9719 SCSK(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 | 1,453 | 1,510 | 1,453 | 1,480 | 31,600 | 493.33 |
| 2008-12-29 | 1,479 | 1,508 | 1,450 | 1,503 | 82,200 | 501 |
| 2008-12-26 | 1,428 | 1,473 | 1,410 | 1,460 | 137,800 | 486.67 |
| 2008-12-25 | 1,380 | 1,413 | 1,375 | 1,408 | 171,200 | 469.33 |
| 2008-12-24 | 1,429 | 1,429 | 1,385 | 1,404 | 91,500 | 468 |
| 2008-12-22 | 1,412 | 1,439 | 1,399 | 1,436 | 28,700 | 478.67 |
| 2008-12-19 | 1,467 | 1,540 | 1,421 | 1,423 | 73,400 | 474.33 |
| 2008-12-18 | 1,450 | 1,483 | 1,417 | 1,427 | 100,800 | 475.67 |
| 2008-12-17 | 1,518 | 1,518 | 1,421 | 1,488 | 42,800 | 496 |
| 2008-12-16 | 1,526 | 1,526 | 1,442 | 1,451 | 113,200 | 483.67 |
| 2008-12-15 | 1,570 | 1,581 | 1,541 | 1,541 | 51,700 | 513.67 |
| 2008-12-12 | 1,483 | 1,541 | 1,456 | 1,520 | 152,400 | 506.67 |
| 2008-12-11 | 1,514 | 1,566 | 1,504 | 1,551 | 57,900 | 517 |
| 2008-12-10 | 1,484 | 1,525 | 1,484 | 1,514 | 106,700 | 504.67 |
| 2008-12-09 | 1,505 | 1,517 | 1,490 | 1,514 | 110,300 | 504.67 |
| 2008-12-08 | 1,490 | 1,503 | 1,461 | 1,494 | 147,800 | 498 |
| 2008-12-05 | 1,500 | 1,515 | 1,470 | 1,490 | 119,200 | 496.67 |
| 2008-12-04 | 1,503 | 1,530 | 1,468 | 1,507 | 234,300 | 502.33 |
| 2008-12-03 | 1,529 | 1,529 | 1,481 | 1,503 | 93,500 | 501 |
| 2008-12-02 | 1,545 | 1,545 | 1,456 | 1,495 | 166,100 | 498.33 |
| 2008-12-01 | 1,528 | 1,540 | 1,490 | 1,515 | 90,700 | 505 |
| 2008-11-28 | 1,540 | 1,549 | 1,459 | 1,495 | 181,900 | 498.33 |
| 2008-11-27 | 1,568 | 1,603 | 1,550 | 1,575 | 112,200 | 525 |
| 2008-11-26 | 1,583 | 1,608 | 1,564 | 1,598 | 218,000 | 532.67 |
| 2008-11-25 | 1,549 | 1,583 | 1,490 | 1,583 | 143,200 | 527.67 |
| 2008-11-21 | 1,442 | 1,486 | 1,410 | 1,479 | 285,800 | 493 |
| 2008-11-20 | 1,570 | 1,596 | 1,483 | 1,486 | 207,400 | 495.33 |
| 2008-11-19 | 1,623 | 1,624 | 1,551 | 1,583 | 187,600 | 527.67 |
| 2008-11-18 | 1,533 | 1,657 | 1,532 | 1,623 | 197,800 | 541 |
| 2008-11-17 | 1,600 | 1,605 | 1,530 | 1,531 | 184,400 | 510.33 |
| 2008-11-14 | 1,550 | 1,624 | 1,542 | 1,618 | 153,700 | 539.33 |
| 2008-11-13 | 1,535 | 1,560 | 1,476 | 1,527 | 94,400 | 509 |
| 2008-11-12 | 1,500 | 1,548 | 1,459 | 1,537 | 99,900 | 512.33 |
| 2008-11-11 | 1,546 | 1,592 | 1,491 | 1,528 | 132,900 | 509.33 |
| 2008-11-10 | 1,549 | 1,606 | 1,549 | 1,606 | 123,200 | 535.33 |
| 2008-11-07 | 1,545 | 1,595 | 1,518 | 1,547 | 115,100 | 515.67 |
