8424 芙蓉総合リース(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 | 1,699 | 1,745 | 1,697 | 1,736 | 17,100 | 578.67 |
| 2008-12-29 | 1,688 | 1,738 | 1,640 | 1,722 | 44,700 | 574 |
| 2008-12-26 | 1,699 | 1,699 | 1,610 | 1,667 | 97,800 | 555.67 |
| 2008-12-25 | 1,649 | 1,697 | 1,643 | 1,690 | 81,500 | 563.33 |
| 2008-12-24 | 1,651 | 1,702 | 1,632 | 1,660 | 103,000 | 553.33 |
| 2008-12-22 | 1,694 | 1,695 | 1,624 | 1,670 | 60,700 | 556.67 |
| 2008-12-19 | 1,694 | 1,699 | 1,601 | 1,604 | 97,300 | 534.67 |
| 2008-12-18 | 1,798 | 1,840 | 1,629 | 1,724 | 210,600 | 574.67 |
| 2008-12-17 | 1,820 | 1,836 | 1,702 | 1,768 | 95,300 | 589.33 |
| 2008-12-16 | 1,850 | 1,882 | 1,702 | 1,731 | 139,100 | 577 |
| 2008-12-15 | 1,850 | 1,872 | 1,806 | 1,820 | 111,700 | 606.67 |
| 2008-12-12 | 1,668 | 1,850 | 1,630 | 1,695 | 241,800 | 565 |
| 2008-12-11 | 1,579 | 1,660 | 1,563 | 1,638 | 85,100 | 546 |
| 2008-12-10 | 1,483 | 1,586 | 1,469 | 1,567 | 99,500 | 522.33 |
| 2008-12-09 | 1,540 | 1,540 | 1,443 | 1,463 | 100,900 | 487.67 |
| 2008-12-08 | 1,500 | 1,533 | 1,410 | 1,515 | 100,800 | 505 |
| 2008-12-05 | 1,442 | 1,516 | 1,406 | 1,484 | 167,500 | 494.67 |
| 2008-12-04 | 1,434 | 1,436 | 1,370 | 1,402 | 109,100 | 467.33 |
| 2008-12-03 | 1,390 | 1,441 | 1,351 | 1,437 | 116,400 | 479 |
| 2008-12-02 | 1,500 | 1,500 | 1,373 | 1,380 | 97,000 | 460 |
| 2008-12-01 | 1,559 | 1,560 | 1,512 | 1,520 | 33,800 | 506.67 |
| 2008-11-28 | 1,491 | 1,568 | 1,491 | 1,539 | 119,900 | 513 |
| 2008-11-27 | 1,492 | 1,531 | 1,451 | 1,489 | 50,200 | 496.33 |
| 2008-11-26 | 1,481 | 1,548 | 1,481 | 1,516 | 67,800 | 505.33 |
| 2008-11-25 | 1,533 | 1,533 | 1,404 | 1,500 | 135,600 | 500 |
| 2008-11-21 | 1,303 | 1,456 | 1,250 | 1,443 | 106,200 | 481 |
| 2008-11-20 | 1,457 | 1,457 | 1,310 | 1,323 | 130,500 | 441 |
| 2008-11-19 | 1,570 | 1,608 | 1,463 | 1,497 | 160,400 | 499 |
| 2008-11-18 | 1,551 | 1,646 | 1,525 | 1,592 | 133,200 | 530.67 |
| 2008-11-17 | 1,606 | 1,710 | 1,576 | 1,586 | 166,900 | 528.67 |
| 2008-11-14 | 1,821 | 1,867 | 1,762 | 1,786 | 140,300 | 595.33 |
| 2008-11-13 | 1,800 | 1,900 | 1,751 | 1,851 | 101,300 | 617 |
| 2008-11-12 | 1,800 | 1,865 | 1,757 | 1,830 | 115,600 | 610 |
| 2008-11-11 | 1,800 | 1,870 | 1,766 | 1,851 | 99,400 | 617 |
| 2008-11-10 | 1,603 | 1,821 | 1,603 | 1,799 | 122,700 | 599.67 |
