7716 (株)ナカニシ 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 | 5,620 | 5,720 | 5,620 | 5,720 | 600 | 381.33 |
| 2008-12-29 | 5,500 | 5,610 | 5,500 | 5,610 | 2,400 | 374 |
| 2008-12-26 | 5,600 | 5,600 | 5,500 | 5,500 | 6,800 | 366.67 |
| 2008-12-25 | 5,900 | 5,900 | 5,650 | 5,680 | 2,800 | 378.67 |
| 2008-12-24 | 6,060 | 6,090 | 5,980 | 6,000 | 7,500 | 400 |
| 2008-12-22 | 6,110 | 6,250 | 6,110 | 6,150 | 6,100 | 410 |
| 2008-12-19 | 5,900 | 5,970 | 5,900 | 5,910 | 2,800 | 394 |
| 2008-12-18 | 6,050 | 6,160 | 5,910 | 5,910 | 9,400 | 394 |
| 2008-12-17 | 6,100 | 6,200 | 6,060 | 6,150 | 8,100 | 410 |
| 2008-12-16 | 5,920 | 6,500 | 5,880 | 6,500 | 10,900 | 433.33 |
| 2008-12-15 | 5,570 | 6,010 | 5,570 | 5,930 | 6,700 | 395.33 |
| 2008-12-12 | 5,520 | 5,740 | 5,500 | 5,670 | 4,100 | 378 |
| 2008-12-11 | 5,440 | 5,730 | 5,350 | 5,520 | 20,600 | 368 |
| 2008-12-10 | 5,260 | 5,640 | 5,260 | 5,640 | 23,900 | 376 |
| 2008-12-09 | 5,500 | 5,510 | 5,250 | 5,500 | 11,300 | 366.67 |
| 2008-12-08 | 5,720 | 5,720 | 5,700 | 5,700 | 1,000 | 380 |
| 2008-12-05 | 5,770 | 5,770 | 5,720 | 5,730 | 700 | 382 |
| 2008-12-04 | 6,000 | 6,000 | 5,500 | 5,780 | 10,900 | 385.33 |
| 2008-12-03 | 5,740 | 6,000 | 5,740 | 5,810 | 12,900 | 387.33 |
| 2008-12-02 | 5,650 | 5,720 | 5,550 | 5,720 | 9,300 | 381.33 |
| 2008-12-01 | 6,000 | 6,110 | 6,000 | 6,040 | 19,300 | 402.67 |
| 2008-11-28 | 6,000 | 6,120 | 5,990 | 6,100 | 17,400 | 406.67 |
| 2008-11-27 | 6,210 | 6,210 | 6,100 | 6,100 | 6,800 | 406.67 |
| 2008-11-26 | 6,290 | 6,290 | 6,060 | 6,110 | 1,200 | 407.33 |
| 2008-11-25 | 6,330 | 6,330 | 6,250 | 6,300 | 6,100 | 420 |
| 2008-11-21 | 6,400 | 6,400 | 6,100 | 6,230 | 7,500 | 415.33 |
| 2008-11-20 | 6,550 | 6,670 | 6,400 | 6,600 | 2,500 | 440 |
| 2008-11-19 | 6,540 | 6,690 | 6,310 | 6,360 | 3,500 | 424 |
| 2008-11-18 | 6,020 | 6,480 | 6,020 | 6,480 | 3,700 | 432 |
| 2008-11-17 | 5,730 | 6,100 | 5,650 | 6,100 | 32,600 | 406.67 |
| 2008-11-14 | 5,650 | 5,800 | 5,650 | 5,710 | 19,500 | 380.67 |
| 2008-11-13 | 5,790 | 5,790 | 5,680 | 5,710 | 7,200 | 380.67 |
| 2008-11-12 | 6,000 | 6,120 | 6,000 | 6,000 | 18,700 | 400 |
| 2008-11-11 | 6,740 | 6,850 | 6,400 | 6,400 | 21,300 | 426.67 |
| 2008-11-10 | 6,270 | 6,480 | 6,270 | 6,440 | 7,600 | 429.33 |
| 2008-11-07 | 6,390 | 6,390 | 6,000 | 6,070 | 3,700 | 404.67 |
