8572 アコム(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 | 3,640 | 3,760 | 3,600 | 3,760 | 60,750 | 376 |
| 2008-12-29 | 3,580 | 3,670 | 3,500 | 3,660 | 95,400 | 366 |
| 2008-12-26 | 3,710 | 3,720 | 3,630 | 3,670 | 44,090 | 367 |
| 2008-12-25 | 3,740 | 3,740 | 3,600 | 3,680 | 34,760 | 368 |
| 2008-12-24 | 3,520 | 3,640 | 3,520 | 3,640 | 122,820 | 364 |
| 2008-12-22 | 3,510 | 3,660 | 3,500 | 3,590 | 158,680 | 359 |
| 2008-12-19 | 3,680 | 3,730 | 3,470 | 3,500 | 291,180 | 350 |
| 2008-12-18 | 3,800 | 3,860 | 3,570 | 3,670 | 215,030 | 367 |
| 2008-12-17 | 3,610 | 3,620 | 3,400 | 3,600 | 347,360 | 360 |
| 2008-12-16 | 3,530 | 3,590 | 3,440 | 3,460 | 194,850 | 346 |
| 2008-12-15 | 3,660 | 3,680 | 3,550 | 3,580 | 211,160 | 358 |
| 2008-12-12 | 3,500 | 3,550 | 3,300 | 3,410 | 389,220 | 341 |
| 2008-12-11 | 3,330 | 3,460 | 3,270 | 3,450 | 175,070 | 345 |
| 2008-12-10 | 3,310 | 3,390 | 3,260 | 3,330 | 143,670 | 333 |
| 2008-12-09 | 3,270 | 3,380 | 3,220 | 3,340 | 282,580 | 334 |
| 2008-12-08 | 3,220 | 3,380 | 3,100 | 3,260 | 241,600 | 326 |
| 2008-12-05 | 3,210 | 3,400 | 3,180 | 3,220 | 240,920 | 322 |
| 2008-12-04 | 3,370 | 3,450 | 3,190 | 3,260 | 433,060 | 326 |
| 2008-12-03 | 3,540 | 3,650 | 3,360 | 3,410 | 493,190 | 341 |
| 2008-12-02 | 3,540 | 3,690 | 3,490 | 3,530 | 210,090 | 353 |
| 2008-12-01 | 3,740 | 3,800 | 3,670 | 3,690 | 130,530 | 369 |
| 2008-11-28 | 3,640 | 3,810 | 3,640 | 3,790 | 203,260 | 379 |
| 2008-11-27 | 3,800 | 3,920 | 3,700 | 3,770 | 320,760 | 377 |
| 2008-11-26 | 3,870 | 3,900 | 3,800 | 3,850 | 304,470 | 385 |
| 2008-11-25 | 3,610 | 4,070 | 3,600 | 4,070 | 527,390 | 407 |
| 2008-11-21 | 3,360 | 3,570 | 3,210 | 3,570 | 250,880 | 357 |
| 2008-11-20 | 3,440 | 3,580 | 3,330 | 3,360 | 262,050 | 336 |
| 2008-11-19 | 3,690 | 3,690 | 3,510 | 3,600 | 85,490 | 360 |
| 2008-11-18 | 3,700 | 3,850 | 3,680 | 3,680 | 237,400 | 368 |
| 2008-11-17 | 3,800 | 3,920 | 3,620 | 3,690 | 266,610 | 369 |
| 2008-11-14 | 3,680 | 3,720 | 3,450 | 3,700 | 259,830 | 370 |
| 2008-11-13 | 3,410 | 3,700 | 3,410 | 3,660 | 202,000 | 366 |
| 2008-11-12 | 3,480 | 3,670 | 3,360 | 3,610 | 302,740 | 361 |
| 2008-11-11 | 3,990 | 4,050 | 3,460 | 3,630 | 348,870 | 363 |
| 2008-11-10 | 3,920 | 4,070 | 3,750 | 3,840 | 324,890 | 384 |
