| 2008-05-21 | 1,920 | 1,930 | 1,880 | 1,904 | 43,400 | 952 |
| 2008-05-20 | 1,935 | 1,953 | 1,930 | 1,930 | 9,700 | 965 |
| 2008-05-19 | 1,925 | 1,970 | 1,925 | 1,965 | 7,900 | 982.50 |
| 2008-05-16 | 1,964 | 1,965 | 1,939 | 1,942 | 11,600 | 971 |
| 2008-05-15 | 1,940 | 1,964 | 1,933 | 1,944 | 11,700 | 972 |
| 2008-05-14 | 1,934 | 1,938 | 1,915 | 1,920 | 13,100 | 960 |
| 2008-05-13 | 1,916 | 1,937 | 1,882 | 1,933 | 12,700 | 966.50 |
| 2008-05-12 | 1,900 | 1,924 | 1,900 | 1,915 | 9,800 | 957.50 |
| 2008-05-09 | 1,955 | 1,960 | 1,915 | 1,915 | 10,900 | 957.50 |
| 2008-05-08 | 1,994 | 1,996 | 1,960 | 1,960 | 7,600 | 980 |
| 2008-05-07 | 1,991 | 1,991 | 1,955 | 1,955 | 7,500 | 977.50 |
| 2008-05-02 | 1,972 | 1,972 | 1,924 | 1,948 | 5,000 | 974 |
| 2008-05-01 | 1,915 | 1,937 | 1,909 | 1,916 | 16,000 | 958 |
| 2008-04-30 | 1,967 | 1,988 | 1,900 | 1,900 | 18,300 | 950 |
| 2008-04-28 | 1,994 | 2,015 | 1,984 | 1,997 | 76,800 | 998.50 |
| 2008-04-25 | 1,941 | 2,010 | 1,941 | 1,997 | 9,700 | 998.50 |
| 2008-04-24 | 1,966 | 1,966 | 1,935 | 1,937 | 6,300 | 968.50 |
| 2008-04-23 | 1,930 | 1,968 | 1,923 | 1,936 | 7,400 | 968 |
| 2008-04-22 | 1,932 | 1,932 | 1,901 | 1,904 | 53,600 | 952 |
| 2008-04-21 | 1,950 | 1,960 | 1,936 | 1,959 | 15,400 | 979.50 |
| 2008-04-18 | 1,987 | 1,987 | 1,937 | 1,966 | 12,900 | 983 |
| 2008-04-17 | 1,965 | 1,976 | 1,920 | 1,957 | 23,700 | 978.50 |
| 2008-04-16 | 1,973 | 1,990 | 1,952 | 1,965 | 21,800 | 982.50 |
| 2008-04-15 | 2,020 | 2,050 | 1,939 | 1,989 | 54,000 | 994.50 |
| 2008-04-14 | 1,980 | 2,080 | 1,949 | 2,060 | 26,900 | 1,030 |
| 2008-04-11 | 1,950 | 1,980 | 1,929 | 1,980 | 20,900 | 990 |
| 2008-04-10 | 1,991 | 1,999 | 1,910 | 1,946 | 12,600 | 973 |
| 2008-04-09 | 2,060 | 2,060 | 1,961 | 1,991 | 10,100 | 995.50 |
| 2008-04-08 | 2,090 | 2,090 | 2,050 | 2,050 | 7,000 | 1,025 |
| 2008-04-07 | 2,055 | 2,080 | 2,055 | 2,075 | 6,800 | 1,037.50 |
| 2008-04-04 | 2,070 | 2,100 | 2,055 | 2,065 | 11,500 | 1,032.50 |
| 2008-04-03 | 2,120 | 2,120 | 2,070 | 2,090 | 15,200 | 1,045 |
| 2008-04-02 | 2,035 | 2,130 | 2,010 | 2,120 | 21,800 | 1,060 |
| 2008-04-01 | 2,035 | 2,035 | 1,984 | 2,015 | 17,400 | 1,007.50 |
| 2008-03-31 | 2,040 | 2,040 | 1,916 | 2,015 | 17,700 | 1,007.50 |
| 2008-03-28 | 2,025 | 2,055 | 1,973 | 2,055 | 15,400 | 1,027.50 |
| 2008-03-27 | 2,030 | 2,045 | 1,934 | 1,973 | 13,700 | 986.50 |
| 2008-03-26 | 1,980 | 2,045 | 1,930 | 1,994 | 23,300 | 997 |
| 2008-03-25 | 1,931 | 1,938 | 1,894 | 1,937 | 6,700 | 968.50 |
| 2008-03-24 | 1,883 | 1,947 | 1,883 | 1,901 | 8,400 | 950.50 |
| 2008-03-21 | 1,813 | 1,887 | 1,813 | 1,885 | 6,300 | 942.50 |
| 2008-03-19 | 1,860 | 1,890 | 1,817 | 1,869 | 12,100 | 934.50 |
| 2008-03-18 | 1,806 | 1,900 | 1,798 | 1,840 | 25,300 | 920 |
| 2008-03-17 | 1,795 | 1,830 | 1,795 | 1,806 | 11,300 | 903 |
| 2008-03-14 | 1,850 | 1,861 | 1,802 | 1,844 | 24,700 | 922 |
| 2008-03-13 | 1,850 | 1,890 | 1,841 | 1,864 | 17,600 | 932 |
| 2008-03-12 | 1,900 | 1,900 | 1,863 | 1,863 | 3,700 | 931.50 |
