9682 (株)DTS 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 | 840 | 840 | 830 | 840 | 10,100 | 105 |
| 2008-12-29 | 813 | 830 | 813 | 827 | 29,100 | 103.38 |
| 2008-12-26 | 800 | 825 | 800 | 811 | 94,700 | 101.38 |
| 2008-12-25 | 794 | 805 | 794 | 795 | 15,600 | 99.38 |
| 2008-12-24 | 809 | 809 | 790 | 799 | 44,700 | 99.88 |
| 2008-12-22 | 770 | 814 | 770 | 799 | 25,000 | 99.88 |
| 2008-12-19 | 802 | 806 | 775 | 780 | 33,200 | 97.50 |
| 2008-12-18 | 820 | 838 | 805 | 812 | 56,900 | 101.50 |
| 2008-12-17 | 860 | 866 | 809 | 829 | 55,000 | 103.63 |
| 2008-12-16 | 840 | 864 | 832 | 856 | 51,700 | 107 |
| 2008-12-15 | 850 | 868 | 849 | 857 | 51,600 | 107.13 |
| 2008-12-12 | 839 | 870 | 838 | 846 | 117,700 | 105.75 |
| 2008-12-11 | 850 | 862 | 845 | 859 | 132,900 | 107.38 |
| 2008-12-10 | 839 | 856 | 839 | 850 | 51,700 | 106.25 |
| 2008-12-09 | 903 | 905 | 843 | 852 | 84,100 | 106.50 |
| 2008-12-08 | 878 | 901 | 865 | 893 | 69,200 | 111.63 |
| 2008-12-05 | 907 | 960 | 880 | 888 | 78,100 | 111 |
| 2008-12-04 | 895 | 934 | 895 | 910 | 36,800 | 113.75 |
| 2008-12-03 | 895 | 923 | 887 | 905 | 64,400 | 113.13 |
| 2008-12-02 | 921 | 929 | 896 | 900 | 76,800 | 112.50 |
| 2008-12-01 | 927 | 938 | 902 | 921 | 66,500 | 115.13 |
| 2008-11-28 | 961 | 966 | 926 | 931 | 97,300 | 116.38 |
| 2008-11-27 | 1,010 | 1,020 | 966 | 979 | 132,400 | 122.38 |
| 2008-11-26 | 993 | 1,022 | 992 | 1,010 | 94,600 | 126.25 |
| 2008-11-25 | 966 | 990 | 952 | 989 | 111,100 | 123.63 |
| 2008-11-21 | 893 | 931 | 849 | 916 | 92,100 | 114.50 |
| 2008-11-20 | 896 | 935 | 884 | 900 | 97,600 | 112.50 |
| 2008-11-19 | 888 | 917 | 885 | 910 | 101,100 | 113.75 |
| 2008-11-18 | 850 | 898 | 847 | 868 | 89,100 | 108.50 |
| 2008-11-17 | 820 | 860 | 820 | 841 | 54,800 | 105.13 |
| 2008-11-14 | 852 | 856 | 819 | 834 | 99,200 | 104.25 |
| 2008-11-13 | 830 | 834 | 794 | 812 | 45,200 | 101.50 |
| 2008-11-12 | 844 | 868 | 825 | 835 | 91,900 | 104.38 |
| 2008-11-11 | 865 | 915 | 821 | 835 | 170,800 | 104.38 |
| 2008-11-10 | 877 | 888 | 831 | 845 | 69,500 | 105.63 |
| 2008-11-07 | 816 | 865 | 803 | 832 | 119,400 | 104 |
| 2008-11-06 | 880 | 927 | 871 | 886 | 138,900 | 110.75 |
| 2008-11-05 | 910 | 938 | 875 | 902 | 170,500 | 112.75 |
