8595 ジャフコ グループ(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 | 2,265 | 2,305 | 2,255 | 2,255 | 58,200 | 751.67 |
| 2008-12-29 | 2,325 | 2,385 | 2,265 | 2,305 | 105,500 | 768.33 |
| 2008-12-26 | 2,290 | 2,345 | 2,280 | 2,320 | 79,700 | 773.33 |
| 2008-12-25 | 2,290 | 2,310 | 2,270 | 2,285 | 85,400 | 761.67 |
| 2008-12-24 | 2,435 | 2,445 | 2,315 | 2,330 | 107,600 | 776.67 |
| 2008-12-22 | 2,475 | 2,505 | 2,430 | 2,475 | 66,500 | 825 |
| 2008-12-19 | 2,450 | 2,545 | 2,420 | 2,435 | 127,400 | 811.67 |
| 2008-12-18 | 2,430 | 2,520 | 2,385 | 2,425 | 200,600 | 808.33 |
| 2008-12-17 | 2,595 | 2,595 | 2,420 | 2,505 | 242,900 | 835 |
| 2008-12-16 | 2,465 | 2,535 | 2,455 | 2,485 | 356,900 | 828.33 |
| 2008-12-15 | 2,460 | 2,495 | 2,435 | 2,460 | 125,500 | 820 |
| 2008-12-12 | 2,490 | 2,500 | 2,260 | 2,395 | 203,300 | 798.33 |
| 2008-12-11 | 2,465 | 2,540 | 2,435 | 2,525 | 191,100 | 841.67 |
| 2008-12-10 | 2,400 | 2,515 | 2,360 | 2,505 | 239,200 | 835 |
| 2008-12-09 | 2,330 | 2,460 | 2,325 | 2,405 | 221,000 | 801.67 |
| 2008-12-08 | 2,210 | 2,320 | 2,195 | 2,300 | 214,500 | 766.67 |
| 2008-12-05 | 2,255 | 2,265 | 2,135 | 2,205 | 222,600 | 735 |
| 2008-12-04 | 2,355 | 2,370 | 2,175 | 2,215 | 212,900 | 738.33 |
| 2008-12-03 | 2,350 | 2,410 | 2,300 | 2,340 | 175,100 | 780 |
| 2008-12-02 | 2,345 | 2,420 | 2,325 | 2,330 | 188,200 | 776.67 |
| 2008-12-01 | 2,550 | 2,570 | 2,480 | 2,505 | 192,300 | 835 |
| 2008-11-28 | 2,590 | 2,610 | 2,515 | 2,585 | 263,500 | 861.67 |
| 2008-11-27 | 2,485 | 2,560 | 2,415 | 2,545 | 238,400 | 848.33 |
| 2008-11-26 | 2,465 | 2,475 | 2,335 | 2,370 | 202,000 | 790 |
| 2008-11-25 | 2,480 | 2,510 | 2,390 | 2,505 | 383,100 | 835 |
| 2008-11-21 | 2,145 | 2,260 | 2,085 | 2,240 | 547,900 | 746.67 |
| 2008-11-20 | 2,385 | 2,385 | 2,250 | 2,265 | 205,200 | 755 |
| 2008-11-19 | 2,465 | 2,565 | 2,445 | 2,465 | 329,300 | 821.67 |
| 2008-11-18 | 2,600 | 2,600 | 2,370 | 2,370 | 308,200 | 790 |
| 2008-11-17 | 2,670 | 2,785 | 2,540 | 2,600 | 314,000 | 866.67 |
| 2008-11-14 | 2,940 | 2,940 | 2,720 | 2,750 | 168,500 | 916.67 |
| 2008-11-13 | 2,665 | 2,885 | 2,655 | 2,785 | 305,900 | 928.33 |
| 2008-11-12 | 2,840 | 2,975 | 2,800 | 2,905 | 176,300 | 968.33 |
| 2008-11-11 | 3,090 | 3,090 | 2,865 | 2,880 | 234,400 | 960 |
| 2008-11-10 | 3,140 | 3,230 | 3,000 | 3,070 | 216,500 | 1,023.33 |
