9058 トランコム(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 | 1,257 | 1,257 | 1,214 | 1,214 | 3,000 | 1,214 |
| 2008-12-29 | 1,160 | 1,216 | 1,160 | 1,197 | 4,600 | 1,197 |
| 2008-12-26 | 1,205 | 1,220 | 1,145 | 1,160 | 10,700 | 1,160 |
| 2008-12-25 | 1,197 | 1,200 | 1,197 | 1,198 | 2,300 | 1,198 |
| 2008-12-24 | 1,270 | 1,295 | 1,245 | 1,245 | 9,500 | 1,245 |
| 2008-12-22 | 1,330 | 1,330 | 1,270 | 1,292 | 4,500 | 1,292 |
| 2008-12-19 | 1,338 | 1,365 | 1,285 | 1,339 | 8,600 | 1,339 |
| 2008-12-18 | 1,320 | 1,365 | 1,320 | 1,338 | 20,300 | 1,338 |
| 2008-12-17 | 1,381 | 1,413 | 1,320 | 1,320 | 23,800 | 1,320 |
| 2008-12-16 | 1,400 | 1,401 | 1,380 | 1,380 | 26,200 | 1,380 |
| 2008-12-15 | 1,423 | 1,444 | 1,395 | 1,400 | 33,200 | 1,400 |
| 2008-12-12 | 1,446 | 1,460 | 1,421 | 1,423 | 29,800 | 1,423 |
| 2008-12-11 | 1,465 | 1,490 | 1,430 | 1,445 | 26,700 | 1,445 |
| 2008-12-10 | 1,410 | 1,480 | 1,409 | 1,465 | 24,700 | 1,465 |
| 2008-12-09 | 1,387 | 1,415 | 1,364 | 1,409 | 6,100 | 1,409 |
| 2008-12-08 | 1,360 | 1,380 | 1,360 | 1,360 | 20,300 | 1,360 |
| 2008-12-05 | 1,339 | 1,386 | 1,335 | 1,360 | 14,900 | 1,360 |
| 2008-12-04 | 1,310 | 1,340 | 1,305 | 1,339 | 6,600 | 1,339 |
| 2008-12-03 | 1,260 | 1,340 | 1,260 | 1,309 | 27,000 | 1,309 |
| 2008-12-02 | 1,260 | 1,270 | 1,245 | 1,260 | 15,400 | 1,260 |
| 2008-12-01 | 1,283 | 1,314 | 1,260 | 1,260 | 38,700 | 1,260 |
| 2008-11-28 | 1,301 | 1,314 | 1,282 | 1,283 | 19,100 | 1,283 |
| 2008-11-27 | 1,309 | 1,309 | 1,260 | 1,281 | 25,700 | 1,281 |
| 2008-11-26 | 1,216 | 1,240 | 1,216 | 1,229 | 15,700 | 1,229 |
| 2008-11-25 | 1,151 | 1,240 | 1,151 | 1,210 | 30,400 | 1,210 |
| 2008-11-21 | 1,130 | 1,140 | 1,125 | 1,140 | 6,200 | 1,140 |
| 2008-11-20 | 1,140 | 1,150 | 1,130 | 1,130 | 6,400 | 1,130 |
| 2008-11-19 | 1,145 | 1,150 | 1,130 | 1,140 | 7,900 | 1,140 |
| 2008-11-18 | 1,170 | 1,170 | 1,145 | 1,145 | 13,800 | 1,145 |
| 2008-11-17 | 1,150 | 1,170 | 1,145 | 1,170 | 10,300 | 1,170 |
| 2008-11-14 | 1,150 | 1,150 | 1,150 | 1,150 | 5,200 | 1,150 |
| 2008-11-13 | 1,175 | 1,180 | 1,130 | 1,141 | 12,900 | 1,141 |
| 2008-11-12 | 1,178 | 1,180 | 1,175 | 1,175 | 4,100 | 1,175 |
| 2008-11-11 | 1,130 | 1,178 | 1,115 | 1,178 | 3,300 | 1,178 |