| 2008-11-04 | 833 | 872 | 825 | 866 | 91,200 | 108.25 |
| 2008-10-31 | 830 | 888 | 791 | 793 | 252,600 | 99.13 |
| 2008-10-30 | 768 | 830 | 741 | 820 | 176,900 | 102.50 |
| 2008-10-29 | 737 | 768 | 730 | 766 | 195,200 | 95.75 |
| 2008-10-28 | 667 | 722 | 657 | 722 | 276,000 | 90.25 |
| 2008-10-27 | 658 | 705 | 655 | 657 | 184,100 | 82.13 |
| 2008-10-24 | 756 | 762 | 646 | 655 | 301,400 | 81.88 |
| 2008-10-23 | 747 | 767 | 712 | 746 | 218,600 | 93.25 |
| 2008-10-22 | 758 | 803 | 724 | 749 | 172,600 | 93.63 |
| 2008-10-21 | 865 | 865 | 770 | 789 | 176,000 | 98.63 |
| 2008-10-20 | 793 | 840 | 782 | 824 | 226,500 | 103 |
| 2008-10-17 | 751 | 764 | 731 | 763 | 187,500 | 95.38 |
| 2008-10-16 | 730 | 767 | 700 | 721 | 183,400 | 90.13 |
| 2008-10-15 | 819 | 842 | 756 | 790 | 239,300 | 98.75 |
| 2008-10-14 | 789 | 789 | 789 | 789 | 6,100 | 98.63 |
| 2008-10-10 | 700 | 709 | 671 | 689 | 165,100 | 86.13 |
| 2008-10-09 | 701 | 776 | 701 | 758 | 233,500 | 94.75 |
| 2008-10-08 | 760 | 767 | 699 | 706 | 427,700 | 88.25 |
| 2008-10-07 | 809 | 831 | 799 | 799 | 278,900 | 99.88 |
| 2008-10-06 | 998 | 998 | 892 | 899 | 291,700 | 112.38 |
| 2008-10-03 | 1,120 | 1,134 | 991 | 992 | 207,900 | 124 |
| 2008-10-02 | 1,076 | 1,107 | 1,060 | 1,085 | 211,900 | 135.63 |
| 2008-10-01 | 1,136 | 1,153 | 1,039 | 1,045 | 222,900 | 130.63 |
| 2008-09-30 | 1,027 | 1,154 | 1,019 | 1,089 | 265,700 | 136.13 |
| 2008-09-29 | 1,394 | 1,432 | 1,187 | 1,187 | 277,400 | 148.38 |
| 2008-09-26 | 1,341 | 1,411 | 1,318 | 1,387 | 151,900 | 173.38 |
| 2008-09-25 | 1,300 | 1,312 | 1,276 | 1,301 | 69,500 | 162.63 |
| 2008-09-24 | 1,285 | 1,322 | 1,274 | 1,306 | 83,700 | 163.25 |
| 2008-09-22 | 1,320 | 1,351 | 1,320 | 1,325 | 61,500 | 165.63 |
| 2008-09-19 | 1,317 | 1,358 | 1,294 | 1,304 | 196,100 | 163 |
| 2008-09-18 | 1,307 | 1,369 | 1,295 | 1,356 | 57,300 | 169.50 |
| 2008-09-17 | 1,305 | 1,365 | 1,305 | 1,347 | 98,800 | 168.38 |
| 2008-09-16 | 1,278 | 1,331 | 1,235 | 1,325 | 106,500 | 165.63 |
| 2008-09-12 | 1,310 | 1,356 | 1,299 | 1,355 | 93,100 | 169.38 |
| 2008-09-11 | 1,327 | 1,356 | 1,282 | 1,308 | 150,700 | 163.50 |
| 2008-09-10 | 1,313 | 1,360 | 1,290 | 1,342 | 127,200 | 167.75 |
| 2008-09-09 | 1,393 | 1,409 | 1,315 | 1,333 | 220,500 | 166.63 |
