7740 (株)タムロン 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 | 790 | 790 | 783 | 784 | 65,900 | 392 |
| 2008-12-29 | 792 | 798 | 770 | 787 | 150,500 | 393.50 |
| 2008-12-26 | 816 | 818 | 787 | 794 | 145,900 | 397 |
| 2008-12-25 | 805 | 824 | 805 | 824 | 65,700 | 412 |
| 2008-12-24 | 858 | 866 | 829 | 840 | 200,100 | 420 |
| 2008-12-22 | 841 | 861 | 832 | 858 | 120,000 | 429 |
| 2008-12-19 | 863 | 868 | 849 | 851 | 87,600 | 425.50 |
| 2008-12-18 | 855 | 873 | 848 | 858 | 127,600 | 429 |
| 2008-12-17 | 885 | 886 | 846 | 865 | 116,100 | 432.50 |
| 2008-12-16 | 870 | 883 | 852 | 870 | 118,700 | 435 |
| 2008-12-15 | 850 | 883 | 840 | 880 | 110,600 | 440 |
| 2008-12-12 | 840 | 864 | 823 | 826 | 116,200 | 413 |
| 2008-12-11 | 872 | 884 | 851 | 870 | 114,300 | 435 |
| 2008-12-10 | 834 | 877 | 830 | 872 | 204,800 | 436 |
| 2008-12-09 | 807 | 824 | 800 | 824 | 160,800 | 412 |
| 2008-12-08 | 762 | 802 | 761 | 797 | 157,500 | 398.50 |
| 2008-12-05 | 781 | 781 | 758 | 766 | 198,700 | 383 |
| 2008-12-04 | 795 | 810 | 784 | 788 | 116,000 | 394 |
| 2008-12-03 | 807 | 807 | 785 | 799 | 130,700 | 399.50 |
| 2008-12-02 | 809 | 809 | 785 | 788 | 128,700 | 394 |
| 2008-12-01 | 819 | 820 | 800 | 803 | 81,800 | 401.50 |
| 2008-11-28 | 800 | 820 | 793 | 818 | 154,700 | 409 |
| 2008-11-27 | 796 | 810 | 776 | 782 | 155,300 | 391 |
| 2008-11-26 | 808 | 816 | 799 | 802 | 76,100 | 401 |
| 2008-11-25 | 841 | 841 | 800 | 828 | 143,100 | 414 |
| 2008-11-21 | 762 | 805 | 738 | 801 | 225,700 | 400.50 |
| 2008-11-20 | 816 | 828 | 783 | 784 | 207,200 | 392 |
| 2008-11-19 | 867 | 868 | 820 | 843 | 176,100 | 421.50 |
| 2008-11-18 | 818 | 855 | 812 | 847 | 180,900 | 423.50 |
| 2008-11-17 | 832 | 861 | 805 | 823 | 191,000 | 411.50 |
| 2008-11-14 | 859 | 874 | 835 | 842 | 238,600 | 421 |
| 2008-11-13 | 857 | 875 | 824 | 834 | 315,000 | 417 |
| 2008-11-12 | 877 | 897 | 866 | 877 | 292,100 | 438.50 |
| 2008-11-11 | 900 | 915 | 874 | 887 | 340,400 | 443.50 |
| 2008-11-10 | 916 | 940 | 890 | 898 | 495,800 | 449 |
| 2008-11-07 | 906 | 944 | 873 | 906 | 370,200 | 453 |
| 2008-11-06 | 978 | 978 | 902 | 921 | 608,500 | 460.50 |
| 2008-11-05 | 1,041 | 1,042 | 992 | 1,008 | 565,700 | 504 |
| 2008-11-04 | 1,054 | 1,056 | 987 | 1,002 | 491,800 | 501 |