| 2008-11-06 | 6,490 | 6,500 | 6,310 | 6,500 | 7,000 | 433.33 |
| 2008-11-05 | 6,700 | 6,800 | 6,500 | 6,500 | 13,200 | 433.33 |
| 2008-11-04 | 6,650 | 6,750 | 6,650 | 6,700 | 6,400 | 446.67 |
| 2008-10-31 | 7,000 | 7,000 | 6,800 | 6,950 | 11,600 | 463.33 |
| 2008-10-30 | 6,590 | 7,090 | 6,430 | 7,000 | 19,100 | 466.67 |
| 2008-10-29 | 6,710 | 6,730 | 6,500 | 6,590 | 7,600 | 439.33 |
| 2008-10-28 | 7,090 | 7,100 | 6,600 | 6,710 | 6,900 | 447.33 |
| 2008-10-27 | 7,200 | 7,200 | 6,900 | 7,150 | 14,600 | 476.67 |
| 2008-10-24 | 7,120 | 7,200 | 7,100 | 7,200 | 7,800 | 480 |
| 2008-10-23 | 7,200 | 7,200 | 7,070 | 7,150 | 13,100 | 476.67 |
| 2008-10-22 | 7,410 | 7,540 | 7,300 | 7,350 | 13,600 | 490 |
| 2008-10-21 | 7,730 | 8,000 | 7,700 | 7,800 | 8,000 | 520 |
| 2008-10-20 | 7,510 | 7,750 | 7,300 | 7,720 | 4,400 | 514.67 |
| 2008-10-17 | 7,310 | 7,700 | 7,310 | 7,700 | 6,200 | 513.33 |
| 2008-10-16 | 7,100 | 7,790 | 7,100 | 7,700 | 11,800 | 513.33 |
| 2008-10-15 | 7,120 | 7,400 | 7,050 | 7,300 | 6,500 | 486.67 |
| 2008-10-14 | 7,400 | 7,540 | 7,100 | 7,330 | 13,900 | 488.67 |
| 2008-10-10 | 7,520 | 7,530 | 7,400 | 7,400 | 7,000 | 493.33 |
| 2008-10-09 | 7,200 | 7,940 | 7,200 | 7,760 | 6,900 | 517.33 |
| 2008-10-08 | 8,140 | 8,140 | 7,990 | 8,000 | 8,900 | 533.33 |
| 2008-10-07 | 8,510 | 8,510 | 8,200 | 8,400 | 4,100 | 560 |
| 2008-10-06 | 8,940 | 9,040 | 8,700 | 8,770 | 5,200 | 584.67 |
| 2008-10-03 | 9,290 | 9,290 | 9,020 | 9,040 | 4,000 | 602.67 |
| 2008-10-02 | 8,910 | 9,300 | 8,910 | 9,300 | 2,200 | 620 |
| 2008-10-01 | 8,970 | 9,000 | 8,910 | 8,910 | 1,200 | 594 |
| 2008-09-30 | 9,100 | 9,300 | 9,000 | 9,000 | 400 | 600 |
| 2008-09-29 | 9,250 | 9,330 | 9,250 | 9,280 | 19,600 | 618.67 |
| 2008-09-26 | 8,940 | 9,370 | 8,940 | 9,250 | 6,100 | 616.67 |
| 2008-09-25 | 9,130 | 9,130 | 9,000 | 9,040 | 6,700 | 602.67 |
| 2008-09-24 | 9,100 | 9,300 | 9,090 | 9,300 | 3,700 | 620 |
| 2008-09-22 | 9,200 | 9,200 | 9,000 | 9,090 | 4,500 | 606 |
| 2008-09-19 | 9,250 | 9,250 | 9,040 | 9,100 | 3,700 | 606.67 |
| 2008-09-18 | 9,100 | 9,200 | 9,000 | 9,200 | 4,300 | 613.33 |
| 2008-09-17 | 9,470 | 9,470 | 9,100 | 9,150 | 5,400 | 610 |
| 2008-09-16 | 9,110 | 9,110 | 9,000 | 9,070 | 2,900 | 604.67 |
| 2008-09-12 | 8,810 | 9,110 | 8,810 | 9,110 | 2,800 | 607.33 |
