9616 (株)共立メンテナンス 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 | 1,459 | 1,493 | 1,459 | 1,493 | 7,400 | 311.04 |
| 2008-12-29 | 1,416 | 1,520 | 1,416 | 1,499 | 31,900 | 312.29 |
| 2008-12-26 | 1,473 | 1,475 | 1,395 | 1,414 | 85,500 | 294.58 |
| 2008-12-25 | 1,384 | 1,453 | 1,378 | 1,453 | 23,600 | 302.71 |
| 2008-12-24 | 1,436 | 1,449 | 1,350 | 1,397 | 89,400 | 291.04 |
| 2008-12-22 | 1,515 | 1,535 | 1,436 | 1,456 | 67,800 | 303.33 |
| 2008-12-19 | 1,600 | 1,624 | 1,539 | 1,545 | 32,000 | 321.88 |
| 2008-12-18 | 1,564 | 1,658 | 1,560 | 1,650 | 31,900 | 343.75 |
| 2008-12-17 | 1,588 | 1,600 | 1,505 | 1,564 | 47,200 | 325.83 |
| 2008-12-16 | 1,651 | 1,651 | 1,569 | 1,586 | 80,200 | 330.42 |
| 2008-12-15 | 1,668 | 1,679 | 1,630 | 1,664 | 87,200 | 346.67 |
| 2008-12-12 | 1,599 | 1,643 | 1,540 | 1,613 | 125,000 | 336.04 |
| 2008-12-11 | 1,473 | 1,539 | 1,421 | 1,539 | 60,200 | 320.63 |
| 2008-12-10 | 1,454 | 1,464 | 1,426 | 1,453 | 49,900 | 302.71 |
| 2008-12-09 | 1,369 | 1,374 | 1,340 | 1,374 | 27,000 | 286.25 |
| 2008-12-08 | 1,328 | 1,354 | 1,317 | 1,342 | 17,200 | 279.58 |
| 2008-12-05 | 1,294 | 1,329 | 1,285 | 1,319 | 33,200 | 274.79 |
| 2008-12-04 | 1,310 | 1,318 | 1,280 | 1,294 | 20,300 | 269.58 |
| 2008-12-03 | 1,301 | 1,305 | 1,279 | 1,301 | 29,100 | 271.04 |
| 2008-12-02 | 1,285 | 1,309 | 1,230 | 1,279 | 28,800 | 266.46 |
| 2008-12-01 | 1,286 | 1,314 | 1,271 | 1,303 | 38,100 | 271.46 |
| 2008-11-28 | 1,200 | 1,280 | 1,196 | 1,263 | 46,300 | 263.13 |
| 2008-11-27 | 1,177 | 1,200 | 1,167 | 1,186 | 16,600 | 247.08 |
| 2008-11-26 | 1,200 | 1,202 | 1,151 | 1,158 | 32,900 | 241.25 |
| 2008-11-25 | 1,201 | 1,238 | 1,176 | 1,198 | 44,600 | 249.58 |
| 2008-11-21 | 1,147 | 1,220 | 1,123 | 1,215 | 70,600 | 253.13 |
| 2008-11-20 | 1,161 | 1,170 | 1,121 | 1,127 | 34,000 | 234.79 |
| 2008-11-19 | 1,203 | 1,206 | 1,162 | 1,182 | 39,100 | 246.25 |
| 2008-11-18 | 1,190 | 1,207 | 1,183 | 1,203 | 25,700 | 250.63 |
| 2008-11-17 | 1,205 | 1,209 | 1,186 | 1,203 | 47,400 | 250.63 |
| 2008-11-14 | 1,205 | 1,212 | 1,193 | 1,205 | 71,000 | 251.04 |
| 2008-11-13 | 1,174 | 1,182 | 1,152 | 1,175 | 59,100 | 244.79 |
| 2008-11-12 | 1,180 | 1,209 | 1,177 | 1,193 | 36,400 | 248.54 |
| 2008-11-11 | 1,216 | 1,219 | 1,173 | 1,194 | 122,800 | 248.75 |