| 2008-10-31 | 1,023 | 1,082 | 995 | 1,034 | 422,100 | 517 |
| 2008-10-30 | 1,097 | 1,210 | 1,083 | 1,183 | 311,000 | 591.50 |
| 2008-10-29 | 1,137 | 1,137 | 1,081 | 1,117 | 191,600 | 558.50 |
| 2008-10-28 | 950 | 1,047 | 908 | 1,034 | 340,400 | 517 |
| 2008-10-27 | 1,015 | 1,093 | 980 | 987 | 209,900 | 493.50 |
| 2008-10-24 | 1,145 | 1,152 | 1,031 | 1,055 | 308,500 | 527.50 |
| 2008-10-23 | 1,120 | 1,151 | 1,073 | 1,151 | 241,400 | 575.50 |
| 2008-10-22 | 1,210 | 1,244 | 1,181 | 1,196 | 199,200 | 598 |
| 2008-10-21 | 1,225 | 1,268 | 1,187 | 1,248 | 263,000 | 624 |
| 2008-10-20 | 1,086 | 1,177 | 1,040 | 1,165 | 272,900 | 582.50 |
| 2008-10-17 | 1,047 | 1,084 | 999 | 1,066 | 265,600 | 533 |
| 2008-10-16 | 1,003 | 1,056 | 966 | 1,027 | 459,700 | 513.50 |
| 2008-10-15 | 1,136 | 1,136 | 1,040 | 1,086 | 337,100 | 543 |
| 2008-10-14 | 1,170 | 1,170 | 1,105 | 1,156 | 380,600 | 578 |
| 2008-10-10 | 1,000 | 1,040 | 981 | 1,010 | 310,700 | 505 |
| 2008-10-09 | 1,041 | 1,125 | 1,032 | 1,077 | 341,400 | 538.50 |
| 2008-10-08 | 1,030 | 1,115 | 1,024 | 1,041 | 592,200 | 520.50 |
| 2008-10-07 | 1,000 | 1,099 | 1,000 | 1,058 | 560,100 | 529 |
| 2008-10-06 | 1,324 | 1,324 | 1,146 | 1,160 | 285,900 | 580 |
| 2008-10-03 | 1,422 | 1,423 | 1,288 | 1,328 | 350,600 | 664 |
| 2008-10-02 | 1,536 | 1,536 | 1,441 | 1,462 | 198,900 | 731 |
| 2008-10-01 | 1,550 | 1,576 | 1,502 | 1,536 | 280,800 | 768 |
| 2008-09-30 | 1,455 | 1,533 | 1,455 | 1,528 | 187,700 | 764 |
| 2008-09-29 | 1,598 | 1,631 | 1,561 | 1,565 | 155,600 | 782.50 |
| 2008-09-26 | 1,650 | 1,679 | 1,566 | 1,588 | 262,600 | 794 |
| 2008-09-25 | 1,700 | 1,701 | 1,647 | 1,649 | 201,300 | 824.50 |
| 2008-09-24 | 1,746 | 1,746 | 1,668 | 1,689 | 315,900 | 844.50 |
| 2008-09-22 | 1,859 | 1,866 | 1,780 | 1,786 | 165,400 | 893 |
| 2008-09-19 | 1,700 | 1,778 | 1,654 | 1,778 | 272,000 | 889 |
| 2008-09-18 | 1,685 | 1,705 | 1,642 | 1,683 | 283,000 | 841.50 |
| 2008-09-17 | 1,850 | 1,854 | 1,704 | 1,756 | 314,000 | 878 |
| 2008-09-16 | 1,753 | 1,800 | 1,753 | 1,759 | 288,100 | 879.50 |
| 2008-09-12 | 1,919 | 1,942 | 1,876 | 1,933 | 128,400 | 966.50 |
| 2008-09-11 | 1,952 | 1,985 | 1,865 | 1,886 | 231,800 | 943 |
| 2008-09-10 | 1,895 | 2,010 | 1,861 | 1,987 | 217,300 | 993.50 |
| 2008-09-09 | 1,969 | 1,998 | 1,881 | 1,905 | 253,100 | 952.50 |