| 2008-11-07 | 3,800 | 3,910 | 3,730 | 3,820 | 206,430 | 382 |
| 2008-11-06 | 4,200 | 4,200 | 3,900 | 3,900 | 333,690 | 390 |
| 2008-11-05 | 4,010 | 4,400 | 3,980 | 4,400 | 440,490 | 440 |
| 2008-11-04 | 4,000 | 4,050 | 3,880 | 3,940 | 675,800 | 394 |
| 2008-10-31 | 3,750 | 3,940 | 3,590 | 3,700 | 1,139,690 | 370 |
| 2008-10-30 | 3,810 | 3,960 | 3,700 | 3,800 | 896,550 | 380 |
| 2008-10-29 | 3,300 | 3,540 | 3,110 | 3,460 | 694,360 | 346 |
| 2008-10-28 | 2,855 | 3,050 | 2,630 | 3,050 | 470,160 | 305 |
| 2008-10-27 | 2,920 | 2,990 | 2,600 | 2,650 | 450,820 | 265 |
| 2008-10-24 | 2,960 | 3,040 | 2,760 | 2,890 | 745,540 | 289 |
| 2008-10-23 | 3,280 | 3,520 | 2,950 | 3,010 | 1,986,170 | 301 |
| 2008-10-22 | 2,705 | 3,270 | 2,700 | 3,270 | 1,253,300 | 327 |
| 2008-10-21 | 2,715 | 2,880 | 2,710 | 2,865 | 467,250 | 286.50 |
| 2008-10-20 | 2,720 | 2,755 | 2,615 | 2,755 | 773,960 | 275.50 |
| 2008-10-17 | 2,860 | 2,890 | 2,720 | 2,860 | 568,170 | 286 |
| 2008-10-16 | 2,940 | 2,970 | 2,800 | 2,940 | 1,850,590 | 294 |
| 2008-10-15 | 3,060 | 3,170 | 2,915 | 3,130 | 904,860 | 313 |
| 2008-10-14 | 3,050 | 3,300 | 3,040 | 3,260 | 1,237,070 | 326 |
| 2008-10-10 | 2,925 | 3,000 | 2,820 | 3,000 | 1,060,220 | 300 |
| 2008-10-09 | 3,540 | 3,550 | 3,250 | 3,320 | 1,457,820 | 332 |
| 2008-10-08 | 3,540 | 3,560 | 3,530 | 3,560 | 1,103,620 | 356 |
| 2008-10-07 | 3,560 | 3,580 | 3,560 | 3,570 | 1,194,010 | 357 |
| 2008-10-06 | 3,590 | 3,600 | 3,590 | 3,590 | 731,430 | 359 |
| 2008-10-03 | 3,590 | 3,600 | 3,580 | 3,590 | 983,400 | 359 |
| 2008-10-02 | 3,590 | 3,600 | 3,590 | 3,600 | 572,370 | 360 |
| 2008-10-01 | 3,600 | 3,610 | 3,590 | 3,600 | 683,550 | 360 |
| 2008-09-30 | 3,570 | 3,600 | 3,560 | 3,590 | 2,165,990 | 359 |
| 2008-09-29 | 3,600 | 3,610 | 3,600 | 3,600 | 581,970 | 360 |
| 2008-09-26 | 3,610 | 3,620 | 3,600 | 3,610 | 1,260,120 | 361 |
| 2008-09-25 | 3,600 | 3,620 | 3,590 | 3,600 | 1,364,640 | 360 |
| 2008-09-24 | 3,630 | 3,640 | 3,620 | 3,630 | 872,390 | 363 |
| 2008-09-22 | 3,650 | 3,650 | 3,620 | 3,630 | 1,627,440 | 363 |
| 2008-09-19 | 3,620 | 3,660 | 3,610 | 3,630 | 2,479,470 | 363 |
| 2008-09-18 | 3,620 | 3,630 | 3,590 | 3,620 | 2,124,900 | 362 |
| 2008-09-17 | 3,630 | 3,660 | 3,620 | 3,630 | 1,074,670 | 363 |