| 2008-11-10 | 1,241 | 1,270 | 1,226 | 1,231 | 84,300 | 256.46 |
| 2008-11-07 | 1,221 | 1,255 | 1,200 | 1,231 | 107,900 | 256.46 |
| 2008-11-06 | 1,250 | 1,255 | 1,218 | 1,246 | 59,900 | 259.58 |
| 2008-11-05 | 1,273 | 1,279 | 1,249 | 1,264 | 76,600 | 263.33 |
| 2008-11-04 | 1,278 | 1,288 | 1,223 | 1,248 | 70,400 | 260 |
| 2008-10-31 | 1,300 | 1,300 | 1,258 | 1,268 | 69,500 | 264.17 |
| 2008-10-30 | 1,300 | 1,300 | 1,262 | 1,300 | 97,900 | 270.83 |
| 2008-10-29 | 1,374 | 1,392 | 1,280 | 1,330 | 32,300 | 277.08 |
| 2008-10-28 | 1,250 | 1,314 | 1,216 | 1,314 | 30,100 | 273.75 |
| 2008-10-27 | 1,296 | 1,342 | 1,265 | 1,289 | 28,200 | 268.54 |
| 2008-10-24 | 1,360 | 1,360 | 1,270 | 1,283 | 39,900 | 267.29 |
| 2008-10-23 | 1,350 | 1,367 | 1,280 | 1,367 | 35,900 | 284.79 |
| 2008-10-22 | 1,406 | 1,420 | 1,355 | 1,355 | 34,100 | 282.29 |
| 2008-10-21 | 1,477 | 1,482 | 1,411 | 1,433 | 42,900 | 298.54 |
| 2008-10-20 | 1,449 | 1,455 | 1,408 | 1,437 | 31,000 | 299.38 |
| 2008-10-17 | 1,426 | 1,468 | 1,410 | 1,449 | 40,100 | 301.88 |
| 2008-10-16 | 1,401 | 1,452 | 1,380 | 1,404 | 44,300 | 292.50 |
| 2008-10-15 | 1,577 | 1,577 | 1,505 | 1,571 | 29,300 | 327.29 |
| 2008-10-14 | 1,530 | 1,577 | 1,523 | 1,577 | 44,300 | 328.54 |
| 2008-10-10 | 1,423 | 1,432 | 1,350 | 1,380 | 57,800 | 287.50 |
| 2008-10-09 | 1,513 | 1,570 | 1,500 | 1,513 | 38,900 | 315.21 |
| 2008-10-08 | 1,640 | 1,640 | 1,541 | 1,543 | 39,500 | 321.46 |
| 2008-10-07 | 1,630 | 1,655 | 1,566 | 1,651 | 27,100 | 343.96 |
| 2008-10-06 | 1,782 | 1,782 | 1,711 | 1,715 | 30,500 | 357.29 |
| 2008-10-03 | 1,790 | 1,834 | 1,767 | 1,781 | 42,900 | 371.04 |
| 2008-10-02 | 1,850 | 1,850 | 1,797 | 1,803 | 21,200 | 375.63 |
| 2008-10-01 | 1,841 | 1,849 | 1,826 | 1,833 | 14,600 | 381.88 |
| 2008-09-30 | 1,830 | 1,838 | 1,805 | 1,834 | 14,900 | 382.08 |
| 2008-09-29 | 1,890 | 1,925 | 1,850 | 1,874 | 30,600 | 390.42 |
| 2008-09-26 | 1,883 | 1,909 | 1,862 | 1,888 | 44,500 | 393.33 |
| 2008-09-25 | 1,844 | 1,864 | 1,825 | 1,853 | 58,100 | 386.04 |
| 2008-09-24 | 1,877 | 1,915 | 1,858 | 1,915 | 146,300 | 398.96 |
| 2008-09-22 | 1,877 | 1,880 | 1,858 | 1,877 | 27,900 | 391.04 |
| 2008-09-19 | 1,812 | 1,856 | 1,812 | 1,838 | 52,000 | 382.92 |
| 2008-09-18 | 1,834 | 1,885 | 1,805 | 1,872 | 32,200 | 390 |
