7466 SPK(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 | 1,181 | 1,215 | 1,140 | 1,215 | 2,200 | 607.50 |
| 2008-12-29 | 1,160 | 1,199 | 1,160 | 1,199 | 1,400 | 599.50 |
| 2008-12-26 | 1,180 | 1,180 | 1,160 | 1,180 | 300 | 590 |
| 2008-12-25 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 590 |
| 2008-12-24 | 1,196 | 1,199 | 1,120 | 1,181 | 7,000 | 590.50 |
| 2008-12-22 | 1,150 | 1,200 | 1,149 | 1,200 | 8,100 | 600 |
| 2008-12-19 | 1,219 | 1,228 | 1,184 | 1,184 | 6,100 | 592 |
| 2008-12-18 | 1,227 | 1,238 | 1,201 | 1,219 | 5,400 | 609.50 |
| 2008-12-17 | 1,179 | 1,230 | 1,179 | 1,230 | 5,200 | 615 |
| 2008-12-16 | 1,196 | 1,200 | 1,190 | 1,198 | 7,100 | 599 |
| 2008-12-15 | 1,241 | 1,241 | 1,179 | 1,196 | 16,700 | 598 |
| 2008-12-12 | 1,249 | 1,249 | 1,179 | 1,241 | 14,800 | 620.50 |
| 2008-12-11 | 1,228 | 1,245 | 1,225 | 1,239 | 7,200 | 619.50 |
| 2008-12-10 | 1,202 | 1,228 | 1,202 | 1,228 | 2,500 | 614 |
| 2008-12-09 | 1,214 | 1,234 | 1,213 | 1,222 | 4,900 | 611 |
| 2008-12-08 | 1,229 | 1,234 | 1,160 | 1,214 | 17,100 | 607 |
| 2008-12-05 | 1,217 | 1,230 | 1,217 | 1,229 | 11,000 | 614.50 |
| 2008-12-04 | 1,220 | 1,229 | 1,197 | 1,217 | 11,800 | 608.50 |
| 2008-12-03 | 1,195 | 1,230 | 1,166 | 1,220 | 13,500 | 610 |
| 2008-12-02 | 1,170 | 1,185 | 1,160 | 1,185 | 6,900 | 592.50 |
| 2008-12-01 | 1,230 | 1,237 | 1,168 | 1,170 | 10,300 | 585 |
| 2008-11-28 | 1,214 | 1,232 | 1,209 | 1,222 | 10,600 | 611 |
| 2008-11-27 | 1,215 | 1,228 | 1,190 | 1,214 | 10,300 | 607 |
| 2008-11-26 | 1,202 | 1,215 | 1,202 | 1,215 | 8,500 | 607.50 |
| 2008-11-25 | 1,184 | 1,209 | 1,184 | 1,205 | 13,100 | 602.50 |
| 2008-11-21 | 1,170 | 1,189 | 1,169 | 1,184 | 11,100 | 592 |
| 2008-11-20 | 1,180 | 1,193 | 1,180 | 1,189 | 7,100 | 594.50 |
| 2008-11-19 | 1,189 | 1,195 | 1,150 | 1,180 | 12,000 | 590 |
| 2008-11-18 | 1,165 | 1,190 | 1,165 | 1,189 | 6,700 | 594.50 |
| 2008-11-17 | 1,152 | 1,193 | 1,152 | 1,165 | 10,500 | 582.50 |
| 2008-11-14 | 1,170 | 1,199 | 1,169 | 1,172 | 11,600 | 586 |
| 2008-11-13 | 1,102 | 1,183 | 1,101 | 1,150 | 12,500 | 575 |
| 2008-11-12 | 1,179 | 1,203 | 1,101 | 1,101 | 12,700 | 550.50 |
| 2008-11-11 | 1,155 | 1,197 | 1,152 | 1,197 | 12,100 | 598.50 |