| 2008-09-08 | 1,321 | 1,422 | 1,321 | 1,373 | 179,600 | 171.63 |
| 2008-09-05 | 1,349 | 1,358 | 1,311 | 1,341 | 168,600 | 167.63 |
| 2008-09-04 | 1,451 | 1,461 | 1,381 | 1,392 | 118,300 | 174 |
| 2008-09-03 | 1,444 | 1,480 | 1,436 | 1,449 | 96,800 | 181.13 |
| 2008-09-02 | 1,500 | 1,501 | 1,443 | 1,443 | 124,100 | 180.38 |
| 2008-09-01 | 1,534 | 1,541 | 1,497 | 1,503 | 79,300 | 187.88 |
| 2008-08-29 | 1,510 | 1,536 | 1,510 | 1,536 | 76,200 | 192 |
| 2008-08-28 | 1,501 | 1,508 | 1,471 | 1,505 | 86,500 | 188.13 |
| 2008-08-27 | 1,488 | 1,505 | 1,462 | 1,499 | 126,700 | 187.38 |
| 2008-08-26 | 1,462 | 1,489 | 1,443 | 1,488 | 107,800 | 186 |
| 2008-08-25 | 1,423 | 1,468 | 1,419 | 1,460 | 166,500 | 182.50 |
| 2008-08-22 | 1,410 | 1,437 | 1,403 | 1,433 | 165,400 | 179.13 |
| 2008-08-21 | 1,496 | 1,499 | 1,408 | 1,420 | 240,700 | 177.50 |
| 2008-08-20 | 1,450 | 1,509 | 1,450 | 1,493 | 104,300 | 186.63 |
| 2008-08-19 | 1,434 | 1,475 | 1,434 | 1,454 | 101,100 | 181.75 |
| 2008-08-18 | 1,485 | 1,529 | 1,465 | 1,493 | 107,800 | 186.63 |
| 2008-08-15 | 1,479 | 1,514 | 1,460 | 1,493 | 241,700 | 186.63 |
| 2008-08-14 | 1,380 | 1,446 | 1,360 | 1,439 | 229,700 | 179.88 |
| 2008-08-13 | 1,527 | 1,527 | 1,433 | 1,440 | 213,200 | 180 |
| 2008-08-12 | 1,554 | 1,557 | 1,537 | 1,547 | 182,200 | 193.38 |
| 2008-08-11 | 1,508 | 1,542 | 1,496 | 1,524 | 206,000 | 190.50 |
| 2008-08-08 | 1,493 | 1,495 | 1,452 | 1,468 | 179,100 | 183.50 |
| 2008-08-07 | 1,455 | 1,479 | 1,431 | 1,473 | 205,200 | 184.13 |
| 2008-08-06 | 1,484 | 1,511 | 1,480 | 1,495 | 189,800 | 186.88 |
| 2008-08-05 | 1,461 | 1,486 | 1,452 | 1,464 | 271,200 | 183 |
| 2008-08-04 | 1,480 | 1,490 | 1,437 | 1,460 | 236,400 | 182.50 |
| 2008-08-01 | 1,504 | 1,518 | 1,465 | 1,480 | 167,200 | 185 |
| 2008-07-31 | 1,566 | 1,579 | 1,547 | 1,564 | 234,300 | 195.50 |
| 2008-07-30 | 1,531 | 1,538 | 1,519 | 1,536 | 266,000 | 192 |
| 2008-07-29 | 1,498 | 1,517 | 1,480 | 1,501 | 266,700 | 187.63 |
| 2008-07-28 | 1,516 | 1,531 | 1,502 | 1,505 | 187,200 | 188.13 |
| 2008-07-25 | 1,540 | 1,544 | 1,512 | 1,516 | 238,800 | 189.50 |
| 2008-07-24 | 1,603 | 1,603 | 1,528 | 1,553 | 446,500 | 194.13 |
| 2008-07-23 | 1,702 | 1,716 | 1,646 | 1,650 | 226,100 | 206.25 |