| 2008-09-16 | 3,630 | 3,660 | 3,620 | 3,650 | 2,469,990 | 365 |
| 2008-09-12 | 3,630 | 3,670 | 3,610 | 3,650 | 1,531,980 | 365 |
| 2008-09-11 | 3,550 | 3,620 | 3,550 | 3,620 | 1,100,820 | 362 |
| 2008-09-10 | 3,570 | 3,590 | 3,540 | 3,550 | 2,841,950 | 355 |
| 2008-09-09 | 3,630 | 3,630 | 3,530 | 3,580 | 6,255,260 | 358 |
| 2008-09-08 | 3,010 | 3,130 | 3,000 | 3,130 | 1,511,030 | 313 |
| 2008-09-05 | 3,020 | 3,030 | 2,980 | 3,020 | 1,369,590 | 302 |
| 2008-09-04 | 3,080 | 3,110 | 3,070 | 3,070 | 725,620 | 307 |
| 2008-09-03 | 3,090 | 3,140 | 3,050 | 3,100 | 1,329,340 | 310 |
| 2008-09-02 | 3,060 | 3,090 | 3,030 | 3,060 | 1,156,330 | 306 |
| 2008-09-01 | 3,010 | 3,070 | 3,010 | 3,050 | 1,237,960 | 305 |
| 2008-08-29 | 3,130 | 3,140 | 3,020 | 3,060 | 1,203,200 | 306 |
| 2008-08-28 | 3,050 | 3,190 | 3,040 | 3,090 | 2,806,630 | 309 |
| 2008-08-27 | 2,865 | 2,880 | 2,810 | 2,840 | 397,580 | 284 |
| 2008-08-26 | 2,895 | 2,910 | 2,770 | 2,835 | 945,470 | 283.50 |
| 2008-08-25 | 2,890 | 2,940 | 2,850 | 2,880 | 519,050 | 288 |
| 2008-08-22 | 2,920 | 2,935 | 2,840 | 2,865 | 913,340 | 286.50 |
| 2008-08-21 | 3,050 | 3,060 | 2,900 | 2,920 | 883,700 | 292 |
| 2008-08-20 | 3,060 | 3,090 | 3,000 | 3,050 | 489,560 | 305 |
| 2008-08-19 | 3,080 | 3,150 | 3,070 | 3,110 | 418,260 | 311 |
| 2008-08-18 | 3,100 | 3,210 | 3,070 | 3,180 | 402,700 | 318 |
| 2008-08-15 | 3,030 | 3,140 | 3,030 | 3,120 | 679,780 | 312 |
| 2008-08-14 | 3,180 | 3,180 | 3,050 | 3,060 | 622,980 | 306 |
| 2008-08-13 | 3,310 | 3,340 | 3,200 | 3,230 | 680,040 | 323 |
| 2008-08-12 | 3,280 | 3,430 | 3,260 | 3,410 | 906,870 | 341 |
| 2008-08-11 | 3,240 | 3,330 | 3,170 | 3,270 | 820,910 | 327 |
| 2008-08-08 | 3,170 | 3,300 | 3,080 | 3,290 | 1,038,510 | 329 |
| 2008-08-07 | 3,240 | 3,240 | 3,060 | 3,120 | 623,950 | 312 |
| 2008-08-06 | 3,160 | 3,260 | 3,130 | 3,230 | 533,460 | 323 |
| 2008-08-05 | 3,110 | 3,200 | 3,060 | 3,110 | 510,690 | 311 |
| 2008-08-04 | 3,130 | 3,130 | 3,040 | 3,040 | 501,220 | 304 |
| 2008-08-01 | 3,130 | 3,170 | 3,110 | 3,120 | 444,530 | 312 |
| 2008-07-31 | 3,160 | 3,190 | 3,130 | 3,180 | 502,100 | 318 |
| 2008-07-30 | 3,030 | 3,080 | 3,010 | 3,060 | 470,730 | 306 |
| 2008-07-29 | 2,915 | 2,955 | 2,880 | 2,940 | 436,240 | 294 |
| 2008-07-28 | 3,050 | 3,090 | 2,975 | 3,010 | 597,090 | 301 |