| 2008-11-10 | 1,118 | 1,170 | 1,117 | 1,154 | 12,600 | 577 |
| 2008-11-07 | 1,115 | 1,130 | 1,105 | 1,117 | 12,400 | 558.50 |
| 2008-11-06 | 1,110 | 1,123 | 1,091 | 1,115 | 8,200 | 557.50 |
| 2008-11-05 | 1,069 | 1,110 | 1,063 | 1,110 | 9,000 | 555 |
| 2008-11-04 | 1,030 | 1,063 | 1,001 | 1,063 | 12,900 | 531.50 |
| 2008-10-31 | 965 | 1,022 | 965 | 1,020 | 12,500 | 510 |
| 2008-10-30 | 926 | 969 | 901 | 965 | 13,900 | 482.50 |
| 2008-10-29 | 887 | 926 | 878 | 923 | 12,000 | 461.50 |
| 2008-10-28 | 804 | 843 | 799 | 843 | 8,300 | 421.50 |
| 2008-10-27 | 833 | 843 | 803 | 803 | 12,300 | 401.50 |
| 2008-10-24 | 872 | 880 | 825 | 843 | 16,500 | 421.50 |
| 2008-10-23 | 843 | 872 | 836 | 872 | 9,800 | 436 |
| 2008-10-22 | 835 | 848 | 826 | 833 | 19,800 | 416.50 |
| 2008-10-21 | 812 | 826 | 803 | 825 | 20,600 | 412.50 |
| 2008-10-20 | 823 | 823 | 792 | 802 | 16,900 | 401 |
| 2008-10-17 | 853 | 853 | 812 | 823 | 7,500 | 411.50 |
| 2008-10-16 | 860 | 860 | 835 | 852 | 3,300 | 426 |
| 2008-10-15 | 884 | 900 | 884 | 900 | 3,700 | 450 |
| 2008-10-14 | 893 | 894 | 892 | 894 | 3,000 | 447 |
| 2008-10-10 | 828 | 830 | 784 | 794 | 5,800 | 397 |
| 2008-10-09 | 831 | 880 | 831 | 838 | 6,200 | 419 |
| 2008-10-08 | 890 | 892 | 861 | 861 | 13,500 | 430.50 |
| 2008-10-07 | 898 | 950 | 878 | 940 | 8,900 | 470 |
| 2008-10-06 | 966 | 991 | 958 | 968 | 9,500 | 484 |
| 2008-10-03 | 990 | 993 | 965 | 993 | 3,600 | 496.50 |
| 2008-10-02 | 1,019 | 1,030 | 996 | 996 | 7,000 | 498 |
| 2008-10-01 | 1,000 | 1,019 | 996 | 1,019 | 4,700 | 509.50 |
| 2008-09-30 | 1,029 | 1,029 | 995 | 1,018 | 3,800 | 509 |
| 2008-09-29 | 1,072 | 1,072 | 1,035 | 1,036 | 2,900 | 518 |
| 2008-09-26 | 1,110 | 1,110 | 1,032 | 1,032 | 9,400 | 516 |
| 2008-09-25 | 1,082 | 1,122 | 1,082 | 1,105 | 2,500 | 552.50 |
| 2008-09-24 | 1,161 | 1,165 | 1,111 | 1,165 | 3,600 | 582.50 |
| 2008-09-22 | 1,164 | 1,167 | 1,160 | 1,161 | 4,700 | 580.50 |
| 2008-09-19 | 1,144 | 1,157 | 1,135 | 1,157 | 6,400 | 578.50 |
| 2008-09-18 | 1,139 | 1,142 | 1,122 | 1,142 | 2,600 | 571 |
| 2008-09-17 | 1,142 | 1,146 | 1,105 | 1,146 | 3,400 | 573 |
| 2008-09-16 | 1,098 | 1,140 | 1,096 | 1,122 | 3,200 | 561 |