| 2008-09-17 | 1,863 | 1,880 | 1,830 | 1,864 | 44,500 | 388.33 |
| 2008-09-16 | 1,800 | 1,850 | 1,788 | 1,833 | 37,000 | 381.88 |
| 2008-09-12 | 1,830 | 1,830 | 1,785 | 1,821 | 37,900 | 379.38 |
| 2008-09-11 | 1,802 | 1,817 | 1,786 | 1,786 | 26,900 | 372.08 |
| 2008-09-10 | 1,810 | 1,829 | 1,801 | 1,815 | 20,500 | 378.13 |
| 2008-09-09 | 1,884 | 1,884 | 1,800 | 1,812 | 23,800 | 377.50 |
| 2008-09-08 | 1,844 | 1,890 | 1,844 | 1,885 | 16,600 | 392.71 |
| 2008-09-05 | 1,832 | 1,860 | 1,824 | 1,837 | 21,200 | 382.71 |
| 2008-09-04 | 1,854 | 1,854 | 1,841 | 1,844 | 14,500 | 384.17 |
| 2008-09-03 | 1,850 | 1,857 | 1,842 | 1,855 | 10,500 | 386.46 |
| 2008-09-02 | 1,886 | 1,886 | 1,819 | 1,826 | 17,900 | 380.42 |
| 2008-09-01 | 1,856 | 1,867 | 1,848 | 1,856 | 14,800 | 386.67 |
| 2008-08-29 | 1,845 | 1,886 | 1,844 | 1,886 | 20,800 | 392.92 |
| 2008-08-28 | 1,838 | 1,846 | 1,812 | 1,819 | 32,800 | 378.96 |
| 2008-08-27 | 1,870 | 1,872 | 1,822 | 1,836 | 24,700 | 382.50 |
| 2008-08-26 | 1,895 | 1,895 | 1,866 | 1,885 | 16,200 | 392.71 |
| 2008-08-25 | 1,904 | 1,908 | 1,882 | 1,891 | 12,900 | 393.96 |
| 2008-08-22 | 1,871 | 1,897 | 1,840 | 1,875 | 15,100 | 390.63 |
| 2008-08-21 | 1,866 | 1,884 | 1,853 | 1,871 | 16,100 | 389.79 |
| 2008-08-20 | 1,855 | 1,885 | 1,855 | 1,885 | 10,000 | 392.71 |
| 2008-08-19 | 1,900 | 1,900 | 1,865 | 1,870 | 18,400 | 389.58 |
| 2008-08-18 | 1,910 | 1,914 | 1,903 | 1,907 | 27,900 | 397.29 |
| 2008-08-15 | 1,912 | 1,912 | 1,891 | 1,910 | 14,300 | 397.92 |
| 2008-08-14 | 1,912 | 1,912 | 1,880 | 1,904 | 14,400 | 396.67 |
| 2008-08-13 | 1,935 | 1,938 | 1,905 | 1,912 | 17,900 | 398.33 |
| 2008-08-12 | 1,947 | 1,948 | 1,912 | 1,920 | 17,200 | 400 |
| 2008-08-11 | 1,869 | 1,954 | 1,869 | 1,947 | 37,600 | 405.63 |
| 2008-08-08 | 1,834 | 1,865 | 1,830 | 1,854 | 13,500 | 386.25 |
| 2008-08-07 | 1,877 | 1,877 | 1,827 | 1,835 | 45,500 | 382.29 |
| 2008-08-06 | 1,857 | 1,866 | 1,833 | 1,857 | 22,600 | 386.88 |
| 2008-08-05 | 1,815 | 1,842 | 1,812 | 1,813 | 27,600 | 377.71 |
| 2008-08-04 | 1,893 | 1,900 | 1,844 | 1,845 | 34,400 | 384.38 |
| 2008-08-01 | 1,946 | 1,947 | 1,895 | 1,895 | 18,800 | 394.79 |
| 2008-07-31 | 1,951 | 1,967 | 1,943 | 1,946 | 31,600 | 405.42 |
| 2008-07-30 | 1,901 | 1,937 | 1,901 | 1,936 | 24,600 | 403.33 |
| 2008-07-29 | 1,901 | 1,910 | 1,869 | 1,888 | 40,500 | 393.33 |