| 2008-11-07 | 2,810 | 2,955 | 2,660 | 2,875 | 309,500 | 958.33 |
| 2008-11-06 | 3,070 | 3,130 | 2,960 | 3,020 | 257,900 | 1,006.67 |
| 2008-11-05 | 3,020 | 3,220 | 3,020 | 3,220 | 585,300 | 1,073.33 |
| 2008-11-04 | 2,610 | 2,950 | 2,610 | 2,820 | 507,000 | 940 |
| 2008-10-31 | 2,660 | 2,745 | 2,515 | 2,600 | 336,100 | 866.67 |
| 2008-10-30 | 2,540 | 2,810 | 2,495 | 2,700 | 436,100 | 900 |
| 2008-10-29 | 2,680 | 2,690 | 2,415 | 2,580 | 454,500 | 860 |
| 2008-10-28 | 2,050 | 2,535 | 2,050 | 2,480 | 639,000 | 826.67 |
| 2008-10-27 | 2,570 | 2,640 | 2,450 | 2,450 | 441,600 | 816.67 |
| 2008-10-24 | 2,850 | 2,850 | 2,850 | 2,850 | 49,200 | 950 |
| 2008-10-23 | 3,290 | 3,350 | 3,200 | 3,350 | 212,400 | 1,116.67 |
| 2008-10-22 | 3,600 | 3,660 | 3,430 | 3,490 | 175,600 | 1,163.33 |
| 2008-10-21 | 3,870 | 3,890 | 3,690 | 3,750 | 213,500 | 1,250 |
| 2008-10-20 | 3,560 | 3,730 | 3,480 | 3,700 | 201,100 | 1,233.33 |
| 2008-10-17 | 3,520 | 3,620 | 3,410 | 3,520 | 210,300 | 1,173.33 |
| 2008-10-16 | 3,540 | 3,590 | 3,440 | 3,480 | 256,500 | 1,160 |
| 2008-10-15 | 3,600 | 3,900 | 3,560 | 3,840 | 367,400 | 1,280 |
| 2008-10-14 | 3,720 | 3,720 | 3,660 | 3,720 | 207,600 | 1,240 |
| 2008-10-10 | 3,270 | 3,290 | 3,040 | 3,220 | 500,400 | 1,073.33 |
| 2008-10-09 | 3,150 | 3,550 | 3,100 | 3,320 | 525,300 | 1,106.67 |
| 2008-10-08 | 3,250 | 3,500 | 3,170 | 3,220 | 531,400 | 1,073.33 |
| 2008-10-07 | 3,270 | 3,470 | 3,140 | 3,350 | 365,800 | 1,116.67 |
| 2008-10-06 | 3,490 | 3,540 | 3,430 | 3,470 | 459,700 | 1,156.67 |
| 2008-10-03 | 3,640 | 3,690 | 3,550 | 3,590 | 364,000 | 1,196.67 |
| 2008-10-02 | 3,850 | 3,860 | 3,670 | 3,690 | 229,100 | 1,230 |
| 2008-10-01 | 3,950 | 3,970 | 3,700 | 3,750 | 378,300 | 1,250 |
| 2008-09-30 | 3,780 | 3,930 | 3,750 | 3,860 | 405,100 | 1,286.67 |
| 2008-09-29 | 4,100 | 4,190 | 4,010 | 4,030 | 291,900 | 1,343.33 |
| 2008-09-26 | 4,210 | 4,280 | 4,060 | 4,100 | 283,200 | 1,366.67 |
| 2008-09-25 | 4,250 | 4,290 | 4,160 | 4,260 | 293,200 | 1,420 |
| 2008-09-24 | 4,180 | 4,290 | 4,120 | 4,290 | 463,200 | 1,430 |
| 2008-09-22 | 4,310 | 4,430 | 4,250 | 4,280 | 722,900 | 1,426.67 |
| 2008-09-19 | 3,790 | 4,110 | 3,770 | 4,110 | 690,400 | 1,370 |
| 2008-09-18 | 3,500 | 3,620 | 3,490 | 3,610 | 304,900 | 1,203.33 |
| 2008-09-17 | 3,780 | 3,820 | 3,620 | 3,650 | 339,900 | 1,216.67 |
| 2008-09-16 | 3,530 | 3,660 | 3,450 | 3,580 | 502,000 | 1,193.33 |