| 2008-07-25 | 3,080 | 3,090 | 3,000 | 3,030 | 581,290 | 303 |
| 2008-07-24 | 3,000 | 3,130 | 2,995 | 3,130 | 668,620 | 313 |
| 2008-07-23 | 2,860 | 3,090 | 2,855 | 3,000 | 1,053,070 | 300 |
| 2008-07-22 | 2,755 | 2,825 | 2,750 | 2,820 | 573,050 | 282 |
| 2008-07-18 | 2,800 | 2,845 | 2,730 | 2,740 | 545,910 | 274 |
| 2008-07-17 | 2,760 | 2,835 | 2,760 | 2,800 | 499,860 | 280 |
| 2008-07-16 | 2,725 | 2,780 | 2,690 | 2,740 | 731,930 | 274 |
| 2008-07-15 | 2,840 | 2,845 | 2,710 | 2,720 | 953,560 | 272 |
| 2008-07-14 | 2,760 | 2,885 | 2,760 | 2,840 | 752,400 | 284 |
| 2008-07-11 | 2,825 | 2,850 | 2,730 | 2,795 | 1,159,770 | 279.50 |
| 2008-07-10 | 2,840 | 2,880 | 2,820 | 2,845 | 1,058,010 | 284.50 |
| 2008-07-09 | 2,950 | 3,020 | 2,830 | 2,835 | 1,736,240 | 283.50 |
| 2008-07-08 | 3,100 | 3,110 | 3,010 | 3,040 | 697,600 | 304 |
| 2008-07-07 | 3,170 | 3,230 | 3,110 | 3,190 | 392,260 | 319 |
| 2008-07-04 | 3,180 | 3,200 | 3,090 | 3,160 | 433,840 | 316 |
| 2008-07-03 | 3,230 | 3,240 | 3,160 | 3,170 | 580,310 | 317 |
| 2008-07-02 | 3,320 | 3,330 | 3,210 | 3,270 | 666,520 | 327 |
| 2008-07-01 | 3,250 | 3,390 | 3,250 | 3,340 | 698,540 | 334 |
| 2008-06-30 | 3,270 | 3,360 | 3,220 | 3,290 | 735,040 | 329 |
| 2008-06-27 | 3,310 | 3,330 | 3,260 | 3,310 | 727,730 | 331 |
| 2008-06-26 | 3,340 | 3,410 | 3,300 | 3,360 | 741,580 | 336 |
| 2008-06-25 | 3,400 | 3,400 | 3,280 | 3,330 | 988,930 | 333 |
| 2008-06-24 | 3,350 | 3,450 | 3,350 | 3,390 | 377,460 | 339 |
| 2008-06-23 | 3,350 | 3,490 | 3,350 | 3,450 | 494,200 | 345 |
| 2008-06-20 | 3,470 | 3,530 | 3,400 | 3,450 | 491,430 | 345 |
| 2008-06-19 | 3,490 | 3,530 | 3,420 | 3,460 | 761,120 | 346 |
| 2008-06-18 | 3,490 | 3,500 | 3,450 | 3,480 | 322,950 | 348 |
| 2008-06-17 | 3,480 | 3,510 | 3,450 | 3,500 | 532,960 | 350 |
| 2008-06-16 | 3,400 | 3,510 | 3,340 | 3,470 | 686,760 | 347 |
| 2008-06-13 | 3,460 | 3,470 | 3,350 | 3,410 | 788,560 | 341 |
| 2008-06-12 | 3,250 | 3,490 | 3,240 | 3,480 | 1,104,660 | 348 |
| 2008-06-11 | 3,380 | 3,390 | 3,220 | 3,300 | 719,820 | 330 |
| 2008-06-10 | 3,450 | 3,480 | 3,370 | 3,420 | 554,260 | 342 |
| 2008-06-09 | 3,400 | 3,440 | 3,370 | 3,410 | 644,500 | 341 |
| 2008-06-06 | 3,650 | 3,660 | 3,480 | 3,500 | 828,480 | 350 |