| 2008-11-10 | 1,120 | 1,125 | 1,095 | 1,095 | 27,000 | 1,095 |
| 2008-11-07 | 1,130 | 1,145 | 1,110 | 1,130 | 6,600 | 1,130 |
| 2008-11-06 | 1,151 | 1,180 | 1,130 | 1,150 | 18,700 | 1,150 |
| 2008-11-05 | 1,153 | 1,200 | 1,150 | 1,151 | 22,600 | 1,151 |
| 2008-11-04 | 1,095 | 1,140 | 1,095 | 1,140 | 5,600 | 1,140 |
| 2008-10-31 | 1,096 | 1,100 | 1,071 | 1,095 | 19,900 | 1,095 |
| 2008-10-30 | 1,057 | 1,057 | 1,050 | 1,056 | 16,900 | 1,056 |
| 2008-10-29 | 904 | 957 | 904 | 957 | 19,000 | 957 |
| 2008-10-28 | 872 | 880 | 871 | 879 | 15,700 | 879 |
| 2008-10-27 | 878 | 885 | 868 | 871 | 15,700 | 871 |
| 2008-10-24 | 868 | 869 | 841 | 848 | 5,100 | 848 |
| 2008-10-23 | 839 | 857 | 830 | 850 | 9,300 | 850 |
| 2008-10-22 | 860 | 865 | 850 | 850 | 5,800 | 850 |
| 2008-10-21 | 880 | 880 | 842 | 850 | 9,700 | 850 |
| 2008-10-20 | 850 | 850 | 837 | 850 | 13,800 | 850 |
| 2008-10-17 | 860 | 876 | 836 | 840 | 18,300 | 840 |
| 2008-10-16 | 876 | 876 | 830 | 850 | 18,200 | 850 |
| 2008-10-15 | 910 | 930 | 878 | 878 | 9,500 | 878 |
| 2008-10-14 | 910 | 910 | 870 | 890 | 14,800 | 890 |
| 2008-10-10 | 855 | 865 | 800 | 810 | 13,500 | 810 |
| 2008-10-09 | 870 | 890 | 834 | 865 | 13,600 | 865 |
| 2008-10-08 | 870 | 881 | 830 | 850 | 7,100 | 850 |
| 2008-10-07 | 850 | 910 | 820 | 910 | 34,800 | 910 |
| 2008-10-06 | 1,000 | 1,000 | 920 | 920 | 14,500 | 920 |
| 2008-10-03 | 1,105 | 1,105 | 1,066 | 1,066 | 4,500 | 1,066 |
| 2008-10-02 | 1,150 | 1,188 | 1,121 | 1,122 | 3,900 | 1,122 |
| 2008-10-01 | 1,135 | 1,192 | 1,135 | 1,188 | 4,400 | 1,188 |
| 2008-09-30 | 1,200 | 1,235 | 1,114 | 1,115 | 18,000 | 1,115 |
| 2008-09-29 | 1,260 | 1,261 | 1,235 | 1,235 | 6,200 | 1,235 |
| 2008-09-26 | 1,284 | 1,285 | 1,260 | 1,260 | 7,100 | 1,260 |
| 2008-09-25 | 1,300 | 1,310 | 1,275 | 1,284 | 15,800 | 1,284 |
| 2008-09-24 | 1,350 | 1,350 | 1,305 | 1,310 | 78,700 | 1,310 |
| 2008-09-22 | 1,358 | 1,358 | 1,339 | 1,348 | 7,200 | 1,348 |
| 2008-09-19 | 1,350 | 1,351 | 1,346 | 1,346 | 18,100 | 1,346 |
| 2008-09-18 | 1,388 | 1,388 | 1,336 | 1,350 | 6,000 | 1,350 |
| 2008-09-17 | 1,379 | 1,450 | 1,370 | 1,400 | 24,900 | 1,400 |
| 2008-09-16 | 1,370 | 1,370 | 1,330 | 1,340 | 10,000 | 1,340 |