| 2008-09-12 | 3,830 | 3,940 | 3,830 | 3,910 | 261,900 | 1,303.33 |
| 2008-09-11 | 4,000 | 4,000 | 3,750 | 3,800 | 269,400 | 1,266.67 |
| 2008-09-10 | 3,710 | 4,090 | 3,710 | 4,010 | 457,400 | 1,336.67 |
| 2008-09-09 | 3,790 | 3,920 | 3,750 | 3,810 | 385,600 | 1,270 |
| 2008-09-08 | 3,610 | 3,930 | 3,610 | 3,870 | 505,100 | 1,290 |
| 2008-09-05 | 3,520 | 3,550 | 3,450 | 3,480 | 408,800 | 1,160 |
| 2008-09-04 | 3,720 | 3,800 | 3,670 | 3,670 | 221,600 | 1,223.33 |
| 2008-09-03 | 3,760 | 3,770 | 3,680 | 3,710 | 321,100 | 1,236.67 |
| 2008-09-02 | 3,670 | 3,800 | 3,650 | 3,690 | 294,100 | 1,230 |
| 2008-09-01 | 3,680 | 3,730 | 3,650 | 3,660 | 140,400 | 1,220 |
| 2008-08-29 | 3,790 | 3,830 | 3,760 | 3,780 | 337,900 | 1,260 |
| 2008-08-28 | 3,690 | 3,730 | 3,560 | 3,700 | 340,800 | 1,233.33 |
| 2008-08-27 | 3,710 | 3,720 | 3,640 | 3,640 | 91,900 | 1,213.33 |
| 2008-08-26 | 3,650 | 3,730 | 3,620 | 3,710 | 152,900 | 1,236.67 |
| 2008-08-25 | 3,750 | 3,830 | 3,750 | 3,750 | 191,700 | 1,250 |
| 2008-08-22 | 3,700 | 3,710 | 3,620 | 3,640 | 302,500 | 1,213.33 |
| 2008-08-21 | 3,930 | 3,940 | 3,760 | 3,770 | 225,800 | 1,256.67 |
| 2008-08-20 | 3,860 | 3,910 | 3,840 | 3,890 | 172,700 | 1,296.67 |
| 2008-08-19 | 3,930 | 3,960 | 3,860 | 3,890 | 229,300 | 1,296.67 |
| 2008-08-18 | 3,970 | 4,080 | 3,910 | 3,980 | 270,200 | 1,326.67 |
| 2008-08-15 | 3,990 | 4,100 | 3,990 | 4,020 | 217,300 | 1,340 |
| 2008-08-14 | 3,990 | 4,040 | 3,930 | 3,940 | 254,000 | 1,313.33 |
| 2008-08-13 | 4,110 | 4,130 | 3,970 | 4,040 | 390,300 | 1,346.67 |
| 2008-08-12 | 4,030 | 4,160 | 4,030 | 4,110 | 325,000 | 1,370 |
| 2008-08-11 | 4,030 | 4,120 | 3,970 | 4,030 | 213,800 | 1,343.33 |
| 2008-08-08 | 3,970 | 4,080 | 3,890 | 4,030 | 296,500 | 1,343.33 |
| 2008-08-07 | 4,120 | 4,130 | 3,960 | 4,060 | 310,900 | 1,353.33 |
| 2008-08-06 | 3,930 | 4,130 | 3,910 | 4,100 | 398,300 | 1,366.67 |
| 2008-08-05 | 3,870 | 3,950 | 3,750 | 3,780 | 413,000 | 1,260 |
| 2008-08-04 | 3,980 | 4,010 | 3,840 | 3,880 | 329,200 | 1,293.33 |
| 2008-08-01 | 4,130 | 4,170 | 4,050 | 4,050 | 404,700 | 1,350 |
| 2008-07-31 | 3,980 | 4,200 | 3,960 | 4,180 | 781,900 | 1,393.33 |
| 2008-07-30 | 3,780 | 3,950 | 3,780 | 3,910 | 447,900 | 1,303.33 |
| 2008-07-29 | 3,650 | 3,740 | 3,600 | 3,710 | 285,100 | 1,236.67 |
| 2008-07-28 | 3,710 | 3,780 | 3,640 | 3,710 | 315,900 | 1,236.67 |