| 2008-06-05 | 3,400 | 3,550 | 3,380 | 3,550 | 910,530 | 355 |
| 2008-06-04 | 3,300 | 3,370 | 3,280 | 3,370 | 344,780 | 337 |
| 2008-06-03 | 3,320 | 3,350 | 3,240 | 3,250 | 720,550 | 325 |
| 2008-06-02 | 3,280 | 3,400 | 3,250 | 3,380 | 426,300 | 338 |
| 2008-05-30 | 3,270 | 3,350 | 3,240 | 3,320 | 349,320 | 332 |
| 2008-05-29 | 3,240 | 3,300 | 3,150 | 3,280 | 625,350 | 328 |
| 2008-05-28 | 3,240 | 3,270 | 3,180 | 3,240 | 431,920 | 324 |
| 2008-05-27 | 3,170 | 3,250 | 3,120 | 3,250 | 476,540 | 325 |
| 2008-05-26 | 3,210 | 3,220 | 3,140 | 3,140 | 490,410 | 314 |
| 2008-05-23 | 3,200 | 3,290 | 3,170 | 3,260 | 604,390 | 326 |
| 2008-05-22 | 3,060 | 3,200 | 3,010 | 3,180 | 645,190 | 318 |
| 2008-05-21 | 3,130 | 3,130 | 3,010 | 3,050 | 474,220 | 305 |
| 2008-05-20 | 3,150 | 3,220 | 3,150 | 3,220 | 390,900 | 322 |
| 2008-05-19 | 3,130 | 3,170 | 3,110 | 3,150 | 259,860 | 315 |
| 2008-05-16 | 3,200 | 3,200 | 3,140 | 3,140 | 236,780 | 314 |
| 2008-05-15 | 3,210 | 3,250 | 3,160 | 3,160 | 388,230 | 316 |
| 2008-05-14 | 3,130 | 3,240 | 3,120 | 3,210 | 725,380 | 321 |
| 2008-05-13 | 3,100 | 3,150 | 3,050 | 3,110 | 554,300 | 311 |
| 2008-05-12 | 3,090 | 3,140 | 3,030 | 3,120 | 823,340 | 312 |
| 2008-05-09 | 3,280 | 3,310 | 3,080 | 3,140 | 1,245,330 | 314 |
| 2008-05-08 | 3,290 | 3,320 | 3,220 | 3,290 | 517,200 | 329 |
| 2008-05-07 | 3,350 | 3,410 | 3,220 | 3,280 | 783,040 | 328 |
| 2008-05-02 | 3,220 | 3,270 | 3,180 | 3,250 | 572,640 | 325 |
| 2008-05-01 | 3,230 | 3,230 | 3,130 | 3,130 | 367,390 | 313 |
| 2008-04-30 | 3,240 | 3,280 | 3,190 | 3,220 | 742,250 | 322 |
| 2008-04-28 | 3,100 | 3,300 | 3,100 | 3,260 | 1,640,550 | 326 |
| 2008-04-25 | 3,030 | 3,080 | 3,000 | 3,040 | 726,870 | 304 |
| 2008-04-24 | 2,995 | 3,070 | 2,970 | 2,980 | 486,900 | 298 |
| 2008-04-23 | 2,905 | 2,990 | 2,905 | 2,960 | 954,620 | 296 |
| 2008-04-22 | 2,880 | 2,880 | 2,820 | 2,840 | 362,120 | 284 |
| 2008-04-21 | 2,895 | 2,910 | 2,835 | 2,890 | 471,330 | 289 |
| 2008-04-18 | 2,855 | 2,870 | 2,810 | 2,860 | 336,410 | 286 |
| 2008-04-17 | 2,880 | 2,930 | 2,820 | 2,850 | 704,640 | 285 |
| 2008-04-16 | 2,680 | 2,785 | 2,680 | 2,785 | 613,470 | 278.50 |
| 2008-04-15 | 2,605 | 2,660 | 2,570 | 2,655 | 585,940 | 265.50 |
| 2008-04-14 | 2,600 | 2,635 | 2,580 | 2,615 | 607,770 | 261.50 |