| 2008-07-28 | 1,951 | 1,951 | 1,920 | 1,928 | 15,700 | 401.67 |
| 2008-07-25 | 1,945 | 1,950 | 1,913 | 1,921 | 16,000 | 400.21 |
| 2008-07-24 | 1,924 | 1,992 | 1,924 | 1,975 | 23,700 | 411.46 |
| 2008-07-23 | 1,908 | 1,936 | 1,908 | 1,925 | 20,100 | 401.04 |
| 2008-07-22 | 1,893 | 1,922 | 1,881 | 1,909 | 16,500 | 397.71 |
| 2008-07-18 | 1,919 | 1,920 | 1,890 | 1,892 | 21,700 | 394.17 |
| 2008-07-17 | 1,941 | 1,941 | 1,912 | 1,922 | 17,600 | 400.42 |
| 2008-07-16 | 1,919 | 1,919 | 1,908 | 1,911 | 17,900 | 398.13 |
| 2008-07-15 | 1,965 | 1,965 | 1,912 | 1,919 | 26,400 | 399.79 |
| 2008-07-14 | 1,960 | 1,968 | 1,935 | 1,935 | 29,900 | 403.13 |
| 2008-07-11 | 2,015 | 2,015 | 1,955 | 1,955 | 61,900 | 407.29 |
| 2008-07-10 | 1,963 | 1,973 | 1,942 | 1,951 | 32,900 | 406.46 |
| 2008-07-09 | 1,980 | 2,000 | 1,961 | 1,963 | 18,000 | 408.96 |
| 2008-07-08 | 2,030 | 2,045 | 1,968 | 1,972 | 19,000 | 410.83 |
| 2008-07-07 | 1,990 | 2,025 | 1,974 | 2,015 | 25,000 | 419.79 |
| 2008-07-04 | 1,986 | 2,020 | 1,974 | 1,986 | 16,600 | 413.75 |
| 2008-07-03 | 1,985 | 1,986 | 1,946 | 1,985 | 18,700 | 413.54 |
| 2008-07-02 | 1,990 | 2,015 | 1,989 | 1,991 | 23,800 | 414.79 |
| 2008-07-01 | 2,005 | 2,035 | 2,005 | 2,030 | 12,300 | 422.92 |
| 2008-06-30 | 2,040 | 2,040 | 2,010 | 2,040 | 20,500 | 425 |
| 2008-06-27 | 2,090 | 2,090 | 2,040 | 2,045 | 16,900 | 426.04 |
| 2008-06-26 | 2,155 | 2,155 | 2,090 | 2,095 | 19,600 | 436.46 |
| 2008-06-25 | 2,110 | 2,135 | 2,070 | 2,130 | 25,400 | 443.75 |
| 2008-06-24 | 2,080 | 2,120 | 2,080 | 2,110 | 8,600 | 439.58 |
| 2008-06-23 | 2,070 | 2,120 | 2,055 | 2,110 | 18,700 | 439.58 |
| 2008-06-20 | 2,055 | 2,125 | 2,055 | 2,100 | 15,900 | 437.50 |
| 2008-06-19 | 2,135 | 2,135 | 2,085 | 2,095 | 12,900 | 436.46 |
| 2008-06-18 | 2,145 | 2,160 | 2,125 | 2,145 | 22,400 | 446.88 |
| 2008-06-17 | 2,095 | 2,160 | 2,090 | 2,150 | 56,300 | 447.92 |
| 2008-06-16 | 2,015 | 2,085 | 2,015 | 2,080 | 40,900 | 433.33 |
| 2008-06-13 | 1,960 | 2,015 | 1,960 | 2,005 | 44,300 | 417.71 |
| 2008-06-12 | 1,922 | 2,005 | 1,921 | 1,988 | 39,300 | 414.17 |
| 2008-06-11 | 1,974 | 1,991 | 1,937 | 1,950 | 36,900 | 406.25 |
| 2008-06-10 | 1,979 | 1,980 | 1,950 | 1,954 | 17,900 | 407.08 |
| 2008-06-09 | 1,968 | 1,983 | 1,965 | 1,967 | 30,300 | 409.79 |