| 2008-07-25 | 3,760 | 3,780 | 3,630 | 3,660 | 243,900 | 1,220 |
| 2008-07-24 | 3,690 | 3,870 | 3,680 | 3,860 | 501,200 | 1,286.67 |
| 2008-07-23 | 3,650 | 3,740 | 3,630 | 3,740 | 440,600 | 1,246.67 |
| 2008-07-22 | 3,680 | 3,680 | 3,540 | 3,660 | 277,500 | 1,220 |
| 2008-07-18 | 3,600 | 3,700 | 3,570 | 3,600 | 218,400 | 1,200 |
| 2008-07-17 | 3,570 | 3,640 | 3,530 | 3,570 | 264,000 | 1,190 |
| 2008-07-16 | 3,440 | 3,530 | 3,410 | 3,470 | 264,400 | 1,156.67 |
| 2008-07-15 | 3,600 | 3,600 | 3,450 | 3,490 | 432,200 | 1,163.33 |
| 2008-07-14 | 3,620 | 3,740 | 3,600 | 3,620 | 364,900 | 1,206.67 |
| 2008-07-11 | 3,670 | 3,670 | 3,510 | 3,570 | 305,800 | 1,190 |
| 2008-07-10 | 3,600 | 3,710 | 3,590 | 3,660 | 313,100 | 1,220 |
| 2008-07-09 | 3,600 | 3,650 | 3,550 | 3,570 | 205,200 | 1,190 |
| 2008-07-08 | 3,710 | 3,710 | 3,510 | 3,550 | 312,900 | 1,183.33 |
| 2008-07-07 | 3,590 | 3,700 | 3,530 | 3,670 | 209,300 | 1,223.33 |
| 2008-07-04 | 3,580 | 3,630 | 3,520 | 3,590 | 260,500 | 1,196.67 |
| 2008-07-03 | 3,530 | 3,710 | 3,520 | 3,620 | 689,900 | 1,206.67 |
| 2008-07-02 | 3,660 | 3,680 | 3,460 | 3,510 | 515,800 | 1,170 |
| 2008-07-01 | 3,640 | 3,750 | 3,630 | 3,650 | 330,400 | 1,216.67 |
| 2008-06-30 | 3,580 | 3,740 | 3,550 | 3,630 | 423,800 | 1,210 |
| 2008-06-27 | 3,550 | 3,590 | 3,510 | 3,570 | 314,700 | 1,190 |
| 2008-06-26 | 3,650 | 3,720 | 3,590 | 3,670 | 286,200 | 1,223.33 |
| 2008-06-25 | 3,700 | 3,720 | 3,580 | 3,650 | 277,300 | 1,216.67 |
| 2008-06-24 | 3,690 | 3,780 | 3,640 | 3,730 | 247,100 | 1,243.33 |
| 2008-06-23 | 3,680 | 3,740 | 3,570 | 3,690 | 468,000 | 1,230 |
| 2008-06-20 | 3,960 | 3,980 | 3,720 | 3,750 | 725,200 | 1,250 |
| 2008-06-19 | 4,120 | 4,140 | 3,960 | 4,010 | 335,600 | 1,336.67 |
| 2008-06-18 | 4,140 | 4,220 | 4,110 | 4,200 | 326,100 | 1,400 |
| 2008-06-17 | 4,250 | 4,280 | 4,120 | 4,170 | 267,500 | 1,390 |
| 2008-06-16 | 4,160 | 4,320 | 4,060 | 4,240 | 397,600 | 1,413.33 |
| 2008-06-13 | 4,150 | 4,170 | 4,060 | 4,120 | 372,500 | 1,373.33 |
| 2008-06-12 | 4,250 | 4,250 | 4,130 | 4,180 | 440,300 | 1,393.33 |
| 2008-06-11 | 4,510 | 4,510 | 4,250 | 4,300 | 485,200 | 1,433.33 |
| 2008-06-10 | 4,630 | 4,640 | 4,430 | 4,480 | 288,200 | 1,493.33 |
| 2008-06-09 | 4,550 | 4,670 | 4,540 | 4,610 | 245,300 | 1,536.67 |
| 2008-06-06 | 4,900 | 4,920 | 4,680 | 4,700 | 335,400 | 1,566.67 |