| 2008-09-11 | 9,700 | 9,700 | 8,990 | 9,010 | 7,700 | 600.67 |
| 2008-09-10 | 9,890 | 9,900 | 9,660 | 9,700 | 4,100 | 646.67 |
| 2008-09-09 | 9,900 | 10,000 | 9,800 | 10,000 | 3,500 | 666.67 |
| 2008-09-08 | 9,800 | 9,800 | 9,800 | 9,800 | 1,200 | 653.33 |
| 2008-09-05 | 9,900 | 9,900 | 9,800 | 9,800 | 2,200 | 653.33 |
| 2008-09-04 | 9,810 | 9,850 | 9,800 | 9,800 | 2,100 | 653.33 |
| 2008-09-03 | 9,800 | 9,900 | 9,770 | 9,800 | 2,300 | 653.33 |
| 2008-09-02 | 9,860 | 9,860 | 9,760 | 9,800 | 3,800 | 653.33 |
| 2008-09-01 | 9,910 | 9,910 | 9,720 | 9,760 | 4,400 | 650.67 |
| 2008-08-29 | 10,400 | 10,400 | 9,890 | 9,990 | 14,800 | 666 |
| 2008-08-28 | 10,200 | 10,500 | 9,800 | 10,500 | 14,700 | 700 |
| 2008-08-27 | 10,520 | 10,600 | 10,200 | 10,200 | 24,300 | 680 |
| 2008-08-26 | 10,600 | 10,650 | 10,400 | 10,500 | 18,800 | 700 |
| 2008-08-25 | 10,500 | 10,630 | 10,310 | 10,600 | 3,400 | 706.67 |
| 2008-08-22 | 10,200 | 10,510 | 10,200 | 10,480 | 1,600 | 698.67 |
| 2008-08-21 | 10,800 | 10,820 | 10,800 | 10,800 | 6,000 | 720 |
| 2008-08-20 | 10,700 | 10,800 | 10,700 | 10,800 | 6,600 | 720 |
| 2008-08-19 | 10,680 | 10,700 | 10,650 | 10,700 | 3,300 | 713.33 |
| 2008-08-18 | 10,880 | 10,880 | 10,740 | 10,740 | 1,600 | 716 |
| 2008-08-15 | 10,990 | 10,990 | 10,800 | 10,900 | 1,200 | 726.67 |
| 2008-08-14 | 11,190 | 11,480 | 11,060 | 11,360 | 1,100 | 757.33 |
| 2008-08-13 | 11,500 | 11,500 | 11,200 | 11,400 | 1,500 | 760 |
| 2008-08-12 | 11,460 | 11,700 | 11,460 | 11,600 | 2,900 | 773.33 |
| 2008-08-11 | 11,590 | 11,590 | 11,380 | 11,460 | 4,300 | 764 |
| 2008-08-08 | 11,500 | 11,590 | 11,100 | 11,590 | 1,100 | 772.67 |
| 2008-08-07 | 11,950 | 12,400 | 11,360 | 11,500 | 7,100 | 766.67 |
| 2008-08-06 | 10,670 | 11,200 | 10,670 | 11,200 | 1,300 | 746.67 |
| 2008-08-05 | 11,010 | 11,010 | 11,000 | 11,000 | 800 | 733.33 |
| 2008-08-04 | 11,400 | 11,400 | 11,100 | 11,200 | 2,200 | 746.67 |
| 2008-08-01 | 10,950 | 11,400 | 10,950 | 11,400 | 2,000 | 760 |
| 2008-07-31 | 10,920 | 11,350 | 10,920 | 11,200 | 3,200 | 746.67 |
| 2008-07-30 | 10,900 | 10,980 | 10,830 | 10,830 | 5,000 | 722 |
| 2008-07-29 | 10,850 | 10,940 | 10,770 | 10,850 | 2,200 | 723.33 |
| 2008-07-28 | 10,820 | 11,000 | 10,820 | 10,950 | 4,900 | 730 |
| 2008-07-25 | 11,190 | 11,470 | 10,670 | 10,950 | 18,100 | 730 |