| 2008-09-12 | 1,441 | 1,455 | 1,441 | 1,448 | 29,400 | 1,448 |
| 2008-09-11 | 1,497 | 1,497 | 1,420 | 1,428 | 4,100 | 1,428 |
| 2008-09-10 | 1,460 | 1,498 | 1,459 | 1,480 | 1,800 | 1,480 |
| 2008-09-09 | 1,507 | 1,510 | 1,495 | 1,510 | 22,000 | 1,510 |
| 2008-09-08 | 1,479 | 1,510 | 1,478 | 1,509 | 4,800 | 1,509 |
| 2008-09-05 | 1,471 | 1,471 | 1,450 | 1,459 | 3,900 | 1,459 |
| 2008-09-04 | 1,499 | 1,499 | 1,480 | 1,490 | 1,800 | 1,490 |
| 2008-09-03 | 1,492 | 1,494 | 1,491 | 1,493 | 2,000 | 1,493 |
| 2008-09-02 | 1,445 | 1,480 | 1,445 | 1,480 | 2,500 | 1,480 |
| 2008-09-01 | 1,449 | 1,449 | 1,405 | 1,444 | 4,700 | 1,444 |
| 2008-08-29 | 1,401 | 1,410 | 1,400 | 1,402 | 3,600 | 1,402 |
| 2008-08-28 | 1,400 | 1,405 | 1,395 | 1,400 | 9,700 | 1,400 |
| 2008-08-27 | 1,459 | 1,460 | 1,390 | 1,395 | 7,200 | 1,395 |
| 2008-08-26 | 1,474 | 1,474 | 1,458 | 1,460 | 1,600 | 1,460 |
| 2008-08-25 | 1,470 | 1,470 | 1,460 | 1,466 | 1,500 | 1,466 |
| 2008-08-22 | 1,485 | 1,485 | 1,466 | 1,466 | 1,800 | 1,466 |
| 2008-08-21 | 1,495 | 1,495 | 1,490 | 1,490 | 900 | 1,490 |
| 2008-08-20 | 1,482 | 1,506 | 1,482 | 1,496 | 1,400 | 1,496 |
| 2008-08-19 | 1,560 | 1,560 | 1,468 | 1,553 | 6,400 | 1,553 |
| 2008-08-18 | 1,541 | 1,555 | 1,540 | 1,555 | 600 | 1,555 |
| 2008-08-15 | 1,565 | 1,565 | 1,525 | 1,560 | 38,600 | 1,560 |
| 2008-08-14 | 1,600 | 1,600 | 1,561 | 1,562 | 2,800 | 1,562 |
| 2008-08-13 | 1,600 | 1,606 | 1,594 | 1,594 | 5,700 | 1,594 |
| 2008-08-12 | 1,598 | 1,600 | 1,595 | 1,600 | 2,900 | 1,600 |
| 2008-08-11 | 1,600 | 1,600 | 1,570 | 1,599 | 1,200 | 1,599 |
| 2008-08-08 | 1,585 | 1,639 | 1,585 | 1,600 | 3,700 | 1,600 |
| 2008-08-07 | 1,649 | 1,649 | 1,640 | 1,640 | 2,100 | 1,640 |
| 2008-08-06 | 1,665 | 1,665 | 1,620 | 1,650 | 2,900 | 1,650 |
| 2008-08-05 | 1,655 | 1,659 | 1,615 | 1,650 | 2,700 | 1,650 |
| 2008-08-04 | 1,665 | 1,665 | 1,625 | 1,625 | 2,600 | 1,625 |
| 2008-08-01 | 1,650 | 1,665 | 1,607 | 1,665 | 2,600 | 1,665 |
| 2008-07-31 | 1,588 | 1,694 | 1,560 | 1,630 | 12,000 | 1,630 |
| 2008-07-30 | 1,538 | 1,588 | 1,538 | 1,575 | 19,100 | 1,575 |
| 2008-07-29 | 1,515 | 1,525 | 1,510 | 1,525 | 5,800 | 1,525 |
| 2008-07-28 | 1,528 | 1,528 | 1,502 | 1,503 | 6,400 | 1,503 |