| 2008-09-12 | 1,139 | 1,155 | 1,138 | 1,150 | 6,200 | 575 |
| 2008-09-11 | 1,162 | 1,167 | 1,148 | 1,159 | 2,400 | 579.50 |
| 2008-09-10 | 1,160 | 1,170 | 1,155 | 1,162 | 3,800 | 581 |
| 2008-09-09 | 1,196 | 1,196 | 1,140 | 1,180 | 2,100 | 590 |
| 2008-09-08 | 1,104 | 1,176 | 1,104 | 1,176 | 1,800 | 588 |
| 2008-09-05 | 1,110 | 1,111 | 1,092 | 1,096 | 2,100 | 548 |
| 2008-09-04 | 1,134 | 1,134 | 1,115 | 1,115 | 1,600 | 557.50 |
| 2008-09-03 | 1,129 | 1,135 | 1,110 | 1,135 | 2,800 | 567.50 |
| 2008-09-02 | 1,138 | 1,146 | 1,111 | 1,129 | 2,200 | 564.50 |
| 2008-09-01 | 1,153 | 1,153 | 1,136 | 1,138 | 1,800 | 569 |
| 2008-08-29 | 1,138 | 1,153 | 1,138 | 1,150 | 3,700 | 575 |
| 2008-08-28 | 1,120 | 1,135 | 1,113 | 1,135 | 1,600 | 567.50 |
| 2008-08-27 | 1,155 | 1,155 | 1,132 | 1,140 | 1,500 | 570 |
| 2008-08-26 | 1,150 | 1,159 | 1,148 | 1,159 | 2,600 | 579.50 |
| 2008-08-25 | 1,140 | 1,163 | 1,138 | 1,163 | 2,900 | 581.50 |
| 2008-08-22 | 1,114 | 1,138 | 1,110 | 1,138 | 2,300 | 569 |
| 2008-08-21 | 1,120 | 1,136 | 1,111 | 1,135 | 2,100 | 567.50 |
| 2008-08-20 | 1,153 | 1,158 | 1,153 | 1,158 | 600 | 579 |
| 2008-08-19 | 1,154 | 1,154 | 1,120 | 1,150 | 1,300 | 575 |
| 2008-08-18 | 1,134 | 1,155 | 1,134 | 1,155 | 2,300 | 577.50 |
| 2008-08-15 | 1,120 | 1,154 | 1,120 | 1,133 | 1,700 | 566.50 |
| 2008-08-14 | 1,120 | 1,150 | 1,115 | 1,140 | 6,000 | 570 |
| 2008-08-13 | 1,190 | 1,190 | 1,160 | 1,160 | 5,400 | 580 |
| 2008-08-12 | 1,205 | 1,205 | 1,191 | 1,195 | 1,700 | 597.50 |
| 2008-08-11 | 1,230 | 1,230 | 1,202 | 1,205 | 3,000 | 602.50 |
| 2008-08-08 | 1,210 | 1,228 | 1,209 | 1,215 | 1,400 | 607.50 |
| 2008-08-07 | 1,231 | 1,231 | 1,206 | 1,225 | 2,200 | 612.50 |
| 2008-08-06 | 1,235 | 1,244 | 1,218 | 1,231 | 2,700 | 615.50 |
| 2008-08-05 | 1,233 | 1,249 | 1,232 | 1,239 | 1,800 | 619.50 |
| 2008-08-04 | 1,248 | 1,248 | 1,180 | 1,230 | 2,700 | 615 |
| 2008-08-01 | 1,274 | 1,275 | 1,251 | 1,268 | 7,100 | 634 |
| 2008-07-31 | 1,254 | 1,262 | 1,242 | 1,262 | 3,400 | 631 |
| 2008-07-30 | 1,238 | 1,254 | 1,237 | 1,254 | 1,500 | 627 |
| 2008-07-29 | 1,249 | 1,249 | 1,240 | 1,241 | 1,100 | 620.50 |
| 2008-07-28 | 1,250 | 1,261 | 1,245 | 1,255 | 1,500 | 627.50 |