| 2008-09-08 | 1,941 | 1,978 | 1,903 | 1,958 | 159,600 | 979 |
| 2008-09-05 | 1,744 | 1,833 | 1,730 | 1,821 | 253,300 | 910.50 |
| 2008-09-04 | 1,936 | 1,937 | 1,821 | 1,833 | 260,400 | 916.50 |
| 2008-09-03 | 1,926 | 1,960 | 1,905 | 1,936 | 159,200 | 968 |
| 2008-09-02 | 1,906 | 1,953 | 1,894 | 1,925 | 220,700 | 962.50 |
| 2008-09-01 | 1,981 | 2,010 | 1,926 | 1,932 | 317,500 | 966 |
| 2008-08-29 | 2,005 | 2,030 | 1,992 | 2,015 | 186,700 | 1,007.50 |
| 2008-08-28 | 1,954 | 1,996 | 1,954 | 1,988 | 238,100 | 994 |
| 2008-08-27 | 2,020 | 2,045 | 1,950 | 1,952 | 459,700 | 976 |
| 2008-08-26 | 2,040 | 2,070 | 2,030 | 2,035 | 131,100 | 1,017.50 |
| 2008-08-25 | 2,065 | 2,120 | 2,065 | 2,085 | 195,000 | 1,042.50 |
| 2008-08-22 | 2,105 | 2,110 | 2,015 | 2,025 | 230,300 | 1,012.50 |
| 2008-08-21 | 2,105 | 2,130 | 2,065 | 2,100 | 295,800 | 1,050 |
| 2008-08-20 | 2,010 | 2,075 | 2,010 | 2,065 | 160,300 | 1,032.50 |
| 2008-08-19 | 2,080 | 2,095 | 2,005 | 2,050 | 354,500 | 1,025 |
| 2008-08-18 | 2,105 | 2,145 | 2,050 | 2,065 | 301,100 | 1,032.50 |
| 2008-08-15 | 2,100 | 2,130 | 2,025 | 2,080 | 314,500 | 1,040 |
| 2008-08-14 | 1,992 | 2,090 | 1,986 | 2,080 | 422,600 | 1,040 |
| 2008-08-13 | 1,977 | 2,010 | 1,930 | 1,962 | 519,800 | 981 |
| 2008-08-12 | 2,035 | 2,135 | 1,980 | 1,997 | 497,100 | 998.50 |
| 2008-08-11 | 1,952 | 2,040 | 1,945 | 2,010 | 409,600 | 1,005 |
| 2008-08-08 | 1,824 | 1,994 | 1,822 | 1,948 | 555,000 | 974 |
| 2008-08-07 | 1,783 | 1,895 | 1,751 | 1,879 | 565,100 | 939.50 |
| 2008-08-06 | 1,811 | 1,811 | 1,735 | 1,786 | 818,500 | 893 |
| 2008-08-05 | 1,483 | 1,563 | 1,477 | 1,541 | 277,100 | 770.50 |
| 2008-08-04 | 1,582 | 1,587 | 1,503 | 1,506 | 313,300 | 753 |
| 2008-08-01 | 1,670 | 1,700 | 1,606 | 1,608 | 354,600 | 804 |
| 2008-07-31 | 1,851 | 1,861 | 1,634 | 1,661 | 681,900 | 830.50 |
| 2008-07-30 | 1,748 | 1,822 | 1,748 | 1,821 | 311,200 | 910.50 |
| 2008-07-29 | 1,735 | 1,736 | 1,707 | 1,717 | 236,400 | 858.50 |
| 2008-07-28 | 1,755 | 1,798 | 1,752 | 1,771 | 207,600 | 885.50 |
| 2008-07-25 | 1,764 | 1,776 | 1,713 | 1,720 | 202,900 | 860 |
| 2008-07-24 | 1,695 | 1,794 | 1,688 | 1,794 | 420,800 | 897 |
| 2008-07-23 | 1,666 | 1,673 | 1,630 | 1,667 | 162,200 | 833.50 |
| 2008-07-22 | 1,651 | 1,674 | 1,585 | 1,642 | 201,300 | 821 |