| 2008-06-05 | 4,820 | 4,840 | 4,770 | 4,820 | 259,500 | 1,606.67 |
| 2008-06-04 | 4,590 | 4,830 | 4,560 | 4,820 | 363,100 | 1,606.67 |
| 2008-06-03 | 4,600 | 4,670 | 4,570 | 4,590 | 371,300 | 1,530 |
| 2008-06-02 | 4,500 | 4,690 | 4,420 | 4,670 | 851,600 | 1,556.67 |
| 2008-05-30 | 4,210 | 4,310 | 4,210 | 4,300 | 325,000 | 1,433.33 |
| 2008-05-29 | 4,210 | 4,240 | 4,160 | 4,200 | 251,400 | 1,400 |
| 2008-05-28 | 4,280 | 4,330 | 4,180 | 4,200 | 194,900 | 1,400 |
| 2008-05-27 | 4,110 | 4,270 | 4,110 | 4,270 | 321,100 | 1,423.33 |
| 2008-05-26 | 4,170 | 4,180 | 4,070 | 4,080 | 261,900 | 1,360 |
| 2008-05-23 | 4,190 | 4,320 | 4,120 | 4,240 | 354,700 | 1,413.33 |
| 2008-05-22 | 4,040 | 4,230 | 4,020 | 4,200 | 396,800 | 1,400 |
| 2008-05-21 | 4,220 | 4,260 | 4,130 | 4,150 | 356,300 | 1,383.33 |
| 2008-05-20 | 4,400 | 4,470 | 4,290 | 4,320 | 339,500 | 1,440 |
| 2008-05-19 | 4,520 | 4,530 | 4,370 | 4,400 | 286,500 | 1,466.67 |
| 2008-05-16 | 4,500 | 4,520 | 4,470 | 4,490 | 272,800 | 1,496.67 |
| 2008-05-15 | 4,410 | 4,540 | 4,410 | 4,420 | 534,700 | 1,473.33 |
| 2008-05-14 | 4,470 | 4,470 | 4,320 | 4,370 | 622,600 | 1,456.67 |
| 2008-05-13 | 4,420 | 4,520 | 4,420 | 4,470 | 447,300 | 1,490 |
| 2008-05-12 | 4,250 | 4,470 | 4,170 | 4,400 | 478,400 | 1,466.67 |
| 2008-05-09 | 4,450 | 4,450 | 4,260 | 4,290 | 560,100 | 1,430 |
| 2008-05-08 | 4,290 | 4,540 | 4,250 | 4,380 | 635,400 | 1,460 |
| 2008-05-07 | 4,340 | 4,430 | 4,230 | 4,330 | 739,900 | 1,443.33 |
| 2008-05-02 | 4,390 | 4,430 | 4,360 | 4,420 | 369,200 | 1,473.33 |
| 2008-05-01 | 4,220 | 4,390 | 4,210 | 4,340 | 1,005,900 | 1,446.67 |
| 2008-04-30 | 4,070 | 4,250 | 4,050 | 4,140 | 751,700 | 1,380 |
| 2008-04-28 | 4,120 | 4,260 | 4,100 | 4,190 | 648,200 | 1,396.67 |
| 2008-04-25 | 3,800 | 3,870 | 3,770 | 3,820 | 210,200 | 1,273.33 |
| 2008-04-24 | 3,740 | 3,840 | 3,730 | 3,790 | 222,600 | 1,263.33 |
| 2008-04-23 | 3,570 | 3,770 | 3,570 | 3,740 | 232,300 | 1,246.67 |
| 2008-04-22 | 3,650 | 3,680 | 3,630 | 3,640 | 212,200 | 1,213.33 |
| 2008-04-21 | 3,760 | 3,770 | 3,720 | 3,750 | 203,300 | 1,250 |
| 2008-04-18 | 3,720 | 3,730 | 3,640 | 3,680 | 187,900 | 1,226.67 |
| 2008-04-17 | 3,800 | 3,860 | 3,650 | 3,710 | 347,300 | 1,236.67 |
| 2008-04-16 | 3,530 | 3,760 | 3,530 | 3,700 | 328,600 | 1,233.33 |
| 2008-04-15 | 3,480 | 3,560 | 3,410 | 3,520 | 182,800 | 1,173.33 |