| 2008-07-25 | 1,254 | 1,263 | 1,244 | 1,244 | 3,500 | 622 |
| 2008-07-24 | 1,237 | 1,250 | 1,235 | 1,250 | 2,800 | 625 |
| 2008-07-23 | 1,217 | 1,235 | 1,217 | 1,217 | 2,600 | 608.50 |
| 2008-07-22 | 1,219 | 1,235 | 1,206 | 1,235 | 3,800 | 617.50 |
| 2008-07-18 | 1,230 | 1,230 | 1,202 | 1,219 | 3,700 | 609.50 |
| 2008-07-17 | 1,226 | 1,241 | 1,220 | 1,220 | 1,800 | 610 |
| 2008-07-16 | 1,231 | 1,248 | 1,221 | 1,226 | 900 | 613 |
| 2008-07-15 | 1,249 | 1,262 | 1,230 | 1,250 | 8,100 | 625 |
| 2008-07-14 | 1,240 | 1,253 | 1,236 | 1,239 | 3,700 | 619.50 |
| 2008-07-11 | 1,245 | 1,256 | 1,237 | 1,246 | 3,400 | 623 |
| 2008-07-10 | 1,245 | 1,256 | 1,245 | 1,246 | 5,400 | 623 |
| 2008-07-09 | 1,251 | 1,254 | 1,248 | 1,248 | 2,600 | 624 |
| 2008-07-08 | 1,248 | 1,252 | 1,247 | 1,251 | 2,800 | 625.50 |
| 2008-07-07 | 1,250 | 1,260 | 1,246 | 1,253 | 1,100 | 626.50 |
| 2008-07-04 | 1,267 | 1,267 | 1,245 | 1,263 | 2,700 | 631.50 |
| 2008-07-03 | 1,231 | 1,268 | 1,230 | 1,268 | 5,100 | 634 |
| 2008-07-02 | 1,250 | 1,267 | 1,250 | 1,263 | 12,100 | 631.50 |
| 2008-07-01 | 1,240 | 1,259 | 1,240 | 1,259 | 8,600 | 629.50 |
| 2008-06-30 | 1,208 | 1,240 | 1,208 | 1,231 | 10,500 | 615.50 |
| 2008-06-27 | 1,180 | 1,207 | 1,177 | 1,207 | 7,900 | 603.50 |
| 2008-06-26 | 1,200 | 1,205 | 1,200 | 1,202 | 2,300 | 601 |
| 2008-06-25 | 1,201 | 1,202 | 1,184 | 1,198 | 5,500 | 599 |
| 2008-06-24 | 1,200 | 1,206 | 1,200 | 1,201 | 2,900 | 600.50 |
| 2008-06-23 | 1,201 | 1,210 | 1,188 | 1,200 | 7,200 | 600 |
| 2008-06-20 | 1,203 | 1,214 | 1,203 | 1,209 | 3,100 | 604.50 |
| 2008-06-19 | 1,219 | 1,219 | 1,205 | 1,205 | 2,700 | 602.50 |
| 2008-06-18 | 1,203 | 1,220 | 1,201 | 1,220 | 4,100 | 610 |
| 2008-06-17 | 1,205 | 1,215 | 1,196 | 1,199 | 20,900 | 599.50 |
| 2008-06-16 | 1,212 | 1,214 | 1,200 | 1,214 | 11,100 | 607 |
| 2008-06-13 | 1,218 | 1,218 | 1,201 | 1,202 | 8,600 | 601 |
| 2008-06-12 | 1,212 | 1,227 | 1,190 | 1,218 | 25,600 | 609 |
| 2008-06-11 | 1,230 | 1,230 | 1,212 | 1,213 | 4,300 | 606.50 |
| 2008-06-10 | 1,247 | 1,247 | 1,213 | 1,230 | 6,000 | 615 |
| 2008-06-09 | 1,239 | 1,247 | 1,213 | 1,246 | 5,900 | 623 |
| 2008-06-06 | 1,250 | 1,264 | 1,243 | 1,254 | 9,800 | 627 |