| 2008-07-25 | 1,489 | 1,490 | 1,480 | 1,485 | 1,600 | 1,485 |
| 2008-07-24 | 1,486 | 1,500 | 1,486 | 1,491 | 4,100 | 1,491 |
| 2008-07-23 | 1,482 | 1,485 | 1,462 | 1,485 | 2,200 | 1,485 |
| 2008-07-22 | 1,481 | 1,510 | 1,477 | 1,510 | 4,500 | 1,510 |
| 2008-07-18 | 1,519 | 1,519 | 1,477 | 1,477 | 12,000 | 1,477 |
| 2008-07-17 | 1,537 | 1,537 | 1,515 | 1,515 | 2,700 | 1,515 |
| 2008-07-16 | 1,442 | 1,485 | 1,442 | 1,467 | 3,300 | 1,467 |
| 2008-07-15 | 1,500 | 1,505 | 1,440 | 1,477 | 4,700 | 1,477 |
| 2008-07-14 | 1,538 | 1,538 | 1,480 | 1,513 | 1,400 | 1,513 |
| 2008-07-11 | 1,525 | 1,539 | 1,525 | 1,525 | 2,300 | 1,525 |
| 2008-07-10 | 1,530 | 1,530 | 1,525 | 1,525 | 1,600 | 1,525 |
| 2008-07-09 | 1,550 | 1,550 | 1,520 | 1,530 | 5,400 | 1,530 |
| 2008-07-08 | 1,537 | 1,537 | 1,505 | 1,520 | 21,800 | 1,520 |
| 2008-07-07 | 1,531 | 1,531 | 1,520 | 1,520 | 1,800 | 1,520 |
| 2008-07-04 | 1,527 | 1,529 | 1,521 | 1,522 | 7,700 | 1,522 |
| 2008-07-03 | 1,524 | 1,528 | 1,510 | 1,517 | 4,900 | 1,517 |
| 2008-07-02 | 1,550 | 1,550 | 1,525 | 1,525 | 5,400 | 1,525 |
| 2008-07-01 | 1,565 | 1,565 | 1,550 | 1,552 | 5,400 | 1,552 |
| 2008-06-30 | 1,552 | 1,595 | 1,552 | 1,595 | 1,800 | 1,595 |
| 2008-06-27 | 1,600 | 1,600 | 1,583 | 1,597 | 7,700 | 1,597 |
| 2008-06-26 | 1,629 | 1,629 | 1,600 | 1,600 | 3,400 | 1,600 |
| 2008-06-25 | 1,610 | 1,610 | 1,600 | 1,610 | 1,300 | 1,610 |
| 2008-06-24 | 1,610 | 1,630 | 1,604 | 1,610 | 2,100 | 1,610 |
| 2008-06-23 | 1,650 | 1,650 | 1,620 | 1,620 | 1,500 | 1,620 |
| 2008-06-20 | 1,636 | 1,650 | 1,608 | 1,650 | 1,400 | 1,650 |
| 2008-06-19 | 1,633 | 1,633 | 1,603 | 1,606 | 5,400 | 1,606 |
| 2008-06-18 | 1,633 | 1,633 | 1,633 | 1,633 | 1,300 | 1,633 |
| 2008-06-17 | 1,645 | 1,645 | 1,645 | 1,645 | 600 | 1,645 |
| 2008-06-16 | 1,632 | 1,648 | 1,632 | 1,648 | 2,700 | 1,648 |
| 2008-06-13 | 1,640 | 1,640 | 1,619 | 1,631 | 2,700 | 1,631 |
| 2008-06-12 | 1,672 | 1,672 | 1,669 | 1,670 | 5,900 | 1,670 |
| 2008-06-11 | 1,669 | 1,672 | 1,669 | 1,672 | 9,700 | 1,672 |
| 2008-06-10 | 1,669 | 1,673 | 1,669 | 1,670 | 11,800 | 1,670 |
| 2008-06-09 | 1,671 | 1,672 | 1,641 | 1,669 | 2,000 | 1,669 |
| 2008-06-06 | 1,670 | 1,685 | 1,670 | 1,680 | 4,500 | 1,680 |