| 2008-11-07 | 1,670 | 1,715 | 1,580 | 1,590 | 194,200 | 530 |
| 2008-11-06 | 1,653 | 1,729 | 1,600 | 1,675 | 160,300 | 558.33 |
| 2008-11-05 | 1,539 | 1,657 | 1,505 | 1,657 | 129,800 | 552.33 |
| 2008-11-04 | 1,390 | 1,495 | 1,390 | 1,494 | 56,800 | 498 |
| 2008-10-31 | 1,421 | 1,438 | 1,301 | 1,379 | 102,700 | 459.67 |
| 2008-10-30 | 1,348 | 1,450 | 1,301 | 1,414 | 117,400 | 471.33 |
| 2008-10-29 | 1,400 | 1,436 | 1,285 | 1,368 | 110,500 | 456 |
| 2008-10-28 | 1,193 | 1,355 | 1,192 | 1,349 | 122,700 | 449.67 |
| 2008-10-27 | 1,317 | 1,372 | 1,196 | 1,213 | 75,300 | 404.33 |
| 2008-10-24 | 1,401 | 1,445 | 1,335 | 1,357 | 134,500 | 452.33 |
| 2008-10-23 | 1,456 | 1,493 | 1,390 | 1,471 | 146,500 | 490.33 |
| 2008-10-22 | 1,580 | 1,630 | 1,550 | 1,566 | 191,300 | 522 |
| 2008-10-21 | 1,757 | 1,757 | 1,620 | 1,667 | 97,600 | 555.67 |
| 2008-10-20 | 1,557 | 1,665 | 1,541 | 1,656 | 101,800 | 552 |
| 2008-10-17 | 1,657 | 1,687 | 1,522 | 1,555 | 154,100 | 518.33 |
| 2008-10-16 | 1,612 | 1,790 | 1,600 | 1,641 | 197,100 | 547 |
| 2008-10-15 | 1,710 | 1,822 | 1,675 | 1,822 | 85,300 | 607.33 |
| 2008-10-14 | 1,712 | 1,773 | 1,688 | 1,739 | 135,500 | 579.67 |
| 2008-10-10 | 1,598 | 1,683 | 1,566 | 1,598 | 132,900 | 532.67 |
| 2008-10-09 | 1,767 | 1,898 | 1,710 | 1,815 | 134,600 | 605 |
| 2008-10-08 | 2,000 | 2,065 | 1,811 | 1,857 | 125,400 | 619 |
| 2008-10-07 | 2,065 | 2,205 | 1,940 | 2,080 | 88,800 | 693.33 |
| 2008-10-06 | 2,350 | 2,350 | 2,115 | 2,145 | 68,600 | 715 |
| 2008-10-03 | 2,445 | 2,445 | 2,320 | 2,335 | 109,900 | 778.33 |
| 2008-10-02 | 2,525 | 2,550 | 2,315 | 2,325 | 111,400 | 775 |
| 2008-10-01 | 2,595 | 2,595 | 2,485 | 2,505 | 57,000 | 835 |
| 2008-09-30 | 2,500 | 2,560 | 2,465 | 2,515 | 143,900 | 838.33 |
| 2008-09-29 | 2,765 | 2,780 | 2,670 | 2,690 | 63,400 | 896.67 |
| 2008-09-26 | 2,805 | 2,840 | 2,695 | 2,730 | 79,700 | 910 |
| 2008-09-25 | 2,830 | 2,835 | 2,765 | 2,805 | 54,300 | 935 |
| 2008-09-24 | 2,720 | 2,935 | 2,710 | 2,915 | 94,500 | 971.67 |
| 2008-09-22 | 2,825 | 2,910 | 2,770 | 2,880 | 219,100 | 960 |
| 2008-09-19 | 2,895 | 2,965 | 2,580 | 2,665 | 336,000 | 888.33 |
| 2008-09-18 | 2,895 | 2,965 | 2,840 | 2,935 | 56,500 | 978.33 |
| 2008-09-17 | 3,010 | 3,040 | 2,910 | 2,935 | 74,000 | 978.33 |