| 2008-04-11 | 2,665 | 2,680 | 2,625 | 2,665 | 526,790 | 266.50 |
| 2008-04-10 | 2,650 | 2,710 | 2,625 | 2,625 | 717,900 | 262.50 |
| 2008-04-09 | 2,770 | 2,820 | 2,675 | 2,720 | 585,570 | 272 |
| 2008-04-08 | 2,920 | 2,960 | 2,755 | 2,795 | 548,730 | 279.50 |
| 2008-04-07 | 2,870 | 2,950 | 2,835 | 2,945 | 620,500 | 294.50 |
| 2008-04-04 | 2,800 | 2,895 | 2,800 | 2,845 | 468,290 | 284.50 |
| 2008-04-03 | 2,870 | 2,875 | 2,750 | 2,840 | 742,840 | 284 |
| 2008-04-02 | 2,805 | 2,860 | 2,790 | 2,855 | 657,110 | 285.50 |
| 2008-04-01 | 2,685 | 2,695 | 2,610 | 2,675 | 519,000 | 267.50 |
| 2008-03-31 | 2,760 | 2,760 | 2,635 | 2,645 | 652,960 | 264.50 |
| 2008-03-28 | 2,810 | 2,840 | 2,745 | 2,765 | 865,450 | 276.50 |
| 2008-03-27 | 2,890 | 2,930 | 2,825 | 2,890 | 795,740 | 289 |
| 2008-03-26 | 2,910 | 2,945 | 2,860 | 2,885 | 942,110 | 288.50 |
| 2008-03-25 | 2,985 | 2,985 | 2,825 | 2,870 | 701,310 | 287 |
| 2008-03-24 | 2,850 | 2,935 | 2,825 | 2,905 | 437,480 | 290.50 |
| 2008-03-21 | 2,815 | 2,865 | 2,735 | 2,860 | 637,630 | 286 |
| 2008-03-19 | 2,860 | 2,890 | 2,750 | 2,775 | 679,090 | 277.50 |
| 2008-03-18 | 2,675 | 2,805 | 2,655 | 2,805 | 1,058,570 | 280.50 |
| 2008-03-17 | 2,700 | 2,700 | 2,605 | 2,640 | 786,370 | 264 |
| 2008-03-14 | 2,870 | 2,890 | 2,735 | 2,770 | 1,181,480 | 277 |
| 2008-03-13 | 2,875 | 2,895 | 2,695 | 2,750 | 996,590 | 275 |
| 2008-03-12 | 2,895 | 2,940 | 2,860 | 2,870 | 942,010 | 287 |
| 2008-03-11 | 2,705 | 2,770 | 2,630 | 2,740 | 1,318,490 | 274 |
| 2008-03-10 | 2,850 | 2,925 | 2,765 | 2,775 | 1,083,310 | 277.50 |
| 2008-03-07 | 2,960 | 3,040 | 2,875 | 2,890 | 1,081,710 | 289 |
| 2008-03-06 | 2,905 | 2,970 | 2,840 | 2,955 | 1,002,170 | 295.50 |
| 2008-03-05 | 2,905 | 2,945 | 2,830 | 2,865 | 1,153,000 | 286.50 |
| 2008-03-04 | 2,910 | 2,920 | 2,815 | 2,850 | 1,483,920 | 285 |
| 2008-03-03 | 2,830 | 2,945 | 2,815 | 2,870 | 1,140,510 | 287 |
| 2008-02-29 | 3,050 | 3,100 | 3,010 | 3,040 | 935,330 | 304 |
| 2008-02-28 | 3,140 | 3,170 | 3,010 | 3,070 | 2,021,530 | 307 |
| 2008-02-27 | 3,180 | 3,230 | 3,170 | 3,190 | 1,071,800 | 319 |
| 2008-02-26 | 3,200 | 3,220 | 3,130 | 3,160 | 693,670 | 316 |
| 2008-02-25 | 3,150 | 3,190 | 3,140 | 3,180 | 703,230 | 318 |
| 2008-02-22 | 3,110 | 3,160 | 3,040 | 3,110 | 865,280 | 311 |