| 2008-03-11 | 1,849 | 1,898 | 1,835 | 1,879 | 39,000 | 939.50 |
| 2008-03-10 | 1,824 | 1,870 | 1,824 | 1,849 | 55,800 | 924.50 |
| 2008-03-07 | 1,820 | 1,850 | 1,805 | 1,822 | 48,600 | 911 |
| 2008-03-06 | 1,770 | 1,845 | 1,770 | 1,820 | 38,500 | 910 |
| 2008-03-05 | 1,772 | 1,798 | 1,756 | 1,766 | 74,100 | 883 |
| 2008-03-04 | 1,725 | 1,806 | 1,725 | 1,772 | 61,300 | 886 |
| 2008-03-03 | 1,720 | 1,731 | 1,691 | 1,723 | 25,000 | 861.50 |
| 2008-02-29 | 1,730 | 1,744 | 1,703 | 1,721 | 66,500 | 860.50 |
| 2008-02-28 | 1,735 | 1,751 | 1,720 | 1,739 | 62,800 | 869.50 |
| 2008-02-27 | 1,744 | 1,764 | 1,695 | 1,731 | 76,300 | 865.50 |
| 2008-02-26 | 1,790 | 1,790 | 1,741 | 1,742 | 56,400 | 871 |
| 2008-02-25 | 1,786 | 1,790 | 1,779 | 1,785 | 33,800 | 892.50 |
| 2008-02-22 | 1,788 | 1,791 | 1,780 | 1,784 | 39,700 | 892 |
| 2008-02-21 | 1,780 | 1,803 | 1,778 | 1,797 | 50,700 | 898.50 |
| 2008-02-20 | 1,820 | 1,821 | 1,751 | 1,756 | 63,700 | 878 |
| 2008-02-19 | 1,835 | 1,841 | 1,803 | 1,820 | 107,200 | 910 |
| 2008-02-18 | 1,859 | 1,868 | 1,832 | 1,832 | 50,600 | 916 |
| 2008-02-15 | 1,857 | 1,865 | 1,840 | 1,846 | 32,300 | 923 |
| 2008-02-14 | 1,850 | 1,870 | 1,830 | 1,855 | 49,600 | 927.50 |
| 2008-02-13 | 1,821 | 1,830 | 1,800 | 1,820 | 86,700 | 910 |
| 2008-02-12 | 1,810 | 1,829 | 1,810 | 1,814 | 44,800 | 907 |
| 2008-02-08 | 1,839 | 1,847 | 1,809 | 1,809 | 47,600 | 904.50 |
| 2008-02-07 | 1,816 | 1,840 | 1,816 | 1,836 | 27,600 | 918 |
| 2008-02-06 | 1,835 | 1,835 | 1,801 | 1,815 | 25,400 | 907.50 |
| 2008-02-05 | 1,860 | 1,866 | 1,845 | 1,862 | 14,400 | 931 |
| 2008-02-04 | 1,859 | 1,879 | 1,850 | 1,873 | 15,300 | 936.50 |
| 2008-02-01 | 1,860 | 1,900 | 1,850 | 1,860 | 17,500 | 930 |
| 2008-01-31 | 1,840 | 1,883 | 1,835 | 1,866 | 30,600 | 933 |
| 2008-01-30 | 1,851 | 1,881 | 1,822 | 1,839 | 39,400 | 919.50 |
| 2008-01-29 | 1,889 | 1,889 | 1,858 | 1,870 | 32,900 | 935 |
| 2008-01-28 | 1,840 | 1,869 | 1,834 | 1,859 | 49,100 | 929.50 |
| 2008-01-25 | 1,802 | 1,830 | 1,801 | 1,830 | 65,800 | 915 |
| 2008-01-24 | 1,807 | 1,845 | 1,789 | 1,796 | 48,100 | 898 |
| 2008-01-23 | 1,760 | 1,780 | 1,748 | 1,777 | 40,100 | 888.50 |
| 2008-01-22 | 1,829 | 1,830 | 1,731 | 1,731 | 34,000 | 865.50 |
| 2008-01-21 | 1,830 | 1,890 | 1,816 | 1,830 | 21,600 | 915 |
| 2008-01-18 | 1,771 | 1,864 | 1,765 | 1,853 | 32,600 | 926.50 |
| 2008-01-17 | 1,845 | 1,850 | 1,830 | 1,831 | 36,600 | 915.50 |
| 2008-01-16 | 1,830 | 1,880 | 1,800 | 1,875 | 31,200 | 937.50 |
| 2008-01-15 | 1,910 | 1,910 | 1,830 | 1,887 | 37,500 | 943.50 |
| 2008-01-11 | 1,900 | 1,940 | 1,897 | 1,910 | 29,100 | 955 |
| 2008-01-10 | 1,921 | 1,940 | 1,905 | 1,905 | 17,800 | 952.50 |
| 2008-01-09 | 1,900 | 1,969 | 1,895 | 1,920 | 20,600 | 960 |
| 2008-01-08 | 1,870 | 1,918 | 1,870 | 1,900 | 17,100 | 950 |
| 2008-01-07 | 1,851 | 1,898 | 1,820 | 1,870 | 13,900 | 935 |
| 2008-01-04 | 1,989 | 1,989 | 1,850 | 1,850 | 14,800 | 925 |
分割・併合履歴 ： [2011-08-29]1株→2株 [2004-02-24]1株→2株 [1996-08-27]1株→1.1株