| 2008-11-06 | 1,540 | 1,597 | 1,512 | 1,554 | 77,600 | 518 |
| 2008-11-05 | 1,560 | 1,598 | 1,523 | 1,550 | 195,700 | 516.67 |
| 2008-11-04 | 1,512 | 1,573 | 1,501 | 1,550 | 72,500 | 516.67 |
| 2008-10-31 | 1,475 | 1,595 | 1,420 | 1,513 | 288,900 | 504.33 |
| 2008-10-30 | 1,490 | 1,490 | 1,432 | 1,455 | 256,900 | 485 |
| 2008-10-29 | 1,401 | 1,461 | 1,369 | 1,461 | 261,300 | 487 |
| 2008-10-28 | 1,189 | 1,278 | 1,126 | 1,261 | 87,500 | 420.33 |
| 2008-10-27 | 1,275 | 1,348 | 1,230 | 1,230 | 115,600 | 410 |
| 2008-10-24 | 1,402 | 1,413 | 1,321 | 1,330 | 122,100 | 443.33 |
| 2008-10-23 | 1,312 | 1,453 | 1,289 | 1,446 | 127,600 | 482 |
| 2008-10-22 | 1,452 | 1,508 | 1,392 | 1,392 | 100,500 | 464 |
| 2008-10-21 | 1,545 | 1,578 | 1,460 | 1,489 | 241,800 | 496.33 |
| 2008-10-20 | 1,340 | 1,435 | 1,296 | 1,415 | 131,600 | 471.67 |
| 2008-10-17 | 1,225 | 1,330 | 1,225 | 1,300 | 114,500 | 433.33 |
| 2008-10-16 | 1,245 | 1,356 | 1,194 | 1,215 | 103,000 | 405 |
| 2008-10-15 | 1,290 | 1,373 | 1,266 | 1,350 | 79,600 | 450 |
| 2008-10-14 | 1,253 | 1,299 | 1,220 | 1,299 | 156,900 | 433 |
| 2008-10-10 | 1,048 | 1,163 | 1,048 | 1,113 | 162,700 | 371 |
| 2008-10-09 | 1,291 | 1,311 | 1,236 | 1,248 | 133,600 | 416 |
| 2008-10-08 | 1,418 | 1,443 | 1,304 | 1,311 | 90,400 | 437 |
| 2008-10-07 | 1,431 | 1,493 | 1,390 | 1,478 | 119,200 | 492.67 |
| 2008-10-06 | 1,503 | 1,535 | 1,455 | 1,473 | 107,200 | 491 |
| 2008-10-03 | 1,590 | 1,607 | 1,553 | 1,563 | 61,200 | 521 |
| 2008-10-02 | 1,635 | 1,639 | 1,599 | 1,601 | 92,400 | 533.67 |
| 2008-10-01 | 1,602 | 1,629 | 1,576 | 1,611 | 62,000 | 537 |
| 2008-09-30 | 1,604 | 1,610 | 1,542 | 1,596 | 89,100 | 532 |
| 2008-09-29 | 1,678 | 1,678 | 1,628 | 1,637 | 93,700 | 545.67 |
| 2008-09-26 | 1,647 | 1,663 | 1,633 | 1,648 | 85,000 | 549.33 |
| 2008-09-25 | 1,657 | 1,675 | 1,637 | 1,659 | 75,200 | 553 |
| 2008-09-24 | 1,640 | 1,675 | 1,621 | 1,675 | 67,500 | 558.33 |
| 2008-09-22 | 1,651 | 1,701 | 1,651 | 1,670 | 100,600 | 556.67 |
| 2008-09-19 | 1,746 | 1,746 | 1,609 | 1,649 | 338,300 | 549.67 |
| 2008-09-18 | 1,753 | 1,783 | 1,695 | 1,716 | 173,400 | 572 |
| 2008-09-17 | 1,880 | 1,909 | 1,781 | 1,813 | 187,000 | 604.33 |
| 2008-09-16 | 1,764 | 1,908 | 1,723 | 1,884 | 161,400 | 628 |
| 2008-09-12 | 1,841 | 1,860 | 1,830 | 1,855 | 115,600 | 618.33 |
| 2008-09-11 | 1,876 | 1,888 | 1,862 | 1,863 | 95,500 | 621 |
| 2008-09-10 | 1,872 | 1,893 | 1,869 | 1,871 | 83,500 | 623.67 |