| 2008-07-24 | 11,790 | 11,800 | 11,270 | 11,280 | 3,800 | 752 |
| 2008-07-23 | 12,240 | 12,250 | 11,770 | 11,770 | 1,400 | 784.67 |
| 2008-07-22 | 12,590 | 12,590 | 12,250 | 12,250 | 6,500 | 816.67 |
| 2008-07-18 | 12,510 | 12,510 | 12,290 | 12,290 | 3,100 | 819.33 |
| 2008-07-17 | 11,970 | 12,510 | 11,970 | 12,510 | 13,000 | 834 |
| 2008-07-16 | 11,960 | 12,130 | 11,800 | 11,960 | 2,800 | 797.33 |
| 2008-07-15 | 11,780 | 11,960 | 11,600 | 11,960 | 3,700 | 797.33 |
| 2008-07-14 | 11,780 | 11,780 | 11,780 | 11,780 | 600 | 785.33 |
| 2008-07-11 | 11,780 | 11,780 | 11,780 | 11,780 | 300 | 785.33 |
| 2008-07-10 | 11,780 | 11,780 | 11,750 | 11,780 | 1,500 | 785.33 |
| 2008-07-09 | 11,820 | 11,890 | 11,750 | 11,790 | 2,600 | 786 |
| 2008-07-08 | 11,700 | 11,850 | 11,700 | 11,700 | 6,300 | 780 |
| 2008-07-07 | 11,510 | 11,760 | 11,510 | 11,700 | 7,200 | 780 |
| 2008-07-04 | 11,500 | 11,600 | 11,500 | 11,560 | 4,200 | 770.67 |
| 2008-07-03 | 11,530 | 11,530 | 11,450 | 11,500 | 10,100 | 766.67 |
| 2008-07-02 | 11,700 | 11,700 | 11,500 | 11,500 | 10,500 | 766.67 |
| 2008-07-01 | 11,510 | 11,700 | 11,510 | 11,530 | 5,300 | 768.67 |
| 2008-06-30 | 11,500 | 11,500 | 11,400 | 11,440 | 2,600 | 762.67 |
| 2008-06-27 | 11,500 | 11,600 | 11,500 | 11,500 | 1,700 | 766.67 |
| 2008-06-26 | 11,600 | 11,600 | 11,520 | 11,520 | 1,100 | 768 |
| 2008-06-25 | 11,870 | 12,000 | 11,500 | 11,510 | 8,200 | 767.33 |
| 2008-06-24 | 12,110 | 12,280 | 12,070 | 12,070 | 1,500 | 804.67 |
| 2008-06-23 | 12,410 | 12,500 | 12,410 | 12,440 | 1,500 | 829.33 |
| 2008-06-20 | 12,500 | 12,500 | 12,400 | 12,400 | 1,000 | 826.67 |
| 2008-06-19 | 12,310 | 12,340 | 12,300 | 12,340 | 800 | 822.67 |
| 2008-06-18 | 12,500 | 12,500 | 12,100 | 12,300 | 800 | 820 |
| 2008-06-17 | 12,600 | 12,600 | 12,200 | 12,590 | 7,900 | 839.33 |
| 2008-06-16 | 12,000 | 12,690 | 11,920 | 12,300 | 4,200 | 820 |
| 2008-06-13 | 11,500 | 11,800 | 11,340 | 11,800 | 3,400 | 786.67 |
| 2008-06-12 | 11,170 | 11,410 | 11,160 | 11,350 | 8,000 | 756.67 |
| 2008-06-11 | 11,380 | 11,380 | 11,060 | 11,160 | 1,000 | 744 |
| 2008-06-10 | 11,480 | 11,480 | 11,260 | 11,270 | 1,300 | 751.33 |
| 2008-06-09 | 11,450 | 11,470 | 11,450 | 11,450 | 600 | 763.33 |
| 2008-06-06 | 11,510 | 11,510 | 11,490 | 11,500 | 2,100 | 766.67 |
| 2008-06-05 | 11,410 | 11,700 | 11,410 | 11,500 | 1,700 | 766.67 |