| 2008-06-05 | 1,248 | 1,250 | 1,241 | 1,250 | 8,000 | 625 |
| 2008-06-04 | 1,232 | 1,250 | 1,232 | 1,250 | 11,100 | 625 |
| 2008-06-03 | 1,226 | 1,236 | 1,220 | 1,225 | 11,000 | 612.50 |
| 2008-06-02 | 1,218 | 1,229 | 1,211 | 1,229 | 7,500 | 614.50 |
| 2008-05-30 | 1,218 | 1,226 | 1,206 | 1,206 | 11,000 | 603 |
| 2008-05-29 | 1,202 | 1,226 | 1,201 | 1,217 | 11,700 | 608.50 |
| 2008-05-28 | 1,203 | 1,211 | 1,203 | 1,204 | 13,500 | 602 |
| 2008-05-27 | 1,204 | 1,212 | 1,201 | 1,212 | 7,700 | 606 |
| 2008-05-26 | 1,200 | 1,204 | 1,190 | 1,204 | 12,600 | 602 |
| 2008-05-23 | 1,195 | 1,207 | 1,195 | 1,200 | 14,200 | 600 |
| 2008-05-22 | 1,198 | 1,198 | 1,181 | 1,193 | 8,600 | 596.50 |
| 2008-05-21 | 1,206 | 1,210 | 1,202 | 1,202 | 6,300 | 601 |
| 2008-05-20 | 1,217 | 1,226 | 1,210 | 1,217 | 6,800 | 608.50 |
| 2008-05-19 | 1,228 | 1,228 | 1,190 | 1,209 | 13,600 | 604.50 |
| 2008-05-16 | 1,193 | 1,230 | 1,190 | 1,224 | 20,100 | 612 |
| 2008-05-15 | 1,157 | 1,184 | 1,156 | 1,184 | 18,100 | 592 |
| 2008-05-14 | 1,099 | 1,145 | 1,095 | 1,145 | 27,500 | 572.50 |
| 2008-05-13 | 1,088 | 1,089 | 1,075 | 1,085 | 28,200 | 542.50 |
| 2008-05-12 | 1,085 | 1,093 | 1,080 | 1,081 | 10,900 | 540.50 |
| 2008-05-09 | 1,098 | 1,098 | 1,080 | 1,080 | 12,700 | 540 |
| 2008-05-08 | 1,109 | 1,109 | 1,088 | 1,088 | 12,600 | 544 |
| 2008-05-07 | 1,101 | 1,113 | 1,098 | 1,098 | 21,500 | 549 |
| 2008-05-02 | 1,098 | 1,109 | 1,095 | 1,100 | 8,100 | 550 |
| 2008-05-01 | 1,099 | 1,104 | 1,099 | 1,099 | 13,900 | 549.50 |
| 2008-04-30 | 1,113 | 1,113 | 1,098 | 1,101 | 17,100 | 550.50 |
| 2008-04-28 | 1,119 | 1,122 | 1,106 | 1,113 | 10,700 | 556.50 |
| 2008-04-25 | 1,113 | 1,125 | 1,110 | 1,115 | 9,200 | 557.50 |
| 2008-04-24 | 1,125 | 1,128 | 1,112 | 1,112 | 6,900 | 556 |
| 2008-04-23 | 1,133 | 1,134 | 1,120 | 1,129 | 15,600 | 564.50 |
| 2008-04-22 | 1,120 | 1,124 | 1,107 | 1,124 | 17,900 | 562 |
| 2008-04-21 | 1,083 | 1,098 | 1,070 | 1,080 | 7,800 | 540 |
| 2008-04-18 | 1,061 | 1,085 | 1,061 | 1,082 | 2,000 | 541 |
| 2008-04-17 | 1,073 | 1,095 | 1,073 | 1,081 | 1,900 | 540.50 |
| 2008-04-16 | 1,054 | 1,073 | 1,033 | 1,073 | 700 | 536.50 |
| 2008-04-15 | 1,040 | 1,054 | 1,036 | 1,054 | 2,200 | 527 |