| 2008-07-22 | 1,645 | 1,727 | 1,627 | 1,722 | 278,100 | 215.25 |
| 2008-07-18 | 1,592 | 1,610 | 1,571 | 1,583 | 189,800 | 197.88 |
| 2008-07-17 | 1,740 | 1,754 | 1,562 | 1,591 | 294,600 | 198.88 |
| 2008-07-16 | 1,793 | 1,800 | 1,676 | 1,710 | 174,100 | 213.75 |
| 2008-07-15 | 1,795 | 1,843 | 1,773 | 1,792 | 143,300 | 224 |
| 2008-07-14 | 1,814 | 1,830 | 1,795 | 1,798 | 53,400 | 224.75 |
| 2008-07-11 | 1,815 | 1,824 | 1,769 | 1,793 | 122,700 | 224.13 |
| 2008-07-10 | 1,805 | 1,850 | 1,801 | 1,822 | 73,600 | 227.75 |
| 2008-07-09 | 1,881 | 1,916 | 1,830 | 1,835 | 88,300 | 229.38 |
| 2008-07-08 | 1,941 | 1,944 | 1,891 | 1,903 | 39,600 | 237.88 |
| 2008-07-07 | 1,948 | 1,970 | 1,940 | 1,945 | 76,900 | 243.13 |
| 2008-07-04 | 1,920 | 1,940 | 1,912 | 1,928 | 31,100 | 241 |
| 2008-07-03 | 1,929 | 1,965 | 1,926 | 1,948 | 77,200 | 243.50 |
| 2008-07-02 | 1,960 | 1,960 | 1,909 | 1,932 | 69,300 | 241.50 |
| 2008-07-01 | 1,941 | 1,960 | 1,940 | 1,954 | 49,800 | 244.25 |
| 2008-06-30 | 1,912 | 1,962 | 1,892 | 1,940 | 109,100 | 242.50 |
| 2008-06-27 | 1,875 | 1,895 | 1,857 | 1,886 | 76,000 | 235.75 |
| 2008-06-26 | 1,883 | 1,910 | 1,862 | 1,888 | 119,900 | 236 |
| 2008-06-25 | 1,845 | 1,893 | 1,837 | 1,878 | 126,600 | 234.75 |
| 2008-06-24 | 1,845 | 1,860 | 1,818 | 1,826 | 67,800 | 228.25 |
| 2008-06-23 | 1,873 | 1,897 | 1,838 | 1,875 | 67,400 | 234.38 |
| 2008-06-20 | 1,870 | 1,917 | 1,870 | 1,873 | 51,500 | 234.13 |
| 2008-06-19 | 1,920 | 1,920 | 1,866 | 1,880 | 116,900 | 235 |
| 2008-06-18 | 1,932 | 1,965 | 1,929 | 1,950 | 47,000 | 243.75 |
| 2008-06-17 | 1,940 | 1,975 | 1,900 | 1,944 | 47,800 | 243 |
| 2008-06-16 | 1,968 | 1,987 | 1,910 | 1,932 | 104,500 | 241.50 |
| 2008-06-13 | 1,926 | 1,990 | 1,853 | 1,963 | 182,600 | 245.38 |
| 2008-06-12 | 1,970 | 1,980 | 1,935 | 1,956 | 133,600 | 244.50 |
| 2008-06-11 | 2,000 | 2,010 | 1,995 | 2,005 | 49,000 | 250.63 |
| 2008-06-10 | 2,030 | 2,035 | 1,970 | 1,980 | 74,800 | 247.50 |
| 2008-06-09 | 2,005 | 2,035 | 2,005 | 2,020 | 61,900 | 252.50 |
| 2008-06-06 | 2,050 | 2,050 | 1,997 | 2,005 | 46,900 | 250.63 |
| 2008-06-05 | 2,040 | 2,070 | 2,015 | 2,030 | 36,400 | 253.75 |
| 2008-06-04 | 2,005 | 2,045 | 2,005 | 2,030 | 51,800 | 253.75 |
| 2008-06-03 | 2,085 | 2,095 | 2,015 | 2,040 | 91,900 | 255 |