| 2008-06-04 | 11,360 | 11,500 | 11,330 | 11,350 | 4,200 | 756.67 |
| 2008-06-03 | 11,350 | 11,350 | 11,310 | 11,350 | 900 | 756.67 |
| 2008-06-02 | 11,250 | 11,290 | 11,230 | 11,290 | 2,300 | 752.67 |
| 2008-05-30 | 11,170 | 11,270 | 11,170 | 11,250 | 2,500 | 750 |
| 2008-05-29 | 11,020 | 11,120 | 11,020 | 11,120 | 1,000 | 741.33 |
| 2008-05-28 | 11,500 | 11,500 | 11,120 | 11,120 | 600 | 741.33 |
| 2008-05-27 | 11,510 | 11,550 | 11,510 | 11,510 | 6,700 | 767.33 |
| 2008-05-26 | 11,560 | 11,640 | 11,360 | 11,640 | 1,800 | 776 |
| 2008-05-23 | 11,790 | 11,790 | 11,530 | 11,550 | 1,900 | 770 |
| 2008-05-22 | 11,510 | 11,540 | 11,500 | 11,540 | 1,400 | 769.33 |
| 2008-05-21 | 11,500 | 11,510 | 11,500 | 11,510 | 1,800 | 767.33 |
| 2008-05-20 | 11,570 | 11,570 | 11,570 | 11,570 | 600 | 771.33 |
| 2008-05-19 | 11,290 | 11,300 | 11,290 | 11,300 | 2,000 | 753.33 |
| 2008-05-16 | 11,290 | 11,350 | 10,800 | 11,300 | 6,800 | 753.33 |
| 2008-05-15 | 11,260 | 11,270 | 11,000 | 11,010 | 3,300 | 734 |
| 2008-05-14 | 11,200 | 11,280 | 11,200 | 11,260 | 1,800 | 750.67 |
| 2008-05-13 | 11,300 | 11,300 | 11,280 | 11,300 | 1,900 | 753.33 |
| 2008-05-12 | 11,200 | 11,390 | 11,200 | 11,260 | 3,500 | 750.67 |
| 2008-05-09 | 11,680 | 11,680 | 11,500 | 11,600 | 5,700 | 773.33 |
| 2008-05-08 | 10,800 | 11,800 | 10,800 | 11,670 | 9,800 | 778 |
| 2008-05-07 | 10,600 | 10,900 | 10,570 | 10,700 | 4,200 | 713.33 |
| 2008-05-02 | 10,320 | 10,400 | 10,290 | 10,340 | 5,700 | 689.33 |
| 2008-05-01 | 10,200 | 10,300 | 10,200 | 10,300 | 800 | 686.67 |
| 2008-04-30 | 10,500 | 10,500 | 10,450 | 10,460 | 2,400 | 697.33 |
| 2008-04-28 | 10,480 | 10,480 | 10,470 | 10,470 | 500 | 698 |
| 2008-04-25 | 10,480 | 10,490 | 10,470 | 10,480 | 1,500 | 698.67 |
| 2008-04-24 | 10,000 | 10,000 | 9,950 | 10,000 | 2,400 | 666.67 |
| 2008-04-23 | 10,390 | 10,390 | 10,300 | 10,300 | 400 | 686.67 |
| 2008-04-22 | 10,400 | 10,610 | 10,390 | 10,400 | 4,000 | 693.33 |
| 2008-04-21 | 10,170 | 10,470 | 10,170 | 10,400 | 4,300 | 693.33 |
| 2008-04-18 | 9,870 | 9,870 | 9,810 | 9,820 | 6,500 | 654.67 |
| 2008-04-17 | 10,000 | 10,000 | 9,830 | 9,860 | 5,400 | 657.33 |
| 2008-04-16 | 9,860 | 9,870 | 9,800 | 9,820 | 3,700 | 654.67 |
| 2008-04-15 | 9,900 | 10,030 | 9,880 | 9,930 | 3,600 | 662 |