| 2008-09-16 | 3,040 | 3,060 | 2,930 | 3,000 | 80,600 | 1,000 |
| 2008-09-12 | 3,150 | 3,180 | 3,060 | 3,140 | 63,400 | 1,046.67 |
| 2008-09-11 | 3,120 | 3,130 | 3,060 | 3,090 | 59,600 | 1,030 |
| 2008-09-10 | 2,960 | 3,150 | 2,960 | 3,130 | 82,700 | 1,043.33 |
| 2008-09-09 | 3,130 | 3,140 | 3,020 | 3,050 | 63,600 | 1,016.67 |
| 2008-09-08 | 3,160 | 3,230 | 3,090 | 3,120 | 89,600 | 1,040 |
| 2008-09-05 | 3,060 | 3,230 | 3,060 | 3,190 | 72,200 | 1,063.33 |
| 2008-09-04 | 3,150 | 3,170 | 3,080 | 3,140 | 83,100 | 1,046.67 |
| 2008-09-03 | 3,080 | 3,170 | 3,060 | 3,160 | 75,200 | 1,053.33 |
| 2008-09-02 | 3,100 | 3,180 | 3,040 | 3,070 | 85,100 | 1,023.33 |
| 2008-09-01 | 3,220 | 3,220 | 3,100 | 3,120 | 84,600 | 1,040 |
| 2008-08-29 | 3,180 | 3,280 | 3,110 | 3,260 | 140,400 | 1,086.67 |
| 2008-08-28 | 2,990 | 3,230 | 2,975 | 3,190 | 229,000 | 1,063.33 |
| 2008-08-27 | 2,930 | 2,930 | 2,825 | 2,910 | 84,800 | 970 |
| 2008-08-26 | 2,920 | 2,930 | 2,865 | 2,925 | 61,800 | 975 |
| 2008-08-25 | 2,975 | 3,040 | 2,970 | 3,010 | 55,100 | 1,003.33 |
| 2008-08-22 | 2,930 | 2,970 | 2,870 | 2,970 | 49,600 | 990 |
| 2008-08-21 | 3,000 | 3,040 | 2,920 | 2,970 | 49,500 | 990 |
| 2008-08-20 | 2,990 | 3,010 | 2,910 | 2,975 | 70,400 | 991.67 |
| 2008-08-19 | 3,020 | 3,060 | 2,980 | 3,040 | 58,900 | 1,013.33 |
| 2008-08-18 | 2,990 | 3,100 | 2,985 | 3,060 | 62,500 | 1,020 |
| 2008-08-15 | 2,870 | 2,985 | 2,855 | 2,985 | 69,600 | 995 |
| 2008-08-14 | 2,800 | 2,925 | 2,795 | 2,890 | 110,900 | 963.33 |
| 2008-08-13 | 2,860 | 2,860 | 2,755 | 2,795 | 55,000 | 931.67 |
| 2008-08-12 | 2,825 | 2,900 | 2,805 | 2,820 | 63,100 | 940 |
| 2008-08-11 | 2,845 | 2,900 | 2,845 | 2,880 | 39,900 | 960 |
| 2008-08-08 | 2,845 | 2,860 | 2,775 | 2,815 | 69,100 | 938.33 |
| 2008-08-07 | 3,010 | 3,010 | 2,810 | 2,860 | 98,400 | 953.33 |
| 2008-08-06 | 2,980 | 3,020 | 2,935 | 3,010 | 61,300 | 1,003.33 |
| 2008-08-05 | 2,890 | 2,945 | 2,885 | 2,900 | 37,300 | 966.67 |
| 2008-08-04 | 2,955 | 2,960 | 2,850 | 2,885 | 63,500 | 961.67 |
| 2008-08-01 | 3,080 | 3,090 | 2,930 | 2,980 | 60,700 | 993.33 |
| 2008-07-31 | 3,110 | 3,150 | 3,040 | 3,140 | 42,700 | 1,046.67 |
| 2008-07-30 | 2,925 | 3,140 | 2,915 | 3,110 | 79,900 | 1,036.67 |
| 2008-07-29 | 2,915 | 2,920 | 2,840 | 2,900 | 45,500 | 966.67 |