| 2008-06-05 | 1,671 | 1,680 | 1,663 | 1,677 | 10,000 | 1,677 |
| 2008-06-04 | 1,635 | 1,680 | 1,635 | 1,670 | 13,700 | 1,670 |
| 2008-06-03 | 1,560 | 1,680 | 1,560 | 1,636 | 18,000 | 1,636 |
| 2008-06-02 | 1,579 | 1,579 | 1,570 | 1,570 | 1,400 | 1,570 |
| 2008-05-30 | 1,609 | 1,609 | 1,576 | 1,580 | 2,900 | 1,580 |
| 2008-05-29 | 1,580 | 1,596 | 1,565 | 1,566 | 4,200 | 1,566 |
| 2008-05-28 | 1,530 | 1,739 | 1,530 | 1,588 | 14,700 | 1,588 |
| 2008-05-27 | 1,560 | 1,560 | 1,531 | 1,535 | 2,400 | 1,535 |
| 2008-05-26 | 1,530 | 1,570 | 1,530 | 1,570 | 4,900 | 1,570 |
| 2008-05-23 | 1,520 | 1,550 | 1,518 | 1,530 | 4,600 | 1,530 |
| 2008-05-22 | 1,550 | 1,550 | 1,520 | 1,520 | 4,200 | 1,520 |
| 2008-05-21 | 1,550 | 1,552 | 1,540 | 1,540 | 4,700 | 1,540 |
| 2008-05-20 | 1,550 | 1,551 | 1,549 | 1,549 | 8,700 | 1,549 |
| 2008-05-19 | 1,600 | 1,610 | 1,552 | 1,563 | 14,500 | 1,563 |
| 2008-05-16 | 1,635 | 1,650 | 1,608 | 1,608 | 19,100 | 1,608 |
| 2008-05-15 | 1,700 | 1,700 | 1,630 | 1,680 | 21,900 | 1,680 |
| 2008-05-14 | 1,658 | 1,700 | 1,645 | 1,650 | 12,300 | 1,650 |
| 2008-05-13 | 1,625 | 1,680 | 1,623 | 1,628 | 4,400 | 1,628 |
| 2008-05-12 | 1,649 | 1,709 | 1,600 | 1,623 | 5,600 | 1,623 |
| 2008-05-09 | 1,609 | 1,660 | 1,609 | 1,655 | 14,300 | 1,655 |
| 2008-05-08 | 1,520 | 1,565 | 1,514 | 1,560 | 6,800 | 1,560 |
| 2008-05-07 | 1,500 | 1,505 | 1,483 | 1,501 | 7,900 | 1,501 |
| 2008-05-02 | 1,460 | 1,480 | 1,460 | 1,480 | 1,500 | 1,480 |
| 2008-05-01 | 1,449 | 1,453 | 1,444 | 1,453 | 1,800 | 1,453 |
| 2008-04-30 | 1,420 | 1,450 | 1,420 | 1,450 | 1,000 | 1,450 |
| 2008-04-28 | 1,425 | 1,426 | 1,420 | 1,425 | 10,600 | 1,425 |
| 2008-04-25 | 1,425 | 1,425 | 1,420 | 1,425 | 2,700 | 1,425 |
| 2008-04-24 | 1,441 | 1,445 | 1,425 | 1,445 | 10,800 | 1,445 |
| 2008-04-23 | 1,445 | 1,445 | 1,438 | 1,438 | 1,400 | 1,438 |
| 2008-04-22 | 1,448 | 1,448 | 1,432 | 1,447 | 600 | 1,447 |
| 2008-04-21 | 1,450 | 1,450 | 1,429 | 1,431 | 1,300 | 1,431 |
| 2008-04-18 | 1,420 | 1,425 | 1,405 | 1,425 | 800 | 1,425 |
| 2008-04-17 | 1,385 | 1,419 | 1,385 | 1,400 | 2,600 | 1,400 |
| 2008-04-16 | 1,366 | 1,385 | 1,366 | 1,385 | 2,800 | 1,385 |
| 2008-04-15 | 1,365 | 1,365 | 1,365 | 1,365 | 100 | 1,365 |