| 2008-07-18 | 1,600 | 1,626 | 1,582 | 1,621 | 339,200 | 810.50 |
| 2008-07-17 | 1,573 | 1,588 | 1,544 | 1,573 | 257,200 | 786.50 |
| 2008-07-16 | 1,535 | 1,559 | 1,507 | 1,513 | 323,900 | 756.50 |
| 2008-07-15 | 1,591 | 1,599 | 1,538 | 1,556 | 290,100 | 778 |
| 2008-07-14 | 1,550 | 1,613 | 1,542 | 1,591 | 398,900 | 795.50 |
| 2008-07-11 | 1,677 | 1,677 | 1,587 | 1,592 | 654,600 | 796 |
| 2008-07-10 | 1,710 | 1,751 | 1,677 | 1,686 | 413,500 | 843 |
| 2008-07-09 | 1,867 | 1,871 | 1,766 | 1,766 | 614,800 | 883 |
| 2008-07-08 | 1,924 | 1,928 | 1,852 | 1,856 | 193,800 | 928 |
| 2008-07-07 | 1,873 | 1,941 | 1,857 | 1,923 | 162,100 | 961.50 |
| 2008-07-04 | 1,865 | 1,887 | 1,841 | 1,884 | 213,700 | 942 |
| 2008-07-03 | 1,880 | 1,888 | 1,817 | 1,866 | 281,700 | 933 |
| 2008-07-02 | 1,960 | 1,978 | 1,900 | 1,919 | 260,000 | 959.50 |
| 2008-07-01 | 1,981 | 1,998 | 1,949 | 1,961 | 348,400 | 980.50 |
| 2008-06-30 | 2,030 | 2,050 | 1,982 | 2,005 | 220,800 | 1,002.50 |
| 2008-06-27 | 2,085 | 2,140 | 2,040 | 2,055 | 295,900 | 1,027.50 |
| 2008-06-26 | 2,175 | 2,175 | 2,115 | 2,120 | 92,200 | 1,060 |
| 2008-06-25 | 2,175 | 2,180 | 2,130 | 2,170 | 128,900 | 1,085 |
| 2008-06-24 | 2,200 | 2,210 | 2,140 | 2,180 | 143,300 | 1,090 |
| 2008-06-23 | 2,200 | 2,230 | 2,190 | 2,225 | 171,500 | 1,112.50 |
| 2008-06-20 | 2,340 | 2,350 | 2,255 | 2,275 | 93,700 | 1,137.50 |
| 2008-06-19 | 2,330 | 2,350 | 2,285 | 2,300 | 156,300 | 1,150 |
| 2008-06-18 | 2,350 | 2,375 | 2,345 | 2,355 | 122,900 | 1,177.50 |
| 2008-06-17 | 2,385 | 2,390 | 2,350 | 2,355 | 96,500 | 1,177.50 |
| 2008-06-16 | 2,390 | 2,430 | 2,360 | 2,395 | 171,300 | 1,197.50 |
| 2008-06-13 | 2,460 | 2,470 | 2,380 | 2,395 | 212,400 | 1,197.50 |
| 2008-06-12 | 2,370 | 2,425 | 2,350 | 2,425 | 173,000 | 1,212.50 |
| 2008-06-11 | 2,350 | 2,395 | 2,335 | 2,385 | 135,800 | 1,192.50 |
| 2008-06-10 | 2,390 | 2,395 | 2,315 | 2,320 | 140,100 | 1,160 |
| 2008-06-09 | 2,350 | 2,370 | 2,335 | 2,360 | 110,800 | 1,180 |
| 2008-06-06 | 2,400 | 2,440 | 2,395 | 2,415 | 240,900 | 1,207.50 |
| 2008-06-05 | 2,330 | 2,385 | 2,315 | 2,380 | 266,600 | 1,190 |
| 2008-06-04 | 2,250 | 2,320 | 2,250 | 2,310 | 186,400 | 1,155 |
| 2008-06-03 | 2,250 | 2,295 | 2,240 | 2,260 | 185,900 | 1,130 |