| 2008-06-02 | 2,130 | 2,130 | 2,085 | 2,105 | 37,900 | 263.13 |
| 2008-05-30 | 2,065 | 2,130 | 2,065 | 2,125 | 44,200 | 265.63 |
| 2008-05-29 | 2,090 | 2,100 | 2,065 | 2,095 | 35,100 | 261.88 |
| 2008-05-28 | 2,085 | 2,100 | 2,070 | 2,085 | 64,700 | 260.63 |
| 2008-05-27 | 2,095 | 2,100 | 2,070 | 2,085 | 63,200 | 260.63 |
| 2008-05-26 | 2,100 | 2,120 | 2,075 | 2,075 | 42,800 | 259.38 |
| 2008-05-23 | 2,070 | 2,090 | 2,060 | 2,070 | 67,500 | 258.75 |
| 2008-05-22 | 1,935 | 2,035 | 1,935 | 2,030 | 76,400 | 253.75 |
| 2008-05-21 | 1,970 | 2,005 | 1,966 | 1,993 | 54,700 | 249.13 |
| 2008-05-20 | 1,995 | 2,050 | 1,995 | 2,040 | 50,100 | 255 |
| 2008-05-19 | 2,035 | 2,045 | 1,997 | 2,035 | 65,600 | 254.38 |
| 2008-05-16 | 1,947 | 2,045 | 1,947 | 2,035 | 126,900 | 254.38 |
| 2008-05-15 | 1,913 | 1,973 | 1,907 | 1,946 | 108,700 | 243.25 |
| 2008-05-14 | 1,917 | 1,920 | 1,886 | 1,913 | 61,200 | 239.13 |
| 2008-05-13 | 1,880 | 1,904 | 1,872 | 1,904 | 67,000 | 238 |
| 2008-05-12 | 1,860 | 1,877 | 1,832 | 1,870 | 41,100 | 233.75 |
| 2008-05-09 | 1,874 | 1,874 | 1,851 | 1,863 | 81,300 | 232.88 |
| 2008-05-08 | 1,849 | 1,874 | 1,830 | 1,861 | 84,500 | 232.63 |
| 2008-05-07 | 1,824 | 1,829 | 1,792 | 1,819 | 114,500 | 227.38 |
| 2008-05-02 | 1,825 | 1,833 | 1,796 | 1,826 | 77,400 | 228.25 |
| 2008-05-01 | 1,834 | 1,844 | 1,776 | 1,795 | 102,400 | 224.38 |
| 2008-04-30 | 1,799 | 1,835 | 1,790 | 1,815 | 194,300 | 226.88 |
| 2008-04-28 | 1,818 | 1,836 | 1,764 | 1,769 | 90,600 | 221.13 |
| 2008-04-25 | 1,841 | 1,861 | 1,807 | 1,809 | 103,900 | 226.13 |
| 2008-04-24 | 1,852 | 1,865 | 1,829 | 1,848 | 80,000 | 231 |
| 2008-04-23 | 1,889 | 1,901 | 1,875 | 1,882 | 77,300 | 235.25 |
| 2008-04-22 | 1,914 | 1,922 | 1,882 | 1,919 | 80,900 | 239.88 |
| 2008-04-21 | 1,950 | 1,955 | 1,930 | 1,944 | 44,900 | 243 |
| 2008-04-18 | 1,959 | 1,960 | 1,895 | 1,929 | 36,000 | 241.13 |
| 2008-04-17 | 1,899 | 1,940 | 1,899 | 1,934 | 48,300 | 241.75 |
| 2008-04-16 | 1,884 | 1,907 | 1,870 | 1,897 | 86,700 | 237.13 |
| 2008-04-15 | 1,910 | 1,920 | 1,886 | 1,909 | 83,100 | 238.63 |
| 2008-04-14 | 1,904 | 1,927 | 1,882 | 1,909 | 116,300 | 238.63 |
| 2008-04-11 | 1,930 | 1,987 | 1,909 | 1,981 | 76,800 | 247.63 |