| 2008-06-06 | 1,994 | 2,005 | 1,974 | 1,974 | 38,900 | 411.25 |
| 2008-06-05 | 1,983 | 1,995 | 1,961 | 1,968 | 17,400 | 410 |
| 2008-06-04 | 1,941 | 1,988 | 1,941 | 1,978 | 41,600 | 412.08 |
| 2008-06-03 | 1,970 | 1,971 | 1,940 | 1,940 | 19,400 | 404.17 |
| 2008-06-02 | 1,960 | 1,989 | 1,930 | 1,979 | 31,600 | 412.29 |
| 2008-05-30 | 1,923 | 1,946 | 1,923 | 1,945 | 29,800 | 405.21 |
| 2008-05-29 | 1,914 | 1,950 | 1,907 | 1,948 | 31,600 | 405.83 |
| 2008-05-28 | 1,970 | 1,983 | 1,902 | 1,906 | 29,100 | 397.08 |
| 2008-05-27 | 1,966 | 1,980 | 1,938 | 1,964 | 44,800 | 409.17 |
| 2008-05-26 | 2,055 | 2,055 | 1,970 | 1,972 | 43,900 | 410.83 |
| 2008-05-23 | 2,015 | 2,070 | 2,015 | 2,050 | 20,500 | 427.08 |
| 2008-05-22 | 2,010 | 2,035 | 1,990 | 2,035 | 31,600 | 423.96 |
| 2008-05-21 | 2,025 | 2,040 | 2,020 | 2,025 | 34,900 | 421.88 |
| 2008-05-20 | 2,060 | 2,060 | 2,000 | 2,020 | 43,400 | 420.83 |
| 2008-05-19 | 2,100 | 2,115 | 2,055 | 2,060 | 37,700 | 429.17 |
| 2008-05-16 | 2,105 | 2,185 | 2,105 | 2,165 | 74,400 | 451.04 |
| 2008-05-15 | 2,100 | 2,110 | 2,085 | 2,095 | 18,100 | 436.46 |
| 2008-05-14 | 2,050 | 2,100 | 2,010 | 2,095 | 26,300 | 436.46 |
| 2008-05-13 | 2,005 | 2,050 | 2,005 | 2,020 | 10,700 | 420.83 |
| 2008-05-12 | 1,980 | 2,040 | 1,976 | 2,030 | 18,900 | 422.92 |
| 2008-05-09 | 2,065 | 2,075 | 2,020 | 2,020 | 33,700 | 420.83 |
| 2008-05-08 | 2,050 | 2,075 | 2,050 | 2,070 | 7,600 | 431.25 |
| 2008-05-07 | 2,065 | 2,075 | 2,065 | 2,070 | 13,600 | 431.25 |
| 2008-05-02 | 2,060 | 2,060 | 2,015 | 2,040 | 10,900 | 425 |
| 2008-05-01 | 2,055 | 2,055 | 2,025 | 2,030 | 8,500 | 422.92 |
| 2008-04-30 | 2,060 | 2,065 | 2,025 | 2,055 | 9,800 | 428.13 |
| 2008-04-28 | 2,035 | 2,050 | 2,025 | 2,050 | 15,800 | 427.08 |
| 2008-04-25 | 1,974 | 2,005 | 1,974 | 1,991 | 40,300 | 414.79 |
| 2008-04-24 | 2,000 | 2,010 | 1,981 | 1,981 | 11,800 | 412.71 |
| 2008-04-23 | 2,005 | 2,030 | 2,005 | 2,020 | 5,100 | 420.83 |
| 2008-04-22 | 2,025 | 2,035 | 1,995 | 2,000 | 18,300 | 416.67 |
| 2008-04-21 | 2,060 | 2,070 | 2,025 | 2,030 | 15,800 | 422.92 |
| 2008-04-18 | 2,015 | 2,045 | 2,015 | 2,030 | 24,100 | 422.92 |
| 2008-04-17 | 2,035 | 2,080 | 2,015 | 2,060 | 44,300 | 429.17 |
| 2008-04-16 | 2,015 | 2,065 | 2,015 | 2,040 | 33,700 | 425 |