| 2008-04-14 | 1,080 | 1,080 | 1,033 | 1,043 | 3,400 | 521.50 |
| 2008-04-11 | 1,088 | 1,099 | 1,080 | 1,080 | 10,500 | 540 |
| 2008-04-10 | 1,090 | 1,128 | 1,090 | 1,128 | 600 | 564 |
| 2008-04-09 | 1,132 | 1,132 | 1,106 | 1,130 | 1,100 | 565 |
| 2008-04-08 | 1,129 | 1,131 | 1,122 | 1,131 | 1,500 | 565.50 |
| 2008-04-07 | 1,110 | 1,123 | 1,103 | 1,123 | 1,300 | 561.50 |
| 2008-04-04 | 1,090 | 1,100 | 1,086 | 1,100 | 1,200 | 550 |
| 2008-04-03 | 1,117 | 1,117 | 1,090 | 1,092 | 2,500 | 546 |
| 2008-04-02 | 1,110 | 1,110 | 1,088 | 1,099 | 12,800 | 549.50 |
| 2008-04-01 | 1,074 | 1,078 | 1,061 | 1,077 | 3,400 | 538.50 |
| 2008-03-31 | 1,099 | 1,100 | 1,051 | 1,069 | 5,500 | 534.50 |
| 2008-03-28 | 1,102 | 1,113 | 1,091 | 1,113 | 2,700 | 556.50 |
| 2008-03-27 | 1,110 | 1,120 | 1,101 | 1,110 | 1,800 | 555 |
| 2008-03-26 | 1,090 | 1,113 | 1,090 | 1,110 | 2,500 | 555 |
| 2008-03-25 | 1,110 | 1,131 | 1,100 | 1,131 | 4,900 | 565.50 |
| 2008-03-24 | 1,060 | 1,097 | 1,057 | 1,090 | 3,900 | 545 |
| 2008-03-21 | 1,024 | 1,044 | 1,001 | 1,021 | 11,900 | 510.50 |
| 2008-03-19 | 1,020 | 1,030 | 1,010 | 1,024 | 7,100 | 512 |
| 2008-03-18 | 1,042 | 1,055 | 962 | 1,020 | 13,200 | 510 |
| 2008-03-17 | 1,054 | 1,060 | 1,041 | 1,060 | 2,900 | 530 |
| 2008-03-14 | 1,112 | 1,114 | 1,095 | 1,114 | 10,600 | 557 |
| 2008-03-13 | 1,143 | 1,144 | 1,112 | 1,112 | 4,400 | 556 |
| 2008-03-12 | 1,166 | 1,166 | 1,160 | 1,161 | 1,300 | 580.50 |
| 2008-03-11 | 1,151 | 1,156 | 1,139 | 1,151 | 3,700 | 575.50 |
| 2008-03-10 | 1,147 | 1,199 | 1,143 | 1,157 | 6,500 | 578.50 |
| 2008-03-07 | 1,188 | 1,188 | 1,167 | 1,167 | 1,600 | 583.50 |
| 2008-03-06 | 1,157 | 1,225 | 1,157 | 1,225 | 1,300 | 612.50 |
| 2008-03-05 | 1,159 | 1,173 | 1,152 | 1,168 | 4,000 | 584 |
| 2008-03-04 | 1,178 | 1,190 | 1,170 | 1,170 | 2,000 | 585 |
| 2008-03-03 | 1,213 | 1,213 | 1,175 | 1,178 | 2,600 | 589 |
| 2008-02-29 | 1,212 | 1,214 | 1,211 | 1,213 | 2,500 | 606.50 |
| 2008-02-28 | 1,220 | 1,231 | 1,213 | 1,231 | 1,200 | 615.50 |
| 2008-02-27 | 1,214 | 1,236 | 1,212 | 1,232 | 1,600 | 616 |
| 2008-02-26 | 1,239 | 1,248 | 1,210 | 1,210 | 4,000 | 605 |