| 2008-04-10 | 1,996 | 1,996 | 1,897 | 1,900 | 75,200 | 237.50 |
| 2008-04-09 | 1,999 | 2,005 | 1,948 | 1,970 | 161,000 | 246.25 |
| 2008-04-08 | 1,990 | 1,995 | 1,940 | 1,944 | 108,300 | 243 |
| 2008-04-07 | 1,970 | 1,998 | 1,938 | 1,983 | 73,800 | 247.88 |
| 2008-04-04 | 1,988 | 1,998 | 1,928 | 1,951 | 98,800 | 243.88 |
| 2008-04-03 | 1,983 | 2,010 | 1,965 | 1,992 | 113,700 | 249 |
| 2008-04-02 | 1,971 | 2,025 | 1,950 | 1,983 | 87,700 | 247.88 |
| 2008-04-01 | 1,999 | 2,020 | 1,949 | 1,990 | 116,300 | 248.75 |
| 2008-03-31 | 1,901 | 2,020 | 1,864 | 1,999 | 237,700 | 249.88 |
| 2008-03-28 | 1,860 | 1,988 | 1,848 | 1,961 | 177,500 | 245.13 |
| 2008-03-27 | 1,882 | 1,900 | 1,838 | 1,843 | 122,600 | 230.38 |
| 2008-03-26 | 1,921 | 1,950 | 1,900 | 1,932 | 142,500 | 241.50 |
| 2008-03-25 | 1,830 | 1,940 | 1,807 | 1,924 | 148,800 | 240.50 |
| 2008-03-24 | 1,790 | 1,824 | 1,785 | 1,800 | 86,500 | 225 |
| 2008-03-21 | 1,763 | 1,850 | 1,756 | 1,834 | 174,600 | 229.25 |
| 2008-03-19 | 1,747 | 1,840 | 1,717 | 1,819 | 166,200 | 227.38 |
| 2008-03-18 | 1,623 | 1,733 | 1,623 | 1,719 | 195,600 | 214.88 |
| 2008-03-17 | 1,620 | 1,668 | 1,517 | 1,664 | 144,500 | 208 |
| 2008-03-14 | 1,649 | 1,685 | 1,637 | 1,661 | 167,100 | 207.63 |
| 2008-03-13 | 1,679 | 1,722 | 1,666 | 1,704 | 146,700 | 213 |
| 2008-03-12 | 1,715 | 1,724 | 1,662 | 1,679 | 134,500 | 209.88 |
| 2008-03-11 | 1,695 | 1,730 | 1,662 | 1,715 | 151,900 | 214.38 |
| 2008-03-10 | 1,651 | 1,726 | 1,651 | 1,690 | 180,000 | 211.25 |
| 2008-03-07 | 1,637 | 1,701 | 1,632 | 1,674 | 126,600 | 209.25 |
| 2008-03-06 | 1,668 | 1,745 | 1,662 | 1,727 | 129,700 | 215.88 |
| 2008-03-05 | 1,657 | 1,670 | 1,626 | 1,638 | 80,000 | 204.75 |
| 2008-03-04 | 1,689 | 1,689 | 1,652 | 1,674 | 111,300 | 209.25 |
| 2008-03-03 | 1,701 | 1,720 | 1,680 | 1,685 | 94,500 | 210.63 |
| 2008-02-29 | 1,761 | 1,773 | 1,736 | 1,763 | 87,000 | 220.38 |
| 2008-02-28 | 1,750 | 1,800 | 1,750 | 1,783 | 80,500 | 222.88 |
| 2008-02-27 | 1,766 | 1,839 | 1,766 | 1,810 | 156,100 | 226.25 |
| 2008-02-26 | 1,820 | 1,830 | 1,714 | 1,720 | 149,400 | 215 |
| 2008-02-25 | 1,756 | 1,820 | 1,756 | 1,820 | 79,800 | 227.50 |
| 2008-02-22 | 1,761 | 1,800 | 1,747 | 1,786 | 112,000 | 223.25 |
| 2008-02-21 | 1,750 | 1,839 | 1,740 | 1,822 | 146,800 | 227.75 |