| 2008-09-09 | 1,912 | 1,919 | 1,876 | 1,902 | 107,300 | 634 |
| 2008-09-08 | 1,970 | 1,970 | 1,910 | 1,925 | 134,400 | 641.67 |
| 2008-09-05 | 1,921 | 1,961 | 1,918 | 1,931 | 154,600 | 643.67 |
| 2008-09-04 | 1,931 | 2,025 | 1,903 | 2,020 | 225,400 | 673.33 |
| 2008-09-03 | 1,862 | 1,910 | 1,862 | 1,901 | 126,700 | 633.67 |
| 2008-09-02 | 1,910 | 1,921 | 1,855 | 1,863 | 117,600 | 621 |
| 2008-09-01 | 1,924 | 1,967 | 1,923 | 1,931 | 98,000 | 643.67 |
| 2008-08-29 | 1,929 | 1,973 | 1,927 | 1,953 | 73,700 | 651 |
| 2008-08-28 | 1,901 | 1,934 | 1,901 | 1,922 | 81,700 | 640.67 |
| 2008-08-27 | 1,900 | 1,921 | 1,894 | 1,920 | 56,600 | 640 |
| 2008-08-26 | 1,912 | 1,922 | 1,882 | 1,917 | 74,800 | 639 |
| 2008-08-25 | 1,917 | 1,929 | 1,904 | 1,917 | 68,200 | 639 |
| 2008-08-22 | 1,926 | 1,926 | 1,900 | 1,917 | 45,900 | 639 |
| 2008-08-21 | 1,920 | 1,930 | 1,906 | 1,910 | 39,900 | 636.67 |
| 2008-08-20 | 1,929 | 1,930 | 1,909 | 1,930 | 53,300 | 643.33 |
| 2008-08-19 | 1,940 | 1,946 | 1,908 | 1,912 | 112,700 | 637.33 |
| 2008-08-18 | 1,972 | 1,991 | 1,953 | 1,970 | 43,500 | 656.67 |
| 2008-08-15 | 1,910 | 1,979 | 1,910 | 1,975 | 91,300 | 658.33 |
| 2008-08-14 | 1,910 | 1,967 | 1,910 | 1,927 | 69,100 | 642.33 |
| 2008-08-13 | 1,891 | 1,953 | 1,891 | 1,940 | 79,400 | 646.67 |
| 2008-08-12 | 1,930 | 1,953 | 1,920 | 1,936 | 67,200 | 645.33 |
| 2008-08-11 | 1,930 | 1,972 | 1,929 | 1,967 | 51,700 | 655.67 |
| 2008-08-08 | 1,910 | 1,971 | 1,910 | 1,951 | 56,800 | 650.33 |
| 2008-08-07 | 1,960 | 1,989 | 1,944 | 1,979 | 49,800 | 659.67 |
| 2008-08-06 | 1,990 | 2,010 | 1,975 | 1,983 | 68,000 | 661 |
| 2008-08-05 | 2,000 | 2,000 | 1,953 | 1,963 | 83,500 | 654.33 |
| 2008-08-04 | 1,976 | 2,010 | 1,972 | 1,988 | 83,500 | 662.67 |
| 2008-08-01 | 2,000 | 2,000 | 1,970 | 1,975 | 103,400 | 658.33 |
| 2008-07-31 | 2,005 | 2,010 | 1,961 | 1,986 | 72,500 | 662 |
| 2008-07-30 | 2,000 | 2,015 | 2,000 | 2,000 | 57,300 | 666.67 |
| 2008-07-29 | 1,945 | 1,975 | 1,895 | 1,935 | 110,100 | 645 |
| 2008-07-28 | 1,932 | 2,005 | 1,932 | 1,975 | 97,400 | 658.33 |
| 2008-07-25 | 1,880 | 1,931 | 1,878 | 1,910 | 83,400 | 636.67 |
| 2008-07-24 | 1,885 | 1,896 | 1,862 | 1,889 | 29,200 | 629.67 |
| 2008-07-23 | 1,856 | 1,873 | 1,852 | 1,856 | 41,900 | 618.67 |
| 2008-07-22 | 1,846 | 1,864 | 1,838 | 1,855 | 54,700 | 618.33 |
| 2008-07-18 | 1,874 | 1,875 | 1,840 | 1,845 | 63,700 | 615 |