| 2008-06-02 | 2,300 | 2,320 | 2,285 | 2,300 | 161,800 | 1,150 |
| 2008-05-30 | 2,270 | 2,320 | 2,255 | 2,320 | 319,800 | 1,160 |
| 2008-05-29 | 2,235 | 2,265 | 2,210 | 2,265 | 182,700 | 1,132.50 |
| 2008-05-28 | 2,295 | 2,295 | 2,210 | 2,220 | 257,000 | 1,110 |
| 2008-05-27 | 2,290 | 2,295 | 2,270 | 2,290 | 111,000 | 1,145 |
| 2008-05-26 | 2,295 | 2,300 | 2,255 | 2,275 | 177,900 | 1,137.50 |
| 2008-05-23 | 2,305 | 2,315 | 2,280 | 2,315 | 223,100 | 1,157.50 |
| 2008-05-22 | 2,175 | 2,280 | 2,160 | 2,275 | 183,400 | 1,137.50 |
| 2008-05-21 | 2,260 | 2,275 | 2,225 | 2,235 | 151,200 | 1,117.50 |
| 2008-05-20 | 2,330 | 2,330 | 2,290 | 2,300 | 160,400 | 1,150 |
| 2008-05-19 | 2,285 | 2,305 | 2,260 | 2,300 | 152,900 | 1,150 |
| 2008-05-16 | 2,280 | 2,305 | 2,240 | 2,285 | 412,100 | 1,142.50 |
| 2008-05-15 | 2,295 | 2,295 | 2,230 | 2,245 | 325,700 | 1,122.50 |
| 2008-05-14 | 2,300 | 2,300 | 2,235 | 2,275 | 336,900 | 1,137.50 |
| 2008-05-13 | 2,175 | 2,280 | 2,155 | 2,280 | 448,800 | 1,140 |
| 2008-05-12 | 2,210 | 2,215 | 2,145 | 2,145 | 445,900 | 1,072.50 |
| 2008-05-09 | 2,215 | 2,275 | 2,190 | 2,220 | 499,800 | 1,110 |
| 2008-05-08 | 2,265 | 2,270 | 2,205 | 2,230 | 667,200 | 1,115 |
| 2008-05-07 | 2,345 | 2,355 | 2,265 | 2,270 | 1,440,200 | 1,135 |
| 2008-05-02 | 2,630 | 2,700 | 2,615 | 2,665 | 292,800 | 1,332.50 |
| 2008-05-01 | 2,620 | 2,645 | 2,565 | 2,575 | 212,000 | 1,287.50 |
| 2008-04-30 | 2,575 | 2,625 | 2,550 | 2,600 | 206,500 | 1,300 |
| 2008-04-28 | 2,690 | 2,690 | 2,495 | 2,495 | 392,800 | 1,247.50 |
| 2008-04-25 | 2,640 | 2,675 | 2,620 | 2,650 | 177,400 | 1,325 |
| 2008-04-24 | 2,660 | 2,660 | 2,605 | 2,615 | 148,500 | 1,307.50 |
| 2008-04-23 | 2,630 | 2,665 | 2,605 | 2,620 | 263,500 | 1,310 |
| 2008-04-22 | 2,530 | 2,655 | 2,510 | 2,640 | 346,400 | 1,320 |
| 2008-04-21 | 2,595 | 2,600 | 2,535 | 2,545 | 149,800 | 1,272.50 |
| 2008-04-18 | 2,585 | 2,590 | 2,510 | 2,515 | 147,100 | 1,257.50 |
| 2008-04-17 | 2,525 | 2,560 | 2,505 | 2,545 | 155,700 | 1,272.50 |
| 2008-04-16 | 2,475 | 2,505 | 2,465 | 2,485 | 216,600 | 1,242.50 |
| 2008-04-15 | 2,400 | 2,455 | 2,400 | 2,435 | 151,800 | 1,217.50 |
| 2008-04-14 | 2,410 | 2,460 | 2,375 | 2,410 | 403,800 | 1,205 |
| 2008-04-11 | 2,415 | 2,535 | 2,415 | 2,510 | 268,600 | 1,255 |