| 2008-04-14 | 10,090 | 10,100 | 10,000 | 10,000 | 1,000 | 666.67 |
| 2008-04-11 | 10,390 | 10,390 | 10,100 | 10,100 | 1,000 | 673.33 |
| 2008-04-10 | 10,400 | 10,500 | 10,400 | 10,410 | 3,100 | 694 |
| 2008-04-09 | 10,600 | 10,700 | 10,500 | 10,500 | 6,900 | 700 |
| 2008-04-08 | 10,350 | 10,650 | 10,320 | 10,550 | 4,800 | 703.33 |
| 2008-04-07 | 10,430 | 10,440 | 10,350 | 10,350 | 700 | 690 |
| 2008-04-04 | 10,270 | 10,450 | 10,270 | 10,430 | 1,700 | 695.33 |
| 2008-04-03 | 10,390 | 10,750 | 10,200 | 10,560 | 10,400 | 704 |
| 2008-04-02 | 10,250 | 10,460 | 10,250 | 10,390 | 2,400 | 692.67 |
| 2008-04-01 | 10,180 | 10,180 | 10,180 | 10,180 | 700 | 678.67 |
| 2008-03-31 | 10,200 | 10,250 | 10,010 | 10,180 | 1,600 | 678.67 |
| 2008-03-28 | 10,660 | 10,660 | 10,160 | 10,200 | 1,600 | 680 |
| 2008-03-27 | 9,640 | 10,300 | 9,640 | 10,300 | 3,100 | 686.67 |
| 2008-03-26 | 9,950 | 10,070 | 9,550 | 9,640 | 10,200 | 642.67 |
| 2008-03-25 | 10,470 | 10,480 | 10,030 | 10,070 | 3,600 | 671.33 |
| 2008-03-24 | 10,490 | 10,490 | 10,480 | 10,490 | 600 | 699.33 |
| 2008-03-21 | 10,850 | 10,850 | 10,500 | 10,500 | 3,100 | 700 |
| 2008-03-19 | 10,860 | 10,860 | 10,600 | 10,850 | 3,700 | 723.33 |
| 2008-03-18 | 10,690 | 10,690 | 10,600 | 10,650 | 1,500 | 710 |
| 2008-03-17 | 10,400 | 10,750 | 10,300 | 10,750 | 4,400 | 716.67 |
| 2008-03-14 | 10,990 | 10,990 | 10,200 | 10,230 | 3,000 | 682 |
| 2008-03-13 | 10,850 | 11,240 | 10,570 | 11,190 | 3,700 | 746 |
| 2008-03-12 | 11,300 | 11,300 | 10,850 | 10,900 | 5,700 | 726.67 |
| 2008-03-11 | 11,090 | 11,200 | 10,900 | 10,920 | 4,300 | 728 |
| 2008-03-10 | 10,790 | 11,290 | 10,610 | 11,290 | 6,100 | 752.67 |
| 2008-03-07 | 11,790 | 11,790 | 10,400 | 10,800 | 9,200 | 720 |
| 2008-03-06 | 11,910 | 11,910 | 11,780 | 11,790 | 3,300 | 786 |
| 2008-03-05 | 12,400 | 12,420 | 12,200 | 12,300 | 9,800 | 820 |
| 2008-03-04 | 12,500 | 12,500 | 12,320 | 12,320 | 2,900 | 821.33 |
| 2008-03-03 | 11,980 | 11,980 | 11,900 | 11,910 | 2,200 | 794 |
| 2008-02-29 | 12,000 | 12,500 | 11,850 | 12,500 | 7,700 | 833.33 |
| 2008-02-28 | 11,600 | 12,050 | 11,600 | 12,000 | 8,700 | 800 |
| 2008-02-27 | 11,470 | 11,590 | 11,300 | 11,590 | 3,100 | 772.67 |
| 2008-02-26 | 11,400 | 11,500 | 11,100 | 11,100 | 4,400 | 740 |
| 2008-02-25 | 11,060 | 11,390 | 10,900 | 11,390 | 2,800 | 759.33 |