| 2008-04-15 | 2,005 | 2,010 | 1,977 | 2,010 | 17,100 | 418.75 |
| 2008-04-14 | 1,948 | 1,972 | 1,935 | 1,971 | 18,800 | 410.63 |
| 2008-04-11 | 1,946 | 1,990 | 1,945 | 1,984 | 30,800 | 413.33 |
| 2008-04-10 | 2,005 | 2,010 | 1,944 | 1,945 | 56,500 | 405.21 |
| 2008-04-09 | 2,030 | 2,065 | 2,025 | 2,035 | 33,600 | 423.96 |
| 2008-04-08 | 2,045 | 2,070 | 2,015 | 2,020 | 53,700 | 420.83 |
| 2008-04-07 | 1,976 | 2,045 | 1,976 | 2,045 | 51,200 | 426.04 |
| 2008-04-04 | 2,000 | 2,000 | 1,958 | 1,971 | 58,400 | 410.63 |
| 2008-04-03 | 1,918 | 1,970 | 1,904 | 1,964 | 60,700 | 409.17 |
| 2008-04-02 | 1,854 | 1,915 | 1,834 | 1,909 | 55,100 | 397.71 |
| 2008-04-01 | 1,764 | 1,844 | 1,764 | 1,841 | 40,400 | 383.54 |
| 2008-03-31 | 1,799 | 1,828 | 1,765 | 1,778 | 57,700 | 370.42 |
| 2008-03-28 | 1,846 | 1,869 | 1,814 | 1,859 | 33,600 | 387.29 |
| 2008-03-27 | 1,782 | 1,850 | 1,782 | 1,847 | 37,500 | 384.79 |
| 2008-03-26 | 1,805 | 1,805 | 1,780 | 1,803 | 57,200 | 375.63 |
| 2008-03-25 | 1,828 | 1,856 | 1,820 | 1,853 | 148,200 | 386.04 |
| 2008-03-24 | 1,788 | 1,825 | 1,780 | 1,819 | 48,100 | 378.96 |
| 2008-03-21 | 1,694 | 1,769 | 1,693 | 1,762 | 46,200 | 367.08 |
| 2008-03-19 | 1,654 | 1,693 | 1,654 | 1,693 | 48,600 | 352.71 |
| 2008-03-18 | 1,613 | 1,638 | 1,612 | 1,631 | 39,000 | 339.79 |
| 2008-03-17 | 1,660 | 1,660 | 1,601 | 1,612 | 115,000 | 335.83 |
| 2008-03-14 | 1,740 | 1,740 | 1,661 | 1,664 | 77,900 | 346.67 |
| 2008-03-13 | 1,720 | 1,721 | 1,688 | 1,697 | 56,200 | 353.54 |
| 2008-03-12 | 1,720 | 1,734 | 1,715 | 1,724 | 42,300 | 359.17 |
| 2008-03-11 | 1,685 | 1,698 | 1,670 | 1,691 | 51,400 | 352.29 |
| 2008-03-10 | 1,687 | 1,710 | 1,678 | 1,697 | 47,100 | 353.54 |
| 2008-03-07 | 1,715 | 1,715 | 1,687 | 1,688 | 54,800 | 351.67 |
| 2008-03-06 | 1,704 | 1,734 | 1,700 | 1,731 | 38,400 | 360.63 |
| 2008-03-05 | 1,686 | 1,705 | 1,670 | 1,686 | 59,100 | 351.25 |
| 2008-03-04 | 1,721 | 1,738 | 1,682 | 1,688 | 73,100 | 351.67 |
| 2008-03-03 | 1,766 | 1,767 | 1,711 | 1,711 | 100,200 | 356.46 |
| 2008-02-29 | 1,817 | 1,817 | 1,786 | 1,793 | 82,200 | 373.54 |
| 2008-02-28 | 1,852 | 1,852 | 1,815 | 1,832 | 47,900 | 381.67 |
| 2008-02-27 | 1,835 | 1,853 | 1,827 | 1,841 | 73,000 | 383.54 |
| 2008-02-26 | 1,850 | 1,863 | 1,805 | 1,811 | 82,600 | 377.29 |