| 2008-04-10 | 2,365 | 2,425 | 2,265 | 2,410 | 193,100 | 1,205 |
| 2008-04-09 | 2,395 | 2,410 | 2,320 | 2,350 | 124,800 | 1,175 |
| 2008-04-08 | 2,400 | 2,435 | 2,335 | 2,340 | 350,100 | 1,170 |
| 2008-04-07 | 2,425 | 2,480 | 2,390 | 2,465 | 283,400 | 1,232.50 |
| 2008-04-04 | 2,600 | 2,600 | 2,455 | 2,475 | 331,600 | 1,237.50 |
| 2008-04-03 | 2,460 | 2,630 | 2,450 | 2,615 | 388,500 | 1,307.50 |
| 2008-04-02 | 2,435 | 2,495 | 2,415 | 2,495 | 226,500 | 1,247.50 |
| 2008-04-01 | 2,410 | 2,420 | 2,320 | 2,355 | 252,300 | 1,177.50 |
| 2008-03-31 | 2,510 | 2,540 | 2,410 | 2,445 | 145,500 | 1,222.50 |
| 2008-03-28 | 2,420 | 2,500 | 2,390 | 2,490 | 174,700 | 1,245 |
| 2008-03-27 | 2,340 | 2,410 | 2,295 | 2,405 | 121,700 | 1,202.50 |
| 2008-03-26 | 2,395 | 2,395 | 2,340 | 2,375 | 115,300 | 1,187.50 |
| 2008-03-25 | 2,315 | 2,380 | 2,315 | 2,370 | 174,900 | 1,185 |
| 2008-03-24 | 2,230 | 2,285 | 2,215 | 2,280 | 98,800 | 1,140 |
| 2008-03-21 | 2,245 | 2,250 | 2,155 | 2,225 | 154,100 | 1,112.50 |
| 2008-03-19 | 2,240 | 2,250 | 2,170 | 2,205 | 219,700 | 1,102.50 |
| 2008-03-18 | 2,075 | 2,170 | 2,075 | 2,165 | 324,100 | 1,082.50 |
| 2008-03-17 | 2,100 | 2,100 | 2,020 | 2,065 | 354,700 | 1,032.50 |
| 2008-03-14 | 2,220 | 2,280 | 2,140 | 2,165 | 359,000 | 1,082.50 |
| 2008-03-13 | 2,135 | 2,215 | 2,135 | 2,185 | 331,500 | 1,092.50 |
| 2008-03-12 | 2,390 | 2,390 | 2,160 | 2,175 | 295,200 | 1,087.50 |
| 2008-03-11 | 2,100 | 2,235 | 2,070 | 2,220 | 363,300 | 1,110 |
| 2008-03-10 | 2,205 | 2,205 | 2,060 | 2,110 | 317,700 | 1,055 |
| 2008-03-07 | 2,220 | 2,355 | 2,220 | 2,280 | 237,900 | 1,140 |
| 2008-03-06 | 2,330 | 2,380 | 2,330 | 2,340 | 226,900 | 1,170 |
| 2008-03-05 | 2,370 | 2,385 | 2,280 | 2,325 | 154,200 | 1,162.50 |
| 2008-03-04 | 2,375 | 2,415 | 2,310 | 2,350 | 287,500 | 1,175 |
| 2008-03-03 | 2,315 | 2,430 | 2,315 | 2,370 | 386,300 | 1,185 |
| 2008-02-29 | 2,640 | 2,645 | 2,535 | 2,555 | 304,400 | 1,277.50 |
| 2008-02-28 | 2,730 | 2,800 | 2,680 | 2,685 | 319,500 | 1,342.50 |
| 2008-02-27 | 2,715 | 2,820 | 2,705 | 2,745 | 344,500 | 1,372.50 |
| 2008-02-26 | 2,635 | 2,695 | 2,630 | 2,655 | 640,800 | 1,327.50 |
| 2008-02-25 | 2,580 | 2,595 | 2,540 | 2,555 | 203,500 | 1,277.50 |
| 2008-02-22 | 2,500 | 2,565 | 2,475 | 2,550 | 238,300 | 1,275 |