| 2008-04-14 | 3,500 | 3,510 | 3,420 | 3,470 | 223,300 | 1,156.67 |
| 2008-04-11 | 3,460 | 3,630 | 3,460 | 3,620 | 308,800 | 1,206.67 |
| 2008-04-10 | 3,480 | 3,540 | 3,380 | 3,410 | 633,000 | 1,136.67 |
| 2008-04-09 | 3,790 | 3,820 | 3,560 | 3,620 | 359,000 | 1,206.67 |
| 2008-04-08 | 3,980 | 3,990 | 3,710 | 3,760 | 431,500 | 1,253.33 |
| 2008-04-07 | 3,730 | 4,080 | 3,710 | 4,010 | 712,500 | 1,336.67 |
| 2008-04-04 | 3,720 | 3,780 | 3,680 | 3,730 | 270,300 | 1,243.33 |
| 2008-04-03 | 3,510 | 3,730 | 3,500 | 3,710 | 466,500 | 1,236.67 |
| 2008-04-02 | 3,450 | 3,550 | 3,430 | 3,550 | 344,700 | 1,183.33 |
| 2008-04-01 | 3,370 | 3,410 | 3,300 | 3,320 | 307,900 | 1,106.67 |
| 2008-03-31 | 3,320 | 3,430 | 3,270 | 3,320 | 541,600 | 1,106.67 |
| 2008-03-28 | 3,150 | 3,420 | 3,110 | 3,280 | 663,400 | 1,093.33 |
| 2008-03-27 | 3,130 | 3,160 | 3,100 | 3,120 | 206,000 | 1,040 |
| 2008-03-26 | 3,180 | 3,240 | 3,120 | 3,180 | 349,300 | 1,060 |
| 2008-03-25 | 3,240 | 3,330 | 3,230 | 3,280 | 502,600 | 1,093.33 |
| 2008-03-24 | 3,100 | 3,230 | 3,090 | 3,190 | 252,300 | 1,063.33 |
| 2008-03-21 | 3,010 | 3,150 | 2,990 | 3,130 | 239,700 | 1,043.33 |
| 2008-03-19 | 3,000 | 3,040 | 2,935 | 2,965 | 397,900 | 988.33 |
| 2008-03-18 | 2,875 | 2,930 | 2,840 | 2,880 | 323,600 | 960 |
| 2008-03-17 | 2,890 | 2,935 | 2,825 | 2,870 | 335,600 | 956.67 |
| 2008-03-14 | 3,190 | 3,190 | 2,955 | 3,010 | 328,600 | 1,003.33 |
| 2008-03-13 | 3,110 | 3,190 | 2,990 | 3,090 | 335,200 | 1,030 |
| 2008-03-12 | 3,270 | 3,320 | 3,170 | 3,190 | 397,000 | 1,063.33 |
| 2008-03-11 | 3,090 | 3,150 | 3,010 | 3,150 | 578,200 | 1,050 |
| 2008-03-10 | 3,280 | 3,280 | 3,120 | 3,140 | 328,400 | 1,046.67 |
| 2008-03-07 | 3,300 | 3,350 | 3,260 | 3,280 | 283,900 | 1,093.33 |
| 2008-03-06 | 3,390 | 3,500 | 3,360 | 3,430 | 326,900 | 1,143.33 |
| 2008-03-05 | 3,380 | 3,440 | 3,350 | 3,360 | 327,900 | 1,120 |
| 2008-03-04 | 3,470 | 3,490 | 3,380 | 3,390 | 379,900 | 1,130 |
| 2008-03-03 | 3,500 | 3,540 | 3,410 | 3,460 | 395,900 | 1,153.33 |
| 2008-02-29 | 3,700 | 3,740 | 3,630 | 3,680 | 292,400 | 1,226.67 |
| 2008-02-28 | 3,720 | 3,830 | 3,680 | 3,800 | 292,000 | 1,266.67 |
| 2008-02-27 | 3,800 | 3,820 | 3,740 | 3,770 | 306,200 | 1,256.67 |
| 2008-02-26 | 3,800 | 3,840 | 3,730 | 3,740 | 407,500 | 1,246.67 |
| 2008-02-25 | 3,590 | 3,740 | 3,540 | 3,720 | 448,900 | 1,240 |