| 2008-02-20 | 1,799 | 1,821 | 1,775 | 1,780 | 123,400 | 222.50 |
| 2008-02-19 | 1,813 | 1,844 | 1,780 | 1,836 | 143,600 | 229.50 |
| 2008-02-18 | 1,810 | 1,830 | 1,770 | 1,791 | 139,200 | 223.88 |
| 2008-02-15 | 1,785 | 1,823 | 1,750 | 1,809 | 159,000 | 226.13 |
| 2008-02-14 | 1,721 | 1,810 | 1,721 | 1,793 | 107,000 | 224.13 |
| 2008-02-13 | 1,733 | 1,744 | 1,698 | 1,698 | 88,000 | 212.25 |
| 2008-02-12 | 1,704 | 1,739 | 1,676 | 1,703 | 266,200 | 212.88 |
| 2008-02-08 | 1,671 | 1,750 | 1,654 | 1,700 | 305,200 | 212.50 |
| 2008-02-07 | 1,690 | 1,758 | 1,621 | 1,728 | 482,300 | 216 |
| 2008-02-06 | 1,768 | 1,828 | 1,720 | 1,720 | 208,500 | 215 |
| 2008-02-05 | 1,762 | 1,869 | 1,752 | 1,832 | 331,800 | 229 |
| 2008-02-04 | 1,718 | 1,800 | 1,700 | 1,792 | 234,900 | 224 |
| 2008-02-01 | 1,711 | 1,714 | 1,641 | 1,658 | 265,400 | 207.25 |
| 2008-01-31 | 1,673 | 1,725 | 1,643 | 1,710 | 159,500 | 213.75 |
| 2008-01-30 | 1,664 | 1,694 | 1,636 | 1,643 | 171,800 | 205.38 |
| 2008-01-29 | 1,599 | 1,715 | 1,599 | 1,694 | 201,300 | 211.75 |
| 2008-01-28 | 1,674 | 1,691 | 1,610 | 1,619 | 153,900 | 202.38 |
| 2008-01-25 | 1,644 | 1,700 | 1,628 | 1,674 | 175,000 | 209.25 |
| 2008-01-24 | 1,574 | 1,629 | 1,574 | 1,617 | 142,900 | 202.13 |
| 2008-01-23 | 1,530 | 1,622 | 1,488 | 1,544 | 245,100 | 193 |
| 2008-01-22 | 1,580 | 1,584 | 1,507 | 1,526 | 199,600 | 190.75 |
| 2008-01-21 | 1,631 | 1,645 | 1,583 | 1,593 | 177,300 | 199.13 |
| 2008-01-18 | 1,607 | 1,718 | 1,601 | 1,693 | 209,600 | 211.63 |
| 2008-01-17 | 1,609 | 1,710 | 1,601 | 1,664 | 258,500 | 208 |
| 2008-01-16 | 1,569 | 1,605 | 1,539 | 1,547 | 238,900 | 193.38 |
| 2008-01-15 | 1,698 | 1,708 | 1,624 | 1,629 | 196,300 | 203.63 |
| 2008-01-11 | 1,777 | 1,789 | 1,706 | 1,728 | 197,400 | 216 |
| 2008-01-10 | 1,760 | 1,808 | 1,738 | 1,758 | 218,100 | 219.75 |
| 2008-01-09 | 1,787 | 1,816 | 1,750 | 1,807 | 109,700 | 225.88 |
| 2008-01-08 | 1,716 | 1,814 | 1,716 | 1,788 | 232,400 | 223.50 |
| 2008-01-07 | 1,737 | 1,780 | 1,734 | 1,746 | 265,300 | 218.25 |
| 2008-01-04 | 1,754 | 1,765 | 1,697 | 1,707 | 90,500 | 213.38 |
分割・併合履歴 ： [2025-09-29]1株→4株 [2019-06-26]1株→2株 [2007-09-25]1株→2株 [1998-09-25]1株→1.2株 [1995-03-28]1株→1.1株 [1991-09-25]1株→1.2株