| 2008-02-22 | 10,920 | 11,030 | 10,920 | 11,020 | 2,600 | 734.67 |
| 2008-02-21 | 11,070 | 11,190 | 11,060 | 11,080 | 4,000 | 738.67 |
| 2008-02-20 | 10,860 | 11,070 | 10,860 | 11,070 | 4,700 | 738 |
| 2008-02-19 | 11,120 | 11,120 | 10,860 | 10,860 | 6,200 | 724 |
| 2008-02-18 | 11,210 | 11,220 | 10,900 | 11,100 | 5,000 | 740 |
| 2008-02-15 | 11,050 | 11,350 | 11,010 | 11,200 | 8,900 | 746.67 |
| 2008-02-14 | 11,450 | 11,450 | 11,000 | 11,000 | 5,800 | 733.33 |
| 2008-02-13 | 10,230 | 11,000 | 10,230 | 10,650 | 10,400 | 710 |
| 2008-02-12 | 10,320 | 10,320 | 10,030 | 10,030 | 1,900 | 668.67 |
| 2008-02-08 | 9,710 | 9,910 | 9,700 | 9,700 | 6,000 | 646.67 |
| 2008-02-07 | 9,850 | 9,900 | 9,450 | 9,490 | 26,600 | 632.67 |
| 2008-02-06 | 10,120 | 10,120 | 9,810 | 9,880 | 5,200 | 658.67 |
| 2008-02-05 | 10,860 | 10,860 | 10,120 | 10,120 | 14,800 | 674.67 |
| 2008-02-04 | 10,660 | 11,190 | 10,630 | 11,010 | 5,700 | 734 |
| 2008-02-01 | 11,280 | 11,300 | 10,060 | 10,060 | 7,500 | 670.67 |
| 2008-01-31 | 11,700 | 11,700 | 11,350 | 11,350 | 1,300 | 756.67 |
| 2008-01-30 | 11,800 | 11,800 | 11,700 | 11,800 | 2,300 | 786.67 |
| 2008-01-29 | 12,000 | 12,000 | 11,190 | 11,800 | 4,700 | 786.67 |
| 2008-01-28 | 12,000 | 12,100 | 11,900 | 11,900 | 5,100 | 793.33 |
| 2008-01-25 | 12,000 | 12,300 | 11,950 | 12,000 | 6,700 | 800 |
| 2008-01-24 | 11,740 | 12,050 | 11,740 | 12,000 | 6,300 | 800 |
| 2008-01-23 | 11,700 | 12,000 | 11,700 | 11,850 | 3,600 | 790 |
| 2008-01-22 | 12,000 | 12,000 | 11,700 | 11,750 | 2,800 | 783.33 |
| 2008-01-21 | 12,360 | 12,500 | 12,180 | 12,180 | 13,300 | 812 |
| 2008-01-18 | 12,790 | 12,800 | 12,600 | 12,700 | 7,600 | 846.67 |
| 2008-01-17 | 13,290 | 13,290 | 12,800 | 12,810 | 6,300 | 854 |
| 2008-01-16 | 13,430 | 13,630 | 13,320 | 13,360 | 5,100 | 890.67 |
| 2008-01-15 | 14,000 | 14,020 | 13,400 | 13,430 | 17,300 | 895.33 |
| 2008-01-11 | 14,000 | 14,100 | 13,980 | 14,060 | 3,400 | 937.33 |
| 2008-01-10 | 13,900 | 13,900 | 13,890 | 13,900 | 3,900 | 926.67 |
| 2008-01-09 | 13,830 | 13,850 | 13,800 | 13,850 | 3,200 | 923.33 |
| 2008-01-08 | 13,850 | 13,960 | 13,800 | 13,840 | 2,300 | 922.67 |
| 2008-01-07 | 13,890 | 14,000 | 13,500 | 13,840 | 3,100 | 922.67 |
| 2008-01-04 | 14,450 | 14,450 | 14,400 | 14,440 | 700 | 962.67 |
分割・併合履歴 ： [2018-03-28]1株→3株 [2014-03-27]1株→5株