| 2008-02-21 | 3,050 | 3,180 | 3,040 | 3,160 | 1,190,420 | 316 |
| 2008-02-20 | 3,070 | 3,160 | 3,000 | 3,000 | 1,304,720 | 300 |
| 2008-02-19 | 3,020 | 3,120 | 3,010 | 3,100 | 951,240 | 310 |
| 2008-02-18 | 3,000 | 3,070 | 2,990 | 3,010 | 961,760 | 301 |
| 2008-02-15 | 2,855 | 2,920 | 2,805 | 2,920 | 1,232,710 | 292 |
| 2008-02-14 | 2,735 | 2,895 | 2,720 | 2,880 | 1,418,800 | 288 |
| 2008-02-13 | 2,735 | 2,800 | 2,655 | 2,665 | 1,658,680 | 266.50 |
| 2008-02-12 | 2,810 | 2,820 | 2,665 | 2,680 | 1,817,580 | 268 |
| 2008-02-08 | 2,805 | 2,900 | 2,780 | 2,800 | 1,573,550 | 280 |
| 2008-02-07 | 2,650 | 2,775 | 2,620 | 2,725 | 2,749,130 | 272.50 |
| 2008-02-06 | 2,495 | 2,570 | 2,485 | 2,550 | 788,920 | 255 |
| 2008-02-05 | 2,600 | 2,620 | 2,510 | 2,615 | 1,160,010 | 261.50 |
| 2008-02-04 | 2,550 | 2,660 | 2,550 | 2,650 | 898,660 | 265 |
| 2008-02-01 | 2,625 | 2,705 | 2,535 | 2,590 | 1,339,630 | 259 |
| 2008-01-31 | 2,525 | 2,640 | 2,485 | 2,620 | 1,525,420 | 262 |
| 2008-01-30 | 2,505 | 2,725 | 2,460 | 2,540 | 3,279,160 | 254 |
| 2008-01-29 | 2,360 | 2,435 | 2,330 | 2,425 | 824,500 | 242.50 |
| 2008-01-28 | 2,360 | 2,425 | 2,275 | 2,295 | 938,680 | 229.50 |
| 2008-01-25 | 2,295 | 2,390 | 2,280 | 2,390 | 1,301,020 | 239 |
| 2008-01-24 | 2,220 | 2,295 | 2,200 | 2,270 | 985,730 | 227 |
| 2008-01-23 | 2,170 | 2,220 | 2,080 | 2,125 | 927,860 | 212.50 |
| 2008-01-22 | 2,205 | 2,260 | 2,095 | 2,110 | 1,435,070 | 211 |
| 2008-01-21 | 2,260 | 2,370 | 2,245 | 2,325 | 1,472,280 | 232.50 |
| 2008-01-18 | 2,190 | 2,335 | 2,125 | 2,300 | 1,473,240 | 230 |
| 2008-01-17 | 2,245 | 2,295 | 2,165 | 2,255 | 1,148,310 | 225.50 |
| 2008-01-16 | 2,265 | 2,295 | 2,220 | 2,235 | 1,628,340 | 223.50 |
| 2008-01-15 | 2,325 | 2,335 | 2,245 | 2,260 | 1,205,430 | 226 |
| 2008-01-11 | 2,335 | 2,380 | 2,235 | 2,260 | 1,552,430 | 226 |
| 2008-01-10 | 2,440 | 2,475 | 2,370 | 2,375 | 1,938,510 | 237.50 |
| 2008-01-09 | 2,390 | 2,495 | 2,340 | 2,480 | 857,100 | 248 |
| 2008-01-08 | 2,340 | 2,410 | 2,325 | 2,405 | 1,493,400 | 240.50 |
| 2008-01-07 | 2,345 | 2,390 | 2,275 | 2,375 | 1,474,700 | 237.50 |
| 2008-01-04 | 2,365 | 2,390 | 2,290 | 2,290 | 791,440 | 229 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1995-03-28]1株→1.1株 [1994-03-28]1株→2株