| 2008-04-14 | 1,400 | 1,400 | 1,360 | 1,375 | 2,400 | 1,375 |
| 2008-04-11 | 1,414 | 1,415 | 1,414 | 1,415 | 200 | 1,415 |
| 2008-04-10 | 1,448 | 1,448 | 1,381 | 1,394 | 1,400 | 1,394 |
| 2008-04-09 | 1,430 | 1,435 | 1,422 | 1,435 | 3,700 | 1,435 |
| 2008-04-08 | 1,422 | 1,422 | 1,415 | 1,420 | 5,600 | 1,420 |
| 2008-04-07 | 1,385 | 1,428 | 1,385 | 1,415 | 4,900 | 1,415 |
| 2008-04-04 | 1,360 | 1,388 | 1,360 | 1,368 | 1,000 | 1,368 |
| 2008-04-03 | 1,401 | 1,401 | 1,340 | 1,361 | 4,100 | 1,361 |
| 2008-04-02 | 1,401 | 1,401 | 1,382 | 1,392 | 3,100 | 1,392 |
| 2008-04-01 | 1,440 | 1,440 | 1,400 | 1,400 | 5,300 | 1,400 |
| 2008-03-31 | 1,421 | 1,421 | 1,401 | 1,420 | 6,200 | 1,420 |
| 2008-03-28 | 1,420 | 1,450 | 1,419 | 1,421 | 15,400 | 1,421 |
| 2008-03-27 | 1,400 | 1,405 | 1,399 | 1,400 | 14,600 | 1,400 |
| 2008-03-26 | 1,380 | 1,403 | 1,360 | 1,386 | 85,900 | 1,386 |
| 2008-03-25 | 1,405 | 1,405 | 1,354 | 1,390 | 42,800 | 1,390 |
| 2008-03-24 | 1,391 | 1,403 | 1,370 | 1,385 | 2,700 | 1,385 |
| 2008-03-21 | 1,450 | 1,450 | 1,353 | 1,370 | 8,200 | 1,370 |
| 2008-03-19 | 1,456 | 1,456 | 1,430 | 1,435 | 3,800 | 1,435 |
| 2008-03-18 | 1,500 | 1,510 | 1,500 | 1,500 | 13,600 | 1,500 |
| 2008-03-17 | 1,500 | 1,520 | 1,500 | 1,510 | 40,000 | 1,510 |
| 2008-03-14 | 1,505 | 1,514 | 1,499 | 1,500 | 28,100 | 1,500 |
| 2008-03-13 | 1,500 | 1,514 | 1,494 | 1,501 | 15,100 | 1,501 |
| 2008-03-12 | 1,494 | 1,501 | 1,490 | 1,492 | 19,100 | 1,492 |
| 2008-03-11 | 1,475 | 1,483 | 1,469 | 1,483 | 28,100 | 1,483 |
| 2008-03-10 | 1,474 | 1,485 | 1,470 | 1,475 | 60,900 | 1,475 |
| 2008-03-07 | 1,480 | 1,486 | 1,475 | 1,480 | 45,100 | 1,480 |
| 2008-03-06 | 1,480 | 1,502 | 1,480 | 1,480 | 14,100 | 1,480 |
| 2008-03-05 | 1,420 | 1,450 | 1,417 | 1,450 | 20,000 | 1,450 |
| 2008-03-04 | 1,400 | 1,401 | 1,351 | 1,368 | 11,300 | 1,368 |
| 2008-03-03 | 1,426 | 1,426 | 1,402 | 1,421 | 13,600 | 1,421 |
| 2008-02-29 | 1,442 | 1,453 | 1,412 | 1,436 | 16,000 | 1,436 |
| 2008-02-28 | 1,472 | 1,484 | 1,451 | 1,471 | 22,200 | 1,471 |
| 2008-02-27 | 1,449 | 1,478 | 1,449 | 1,452 | 13,600 | 1,452 |
| 2008-02-26 | 1,430 | 1,448 | 1,420 | 1,433 | 16,700 | 1,433 |
| 2008-02-25 | 1,380 | 1,500 | 1,378 | 1,439 | 47,800 | 1,439 |