| 2008-02-22 | 3,550 | 3,550 | 3,470 | 3,540 | 199,700 | 1,180 |
| 2008-02-21 | 3,540 | 3,620 | 3,510 | 3,570 | 229,500 | 1,190 |
| 2008-02-20 | 3,630 | 3,670 | 3,470 | 3,500 | 294,900 | 1,166.67 |
| 2008-02-19 | 3,620 | 3,670 | 3,570 | 3,620 | 467,000 | 1,206.67 |
| 2008-02-18 | 3,580 | 3,680 | 3,520 | 3,560 | 414,200 | 1,186.67 |
| 2008-02-15 | 3,410 | 3,560 | 3,390 | 3,540 | 465,100 | 1,180 |
| 2008-02-14 | 3,420 | 3,520 | 3,360 | 3,510 | 397,900 | 1,170 |
| 2008-02-13 | 3,420 | 3,450 | 3,250 | 3,250 | 326,800 | 1,083.33 |
| 2008-02-12 | 3,310 | 3,370 | 3,240 | 3,310 | 310,600 | 1,103.33 |
| 2008-02-08 | 3,450 | 3,450 | 3,300 | 3,320 | 308,100 | 1,106.67 |
| 2008-02-07 | 3,380 | 3,440 | 3,260 | 3,350 | 392,700 | 1,116.67 |
| 2008-02-06 | 3,500 | 3,540 | 3,410 | 3,420 | 382,000 | 1,140 |
| 2008-02-05 | 3,750 | 3,750 | 3,580 | 3,650 | 271,900 | 1,216.67 |
| 2008-02-04 | 3,770 | 3,790 | 3,720 | 3,790 | 212,200 | 1,263.33 |
| 2008-02-01 | 3,740 | 3,820 | 3,660 | 3,690 | 311,800 | 1,230 |
| 2008-01-31 | 3,540 | 3,820 | 3,480 | 3,800 | 504,100 | 1,266.67 |
| 2008-01-30 | 3,660 | 3,800 | 3,560 | 3,590 | 554,000 | 1,196.67 |
| 2008-01-29 | 3,610 | 3,690 | 3,560 | 3,670 | 330,900 | 1,223.33 |
| 2008-01-28 | 3,580 | 3,740 | 3,530 | 3,560 | 369,200 | 1,186.67 |
| 2008-01-25 | 3,540 | 3,770 | 3,530 | 3,730 | 711,800 | 1,243.33 |
| 2008-01-24 | 3,300 | 3,500 | 3,300 | 3,440 | 415,100 | 1,146.67 |
| 2008-01-23 | 3,400 | 3,410 | 3,210 | 3,240 | 538,300 | 1,080 |
| 2008-01-22 | 3,220 | 3,380 | 3,150 | 3,160 | 571,700 | 1,053.33 |
| 2008-01-21 | 3,500 | 3,560 | 3,450 | 3,450 | 636,300 | 1,150 |
| 2008-01-18 | 3,250 | 3,610 | 3,220 | 3,520 | 437,200 | 1,173.33 |
| 2008-01-17 | 3,450 | 3,490 | 3,260 | 3,350 | 726,400 | 1,116.67 |
| 2008-01-16 | 3,170 | 3,260 | 3,120 | 3,200 | 811,600 | 1,066.67 |
| 2008-01-15 | 3,420 | 3,460 | 3,280 | 3,320 | 448,900 | 1,106.67 |
| 2008-01-11 | 3,580 | 3,620 | 3,420 | 3,440 | 494,300 | 1,146.67 |
| 2008-01-10 | 3,700 | 3,730 | 3,550 | 3,560 | 477,600 | 1,186.67 |
| 2008-01-09 | 3,490 | 3,670 | 3,470 | 3,660 | 274,600 | 1,220 |
| 2008-01-08 | 3,520 | 3,560 | 3,470 | 3,560 | 651,500 | 1,186.67 |
| 2008-01-07 | 3,530 | 3,570 | 3,480 | 3,500 | 363,800 | 1,166.67 |
| 2008-01-04 | 3,690 | 3,740 | 3,540 | 3,580 | 291,100 | 1,193.33 |
分割・併合履歴 ： [2022-01-28]1株→3株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.2株