| 2008-02-25 | 1,817 | 1,840 | 1,808 | 1,817 | 85,300 | 378.54 |
| 2008-02-22 | 1,826 | 1,834 | 1,810 | 1,817 | 47,200 | 378.54 |
| 2008-02-21 | 1,821 | 1,865 | 1,821 | 1,830 | 63,500 | 381.25 |
| 2008-02-20 | 1,892 | 1,900 | 1,815 | 1,818 | 94,300 | 378.75 |
| 2008-02-19 | 1,910 | 1,910 | 1,890 | 1,890 | 30,900 | 393.75 |
| 2008-02-18 | 1,890 | 1,921 | 1,890 | 1,894 | 50,800 | 394.58 |
| 2008-02-15 | 1,880 | 1,900 | 1,876 | 1,890 | 62,600 | 393.75 |
| 2008-02-14 | 1,894 | 1,909 | 1,884 | 1,895 | 63,200 | 394.79 |
| 2008-02-13 | 1,898 | 1,898 | 1,866 | 1,872 | 55,600 | 390 |
| 2008-02-12 | 1,869 | 1,898 | 1,850 | 1,864 | 57,400 | 388.33 |
| 2008-02-08 | 1,890 | 1,914 | 1,856 | 1,857 | 56,700 | 386.88 |
| 2008-02-07 | 1,889 | 1,889 | 1,858 | 1,873 | 58,000 | 390.21 |
| 2008-02-06 | 1,900 | 1,919 | 1,859 | 1,859 | 91,500 | 387.29 |
| 2008-02-05 | 1,980 | 1,987 | 1,940 | 1,944 | 87,200 | 405 |
| 2008-02-04 | 2,025 | 2,050 | 2,020 | 2,030 | 14,600 | 422.92 |
| 2008-02-01 | 1,997 | 2,010 | 1,977 | 1,995 | 30,100 | 415.63 |
| 2008-01-31 | 1,930 | 2,005 | 1,920 | 2,005 | 53,600 | 417.71 |
| 2008-01-30 | 1,980 | 2,000 | 1,924 | 1,937 | 47,200 | 403.54 |
| 2008-01-29 | 1,927 | 1,960 | 1,922 | 1,957 | 47,600 | 407.71 |
| 2008-01-28 | 2,000 | 2,015 | 1,908 | 1,920 | 48,600 | 400 |
| 2008-01-25 | 1,942 | 1,978 | 1,942 | 1,977 | 54,000 | 411.88 |
| 2008-01-24 | 1,930 | 1,944 | 1,920 | 1,930 | 70,900 | 402.08 |
| 2008-01-23 | 1,916 | 1,947 | 1,884 | 1,892 | 54,200 | 394.17 |
| 2008-01-22 | 1,970 | 1,970 | 1,856 | 1,857 | 123,900 | 386.88 |
| 2008-01-21 | 2,010 | 2,010 | 1,961 | 1,974 | 76,700 | 411.25 |
| 2008-01-18 | 1,920 | 2,025 | 1,905 | 2,015 | 98,800 | 419.79 |
| 2008-01-17 | 1,897 | 1,960 | 1,897 | 1,956 | 61,500 | 407.50 |
| 2008-01-16 | 1,936 | 1,936 | 1,890 | 1,896 | 59,400 | 395 |
| 2008-01-15 | 2,030 | 2,040 | 1,970 | 1,972 | 84,900 | 410.83 |
| 2008-01-11 | 2,090 | 2,110 | 2,050 | 2,055 | 42,500 | 428.13 |
| 2008-01-10 | 2,095 | 2,135 | 2,090 | 2,090 | 41,700 | 435.42 |
| 2008-01-09 | 2,050 | 2,130 | 2,030 | 2,120 | 47,700 | 441.67 |
| 2008-01-08 | 2,050 | 2,090 | 2,050 | 2,075 | 27,400 | 432.29 |
| 2008-01-07 | 2,080 | 2,120 | 2,045 | 2,090 | 44,700 | 435.42 |
| 2008-01-04 | 2,140 | 2,145 | 2,090 | 2,100 | 29,700 | 437.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