| 2008-02-22 | 1,386 | 1,390 | 1,370 | 1,381 | 22,500 | 1,381 |
| 2008-02-21 | 1,300 | 1,370 | 1,300 | 1,346 | 35,800 | 1,346 |
| 2008-02-20 | 1,300 | 1,324 | 1,300 | 1,303 | 23,900 | 1,303 |
| 2008-02-19 | 1,300 | 1,300 | 1,275 | 1,287 | 16,200 | 1,287 |
| 2008-02-18 | 1,278 | 1,278 | 1,265 | 1,267 | 11,600 | 1,267 |
| 2008-02-15 | 1,265 | 1,270 | 1,250 | 1,260 | 15,800 | 1,260 |
| 2008-02-14 | 1,260 | 1,275 | 1,260 | 1,265 | 14,800 | 1,265 |
| 2008-02-13 | 1,275 | 1,275 | 1,250 | 1,250 | 13,800 | 1,250 |
| 2008-02-12 | 1,290 | 1,290 | 1,270 | 1,280 | 7,900 | 1,280 |
| 2008-02-08 | 1,280 | 1,282 | 1,274 | 1,276 | 10,800 | 1,276 |
| 2008-02-07 | 1,290 | 1,290 | 1,279 | 1,279 | 11,900 | 1,279 |
| 2008-02-06 | 1,295 | 1,295 | 1,277 | 1,284 | 8,000 | 1,284 |
| 2008-02-05 | 1,307 | 1,307 | 1,295 | 1,300 | 8,200 | 1,300 |
| 2008-02-04 | 1,291 | 1,315 | 1,290 | 1,304 | 19,600 | 1,304 |
| 2008-02-01 | 1,300 | 1,300 | 1,280 | 1,290 | 11,400 | 1,290 |
| 2008-01-31 | 1,273 | 1,300 | 1,261 | 1,300 | 12,000 | 1,300 |
| 2008-01-30 | 1,285 | 1,285 | 1,260 | 1,277 | 13,000 | 1,277 |
| 2008-01-29 | 1,289 | 1,300 | 1,271 | 1,284 | 14,200 | 1,284 |
| 2008-01-28 | 1,326 | 1,330 | 1,260 | 1,270 | 27,800 | 1,270 |
| 2008-01-25 | 1,306 | 1,320 | 1,305 | 1,320 | 20,500 | 1,320 |
| 2008-01-24 | 1,311 | 1,350 | 1,280 | 1,303 | 19,500 | 1,303 |
| 2008-01-23 | 1,305 | 1,350 | 1,305 | 1,307 | 11,200 | 1,307 |
| 2008-01-22 | 1,330 | 1,342 | 1,301 | 1,302 | 11,800 | 1,302 |
| 2008-01-21 | 1,461 | 1,462 | 1,377 | 1,382 | 12,400 | 1,382 |
| 2008-01-18 | 1,470 | 1,486 | 1,461 | 1,464 | 11,000 | 1,464 |
| 2008-01-17 | 1,469 | 1,518 | 1,469 | 1,483 | 24,000 | 1,483 |
| 2008-01-16 | 1,590 | 1,613 | 1,519 | 1,519 | 31,700 | 1,519 |
| 2008-01-15 | 1,760 | 1,780 | 1,691 | 1,710 | 1,400 | 1,710 |
| 2008-01-11 | 1,806 | 1,806 | 1,786 | 1,790 | 3,300 | 1,790 |
| 2008-01-10 | 1,830 | 1,830 | 1,800 | 1,806 | 7,500 | 1,806 |
| 2008-01-09 | 1,830 | 1,840 | 1,822 | 1,835 | 12,300 | 1,835 |
| 2008-01-08 | 1,850 | 1,850 | 1,830 | 1,830 | 2,000 | 1,830 |
| 2008-01-07 | 1,853 | 1,860 | 1,820 | 1,858 | 13,300 | 1,858 |
| 2008-01-04 | 1,824 | 1,824 | 1,780 | 1,793 | 2,500 | 1,793 |
分割・併合履歴 ： [2000-03-28]1株→2株