| 2008-07-28 | 2,940 | 2,980 | 2,930 | 2,955 | 62,700 | 985 |
| 2008-07-25 | 2,955 | 2,980 | 2,865 | 2,905 | 81,200 | 968.33 |
| 2008-07-24 | 2,900 | 3,000 | 2,890 | 3,000 | 101,200 | 1,000 |
| 2008-07-23 | 2,895 | 2,925 | 2,820 | 2,860 | 129,100 | 953.33 |
| 2008-07-22 | 2,900 | 2,910 | 2,815 | 2,860 | 59,200 | 953.33 |
| 2008-07-18 | 2,865 | 2,895 | 2,810 | 2,820 | 26,800 | 940 |
| 2008-07-17 | 2,835 | 2,875 | 2,830 | 2,850 | 49,100 | 950 |
| 2008-07-16 | 2,835 | 2,880 | 2,805 | 2,810 | 36,700 | 936.67 |
| 2008-07-15 | 2,895 | 2,905 | 2,835 | 2,875 | 59,400 | 958.33 |
| 2008-07-14 | 2,925 | 2,990 | 2,925 | 2,935 | 39,400 | 978.33 |
| 2008-07-11 | 2,900 | 2,960 | 2,850 | 2,910 | 75,400 | 970 |
| 2008-07-10 | 2,950 | 2,995 | 2,890 | 2,965 | 72,400 | 988.33 |
| 2008-07-09 | 3,050 | 3,070 | 2,980 | 2,980 | 67,300 | 993.33 |
| 2008-07-08 | 3,130 | 3,140 | 3,010 | 3,030 | 67,800 | 1,010 |
| 2008-07-07 | 3,060 | 3,130 | 3,010 | 3,120 | 35,000 | 1,040 |
| 2008-07-04 | 3,040 | 3,050 | 3,010 | 3,050 | 34,000 | 1,016.67 |
| 2008-07-03 | 3,130 | 3,130 | 3,040 | 3,060 | 75,300 | 1,020 |
| 2008-07-02 | 3,320 | 3,320 | 3,160 | 3,180 | 71,200 | 1,060 |
| 2008-07-01 | 3,300 | 3,390 | 3,270 | 3,370 | 50,200 | 1,123.33 |
| 2008-06-30 | 3,260 | 3,370 | 3,230 | 3,350 | 62,900 | 1,116.67 |
| 2008-06-27 | 3,140 | 3,310 | 3,130 | 3,240 | 83,200 | 1,080 |
| 2008-06-26 | 3,300 | 3,300 | 3,200 | 3,230 | 51,300 | 1,076.67 |
| 2008-06-25 | 3,240 | 3,270 | 3,170 | 3,270 | 61,100 | 1,090 |
| 2008-06-24 | 3,170 | 3,230 | 3,130 | 3,230 | 74,700 | 1,076.67 |
| 2008-06-23 | 3,220 | 3,220 | 3,110 | 3,160 | 64,900 | 1,053.33 |
| 2008-06-20 | 3,220 | 3,250 | 3,190 | 3,230 | 54,700 | 1,076.67 |
| 2008-06-19 | 3,450 | 3,450 | 3,240 | 3,260 | 98,000 | 1,086.67 |
| 2008-06-18 | 3,400 | 3,490 | 3,400 | 3,440 | 68,700 | 1,146.67 |
| 2008-06-17 | 3,380 | 3,410 | 3,360 | 3,400 | 56,100 | 1,133.33 |
| 2008-06-16 | 3,310 | 3,360 | 3,290 | 3,340 | 44,300 | 1,113.33 |
| 2008-06-13 | 3,350 | 3,360 | 3,250 | 3,310 | 59,400 | 1,103.33 |
| 2008-06-12 | 3,380 | 3,380 | 3,340 | 3,380 | 64,600 | 1,126.67 |
| 2008-06-11 | 3,350 | 3,440 | 3,350 | 3,430 | 92,400 | 1,143.33 |
| 2008-06-10 | 3,280 | 3,320 | 3,270 | 3,300 | 46,300 | 1,100 |
| 2008-06-09 | 3,320 | 3,320 | 3,260 | 3,260 | 80,800 | 1,086.67 |