| 2008-02-25 | 1,230 | 1,240 | 1,216 | 1,219 | 10,400 | 609.50 |
| 2008-02-22 | 1,237 | 1,237 | 1,230 | 1,230 | 6,200 | 615 |
| 2008-02-21 | 1,253 | 1,270 | 1,238 | 1,250 | 6,900 | 625 |
| 2008-02-20 | 1,281 | 1,281 | 1,252 | 1,252 | 2,800 | 626 |
| 2008-02-19 | 1,282 | 1,285 | 1,263 | 1,281 | 2,200 | 640.50 |
| 2008-02-18 | 1,278 | 1,290 | 1,278 | 1,290 | 2,500 | 645 |
| 2008-02-15 | 1,260 | 1,278 | 1,259 | 1,265 | 4,300 | 632.50 |
| 2008-02-14 | 1,283 | 1,283 | 1,273 | 1,280 | 1,600 | 640 |
| 2008-02-13 | 1,274 | 1,280 | 1,262 | 1,263 | 1,400 | 631.50 |
| 2008-02-12 | 1,244 | 1,285 | 1,235 | 1,276 | 2,000 | 638 |
| 2008-02-08 | 1,200 | 1,244 | 1,200 | 1,244 | 2,900 | 622 |
| 2008-02-07 | 1,190 | 1,209 | 1,190 | 1,209 | 2,600 | 604.50 |
| 2008-02-06 | 1,200 | 1,200 | 1,163 | 1,185 | 2,500 | 592.50 |
| 2008-02-05 | 1,286 | 1,286 | 1,202 | 1,230 | 5,600 | 615 |
| 2008-02-04 | 1,238 | 1,301 | 1,238 | 1,294 | 7,700 | 647 |
| 2008-02-01 | 1,230 | 1,236 | 1,220 | 1,236 | 1,000 | 618 |
| 2008-01-31 | 1,200 | 1,236 | 1,200 | 1,236 | 3,600 | 618 |
| 2008-01-30 | 1,200 | 1,219 | 1,174 | 1,180 | 2,500 | 590 |
| 2008-01-29 | 1,185 | 1,200 | 1,160 | 1,200 | 2,700 | 600 |
| 2008-01-28 | 1,137 | 1,147 | 1,115 | 1,115 | 3,400 | 557.50 |
| 2008-01-25 | 1,092 | 1,148 | 1,092 | 1,137 | 2,800 | 568.50 |
| 2008-01-24 | 1,100 | 1,100 | 1,070 | 1,080 | 7,500 | 540 |
| 2008-01-23 | 1,100 | 1,100 | 1,060 | 1,080 | 8,800 | 540 |
| 2008-01-22 | 1,100 | 1,220 | 1,010 | 1,060 | 21,300 | 530 |
| 2008-01-21 | 1,143 | 1,164 | 1,135 | 1,136 | 4,000 | 568 |
| 2008-01-18 | 1,150 | 1,160 | 1,134 | 1,143 | 5,100 | 571.50 |
| 2008-01-17 | 1,139 | 1,170 | 1,139 | 1,170 | 3,500 | 585 |
| 2008-01-16 | 1,150 | 1,159 | 1,140 | 1,159 | 6,300 | 579.50 |
| 2008-01-15 | 1,171 | 1,185 | 1,170 | 1,185 | 6,900 | 592.50 |
| 2008-01-11 | 1,191 | 1,196 | 1,155 | 1,171 | 14,300 | 585.50 |
| 2008-01-10 | 1,230 | 1,230 | 1,192 | 1,200 | 8,500 | 600 |
| 2008-01-09 | 1,219 | 1,232 | 1,203 | 1,231 | 13,000 | 615.50 |
| 2008-01-08 | 1,301 | 1,301 | 1,230 | 1,231 | 13,200 | 615.50 |
| 2008-01-07 | 1,300 | 1,300 | 1,277 | 1,286 | 6,400 | 643 |
| 2008-01-04 | 1,320 | 1,320 | 1,300 | 1,301 | 5,300 | 650.50 |
分割・併合履歴 ： [2020-03-30]1株→2株