| 2008-02-21 | 2,510 | 2,560 | 2,490 | 2,515 | 283,100 | 1,257.50 |
| 2008-02-20 | 2,490 | 2,510 | 2,450 | 2,460 | 211,000 | 1,230 |
| 2008-02-19 | 2,580 | 2,580 | 2,475 | 2,480 | 238,100 | 1,240 |
| 2008-02-18 | 2,475 | 2,555 | 2,445 | 2,490 | 366,900 | 1,245 |
| 2008-02-15 | 2,350 | 2,395 | 2,310 | 2,375 | 360,600 | 1,187.50 |
| 2008-02-14 | 2,395 | 2,400 | 2,310 | 2,375 | 261,900 | 1,187.50 |
| 2008-02-13 | 2,290 | 2,390 | 2,225 | 2,255 | 521,700 | 1,127.50 |
| 2008-02-12 | 2,285 | 2,285 | 2,115 | 2,130 | 414,500 | 1,065 |
| 2008-02-08 | 2,455 | 2,560 | 2,210 | 2,280 | 977,800 | 1,140 |
| 2008-02-07 | 2,255 | 2,415 | 2,255 | 2,415 | 760,300 | 1,207.50 |
| 2008-02-06 | 2,025 | 2,080 | 1,973 | 2,015 | 706,000 | 1,007.50 |
| 2008-02-05 | 2,125 | 2,155 | 2,080 | 2,105 | 427,100 | 1,052.50 |
| 2008-02-04 | 2,125 | 2,225 | 2,105 | 2,190 | 373,800 | 1,095 |
| 2008-02-01 | 2,110 | 2,125 | 2,020 | 2,050 | 200,100 | 1,025 |
| 2008-01-31 | 2,005 | 2,090 | 1,961 | 2,070 | 342,200 | 1,035 |
| 2008-01-30 | 2,190 | 2,235 | 1,990 | 2,025 | 547,800 | 1,012.50 |
| 2008-01-29 | 2,315 | 2,320 | 2,205 | 2,295 | 247,000 | 1,147.50 |
| 2008-01-28 | 2,225 | 2,300 | 2,185 | 2,215 | 267,500 | 1,107.50 |
| 2008-01-25 | 2,225 | 2,250 | 2,180 | 2,250 | 305,600 | 1,125 |
| 2008-01-24 | 2,050 | 2,170 | 2,010 | 2,150 | 447,500 | 1,075 |
| 2008-01-23 | 1,973 | 1,978 | 1,895 | 1,953 | 353,000 | 976.50 |
| 2008-01-22 | 1,955 | 1,985 | 1,837 | 1,849 | 293,700 | 924.50 |
| 2008-01-21 | 2,090 | 2,130 | 2,030 | 2,075 | 166,900 | 1,037.50 |
| 2008-01-18 | 2,050 | 2,155 | 2,005 | 2,145 | 333,600 | 1,072.50 |
| 2008-01-17 | 2,120 | 2,175 | 2,035 | 2,120 | 377,800 | 1,060 |
| 2008-01-16 | 1,985 | 2,145 | 1,985 | 2,040 | 348,600 | 1,020 |
| 2008-01-15 | 2,365 | 2,415 | 2,235 | 2,265 | 304,000 | 1,132.50 |
| 2008-01-11 | 2,450 | 2,470 | 2,320 | 2,360 | 275,300 | 1,180 |
| 2008-01-10 | 2,595 | 2,600 | 2,485 | 2,510 | 272,000 | 1,255 |
| 2008-01-09 | 2,370 | 2,545 | 2,365 | 2,515 | 339,600 | 1,257.50 |
| 2008-01-08 | 2,375 | 2,455 | 2,355 | 2,410 | 403,300 | 1,205 |
| 2008-01-07 | 2,490 | 2,520 | 2,455 | 2,480 | 328,300 | 1,240 |
| 2008-01-04 | 2,770 | 2,770 | 2,585 | 2,610 | 149,300 | 1,305 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2005-06-27]1株→2株