| 2008-06-06 | 3,300 | 3,450 | 3,270 | 3,390 | 122,300 | 1,130 |
| 2008-06-05 | 3,220 | 3,280 | 3,220 | 3,270 | 51,500 | 1,090 |
| 2008-06-04 | 3,110 | 3,250 | 3,110 | 3,240 | 99,500 | 1,080 |
| 2008-06-03 | 3,150 | 3,150 | 3,060 | 3,090 | 56,300 | 1,030 |
| 2008-06-02 | 3,120 | 3,150 | 3,060 | 3,140 | 57,700 | 1,046.67 |
| 2008-05-30 | 3,080 | 3,140 | 3,060 | 3,130 | 76,400 | 1,043.33 |
| 2008-05-29 | 3,060 | 3,070 | 3,020 | 3,060 | 40,000 | 1,020 |
| 2008-05-28 | 3,080 | 3,090 | 3,040 | 3,060 | 42,200 | 1,020 |
| 2008-05-27 | 3,000 | 3,070 | 3,000 | 3,070 | 44,900 | 1,023.33 |
| 2008-05-26 | 3,090 | 3,090 | 2,985 | 3,010 | 74,200 | 1,003.33 |
| 2008-05-23 | 3,080 | 3,130 | 3,070 | 3,080 | 75,200 | 1,026.67 |
| 2008-05-22 | 3,050 | 3,190 | 3,030 | 3,120 | 97,000 | 1,040 |
| 2008-05-21 | 3,080 | 3,080 | 3,030 | 3,070 | 69,000 | 1,023.33 |
| 2008-05-20 | 3,070 | 3,100 | 3,040 | 3,080 | 40,400 | 1,026.67 |
| 2008-05-19 | 3,060 | 3,080 | 3,040 | 3,080 | 40,800 | 1,026.67 |
| 2008-05-16 | 3,050 | 3,060 | 2,990 | 3,060 | 61,100 | 1,020 |
| 2008-05-15 | 3,040 | 3,110 | 3,030 | 3,040 | 69,300 | 1,013.33 |
| 2008-05-14 | 2,980 | 3,030 | 2,970 | 3,030 | 96,800 | 1,010 |
| 2008-05-13 | 2,990 | 3,000 | 2,945 | 2,975 | 72,000 | 991.67 |
| 2008-05-12 | 2,965 | 3,000 | 2,940 | 2,975 | 57,700 | 991.67 |
| 2008-05-09 | 3,100 | 3,110 | 2,995 | 3,010 | 89,300 | 1,003.33 |
| 2008-05-08 | 3,090 | 3,150 | 3,070 | 3,130 | 52,100 | 1,043.33 |
| 2008-05-07 | 3,180 | 3,190 | 3,070 | 3,080 | 128,800 | 1,026.67 |
| 2008-05-02 | 3,110 | 3,230 | 3,100 | 3,210 | 56,800 | 1,070 |
| 2008-05-01 | 3,160 | 3,200 | 3,110 | 3,130 | 38,100 | 1,043.33 |
| 2008-04-30 | 3,210 | 3,300 | 3,200 | 3,220 | 70,900 | 1,073.33 |
| 2008-04-28 | 3,220 | 3,280 | 3,180 | 3,260 | 96,300 | 1,086.67 |
| 2008-04-25 | 3,000 | 3,160 | 3,000 | 3,130 | 52,100 | 1,043.33 |
| 2008-04-24 | 3,060 | 3,060 | 2,985 | 2,995 | 76,400 | 998.33 |
| 2008-04-23 | 3,050 | 3,140 | 3,010 | 3,110 | 34,400 | 1,036.67 |
| 2008-04-22 | 3,040 | 3,120 | 3,040 | 3,060 | 49,000 | 1,020 |
| 2008-04-21 | 3,100 | 3,160 | 3,090 | 3,140 | 32,500 | 1,046.67 |
| 2008-04-18 | 3,040 | 3,090 | 3,000 | 3,060 | 47,400 | 1,020 |
| 2008-04-17 | 3,100 | 3,100 | 3,010 | 3,070 | 62,300 | 1,023.33 |
| 2008-04-16 | 2,965 | 3,040 | 2,935 | 3,000 | 65,200 | 1,000 |
| 2008-04-15 | 2,940 | 2,950 | 2,895 | 2,925 | 64,000 | 975 |
| 2008-04-14 | 2,970 | 2,975 | 2,925 | 2,965 | 70,700 | 988.33 |
| 2008-04-11 | 2,975 | 3,060 | 2,970 | 3,050 | 54,400 | 1,016.67 |
| 2008-04-10 | 3,070 | 3,070 | 2,950 | 2,960 | 62,300 | 986.67 |
| 2008-04-09 | 3,180 | 3,180 | 3,050 | 3,070 | 41,900 | 1,023.33 |
| 2008-04-08 | 3,220 | 3,230 | 3,120 | 3,140 | 74,700 | 1,046.67 |
| 2008-04-07 | 3,200 | 3,270 | 3,200 | 3,240 | 43,300 | 1,080 |
| 2008-04-04 | 3,170 | 3,230 | 3,170 | 3,230 | 55,800 | 1,076.67 |
| 2008-04-03 | 3,130 | 3,180 | 3,090 | 3,180 | 45,900 | 1,060 |
| 2008-04-02 | 3,040 | 3,160 | 3,030 | 3,110 | 72,500 | 1,036.67 |
| 2008-04-01 | 2,875 | 2,970 | 2,830 | 2,970 | 60,700 | 990 |
| 2008-03-31 | 3,070 | 3,090 | 2,855 | 2,905 | 103,600 | 968.33 |
| 2008-03-28 | 3,040 | 3,130 | 2,980 | 3,100 | 56,300 | 1,033.33 |
| 2008-03-27 | 3,140 | 3,150 | 2,965 | 3,010 | 114,000 | 1,003.33 |
| 2008-03-26 | 3,100 | 3,180 | 3,080 | 3,180 | 42,200 | 1,060 |
| 2008-03-25 | 3,050 | 3,130 | 3,030 | 3,130 | 52,000 | 1,043.33 |
| 2008-03-24 | 3,000 | 3,140 | 3,000 | 3,040 | 50,300 | 1,013.33 |
| 2008-03-21 | 2,795 | 3,070 | 2,795 | 3,050 | 117,100 | 1,016.67 |
| 2008-03-19 | 2,740 | 2,795 | 2,665 | 2,730 | 122,000 | 910 |
| 2008-03-18 | 2,650 | 2,735 | 2,650 | 2,730 | 76,300 | 910 |
| 2008-03-17 | 2,710 | 2,730 | 2,560 | 2,690 | 85,300 | 896.67 |
| 2008-03-14 | 2,875 | 2,875 | 2,770 | 2,805 | 110,100 | 935 |
| 2008-03-13 | 2,880 | 2,995 | 2,855 | 2,885 | 77,400 | 961.67 |
| 2008-03-12 | 2,930 | 2,990 | 2,885 | 2,920 | 68,600 | 973.33 |
| 2008-03-11 | 2,870 | 2,870 | 2,780 | 2,835 | 80,700 | 945 |
| 2008-03-10 | 2,965 | 2,975 | 2,855 | 2,870 | 85,000 | 956.67 |
| 2008-03-07 | 2,960 | 3,000 | 2,940 | 2,990 | 91,000 | 996.67 |
| 2008-03-06 | 2,940 | 3,060 | 2,940 | 3,000 | 54,000 | 1,000 |
| 2008-03-05 | 2,935 | 2,990 | 2,900 | 2,970 | 74,700 | 990 |
| 2008-03-04 | 3,010 | 3,020 | 2,945 | 2,960 | 85,100 | 986.67 |
| 2008-03-03 | 3,140 | 3,140 | 3,030 | 3,040 | 122,500 | 1,013.33 |
| 2008-02-29 | 3,190 | 3,190 | 3,120 | 3,150 | 79,700 | 1,050 |
| 2008-02-28 | 3,170 | 3,220 | 3,140 | 3,200 | 45,500 | 1,066.67 |
| 2008-02-27 | 3,170 | 3,220 | 3,160 | 3,180 | 82,200 | 1,060 |
| 2008-02-26 | 3,180 | 3,210 | 3,140 | 3,140 | 55,800 | 1,046.67 |
| 2008-02-25 | 3,080 | 3,200 | 3,080 | 3,200 | 69,600 | 1,066.67 |
| 2008-02-22 | 3,080 | 3,120 | 3,030 | 3,110 | 79,500 | 1,036.67 |
| 2008-02-21 | 2,935 | 3,140 | 2,935 | 3,100 | 133,500 | 1,033.33 |
| 2008-02-20 | 3,000 | 3,010 | 2,865 | 2,875 | 108,600 | 958.33 |
| 2008-02-19 | 2,900 | 3,040 | 2,900 | 3,040 | 86,100 | 1,013.33 |
| 2008-02-18 | 2,830 | 2,945 | 2,830 | 2,880 | 107,300 | 960 |
| 2008-02-15 | 2,890 | 2,890 | 2,810 | 2,860 | 79,400 | 953.33 |
| 2008-02-14 | 2,815 | 2,900 | 2,785 | 2,885 | 89,800 | 961.67 |
| 2008-02-13 | 2,810 | 2,865 | 2,770 | 2,775 | 76,300 | 925 |
| 2008-02-12 | 2,855 | 2,860 | 2,800 | 2,815 | 55,000 | 938.33 |
| 2008-02-08 | 2,830 | 2,925 | 2,830 | 2,865 | 64,300 | 955 |
| 2008-02-07 | 2,915 | 2,930 | 2,830 | 2,895 | 91,500 | 965 |
| 2008-02-06 | 2,905 | 2,960 | 2,900 | 2,935 | 106,600 | 978.33 |
| 2008-02-05 | 2,970 | 3,020 | 2,905 | 3,010 | 106,400 | 1,003.33 |
| 2008-02-04 | 2,880 | 2,985 | 2,880 | 2,940 | 74,800 | 980 |
| 2008-02-01 | 2,890 | 2,930 | 2,855 | 2,875 | 107,800 | 958.33 |
| 2008-01-31 | 2,645 | 2,880 | 2,530 | 2,880 | 173,100 | 960 |
| 2008-01-30 | 2,645 | 2,760 | 2,595 | 2,640 | 101,600 | 880 |
| 2008-01-29 | 2,675 | 2,705 | 2,630 | 2,670 | 104,700 | 890 |
| 2008-01-28 | 2,685 | 2,750 | 2,630 | 2,635 | 92,500 | 878.33 |
| 2008-01-25 | 2,630 | 2,725 | 2,630 | 2,715 | 108,600 | 905 |
| 2008-01-24 | 2,510 | 2,590 | 2,500 | 2,580 | 99,800 | 860 |
| 2008-01-23 | 2,575 | 2,590 | 2,405 | 2,455 | 98,200 | 818.33 |
| 2008-01-22 | 2,505 | 2,550 | 2,370 | 2,385 | 134,400 | 795 |
| 2008-01-21 | 2,680 | 2,680 | 2,550 | 2,555 | 73,800 | 851.67 |
| 2008-01-18 | 2,560 | 2,700 | 2,505 | 2,675 | 113,500 | 891.67 |
| 2008-01-17 | 2,615 | 2,650 | 2,505 | 2,600 | 114,700 | 866.67 |
| 2008-01-16 | 2,510 | 2,570 | 2,465 | 2,495 | 170,000 | 831.67 |
| 2008-01-15 | 2,715 | 2,720 | 2,515 | 2,525 | 157,800 | 841.67 |
| 2008-01-11 | 2,805 | 2,865 | 2,710 | 2,715 | 100,000 | 905 |
| 2008-01-10 | 2,855 | 2,880 | 2,765 | 2,775 | 89,500 | 925 |
| 2008-01-09 | 2,685 | 2,865 | 2,685 | 2,850 | 98,200 | 950 |
| 2008-01-08 | 2,710 | 2,765 | 2,680 | 2,760 | 84,700 | 920 |
| 2008-01-07 | 2,725 | 2,820 | 2,700 | 2,790 | 84,400 | 930 |
| 2008-01-04 | 2,955 | 2,955 | 2,805 | 2,805 | 77,000 | 935 |
分割・併合履歴 ： [2025-03-28]1株→3株