| 2008-07-17 | 1,829 | 1,853 | 1,825 | 1,844 | 75,700 | 614.67 |
| 2008-07-16 | 1,841 | 1,854 | 1,829 | 1,831 | 38,700 | 610.33 |
| 2008-07-15 | 1,838 | 1,851 | 1,803 | 1,840 | 85,500 | 613.33 |
| 2008-07-14 | 1,842 | 1,861 | 1,820 | 1,845 | 68,900 | 615 |
| 2008-07-11 | 1,831 | 1,859 | 1,826 | 1,850 | 90,900 | 616.67 |
| 2008-07-10 | 1,842 | 1,846 | 1,830 | 1,831 | 69,100 | 610.33 |
| 2008-07-09 | 1,842 | 1,876 | 1,842 | 1,842 | 143,700 | 614 |
| 2008-07-08 | 1,866 | 1,880 | 1,853 | 1,860 | 51,700 | 620 |
| 2008-07-07 | 1,870 | 1,892 | 1,851 | 1,874 | 25,200 | 624.67 |
| 2008-07-04 | 1,884 | 1,884 | 1,842 | 1,857 | 32,800 | 619 |
| 2008-07-03 | 1,854 | 1,862 | 1,833 | 1,854 | 74,000 | 618 |
| 2008-07-02 | 1,920 | 1,935 | 1,834 | 1,854 | 135,800 | 618 |
| 2008-07-01 | 1,941 | 1,963 | 1,915 | 1,921 | 113,000 | 640.33 |
| 2008-06-30 | 1,928 | 1,940 | 1,905 | 1,940 | 57,500 | 646.67 |
| 2008-06-27 | 1,920 | 1,930 | 1,871 | 1,930 | 104,700 | 643.33 |
| 2008-06-26 | 1,910 | 1,939 | 1,910 | 1,923 | 86,500 | 641 |
| 2008-06-25 | 1,856 | 1,932 | 1,849 | 1,930 | 110,000 | 643.33 |
| 2008-06-24 | 1,850 | 1,870 | 1,838 | 1,853 | 66,300 | 617.67 |
| 2008-06-23 | 1,849 | 1,861 | 1,835 | 1,852 | 54,000 | 617.33 |
| 2008-06-20 | 1,876 | 1,884 | 1,841 | 1,858 | 53,000 | 619.33 |
| 2008-06-19 | 1,878 | 1,885 | 1,850 | 1,878 | 101,400 | 626 |
| 2008-06-18 | 1,914 | 1,919 | 1,841 | 1,860 | 144,300 | 620 |
| 2008-06-17 | 1,845 | 1,896 | 1,827 | 1,894 | 111,000 | 631.33 |
| 2008-06-16 | 1,849 | 1,849 | 1,827 | 1,833 | 36,800 | 611 |
| 2008-06-13 | 1,806 | 1,837 | 1,806 | 1,826 | 109,700 | 608.67 |
| 2008-06-12 | 1,856 | 1,856 | 1,822 | 1,847 | 82,000 | 615.67 |
| 2008-06-11 | 1,801 | 1,848 | 1,801 | 1,840 | 92,800 | 613.33 |
| 2008-06-10 | 1,855 | 1,865 | 1,817 | 1,827 | 87,100 | 609 |
| 2008-06-09 | 1,840 | 1,851 | 1,822 | 1,845 | 74,400 | 615 |
| 2008-06-06 | 1,889 | 1,889 | 1,840 | 1,849 | 85,200 | 616.33 |
| 2008-06-05 | 1,850 | 1,858 | 1,835 | 1,851 | 49,600 | 617 |
| 2008-06-04 | 1,841 | 1,880 | 1,841 | 1,860 | 150,500 | 620 |
| 2008-06-03 | 1,875 | 1,884 | 1,832 | 1,840 | 262,000 | 613.33 |
| 2008-06-02 | 1,950 | 1,952 | 1,910 | 1,935 | 62,800 | 645 |
| 2008-05-30 | 1,919 | 1,960 | 1,903 | 1,940 | 134,700 | 646.67 |
| 2008-05-29 | 1,901 | 1,901 | 1,868 | 1,896 | 109,100 | 632 |
| 2008-05-28 | 1,920 | 1,920 | 1,865 | 1,890 | 130,600 | 630 |
| 2008-05-27 | 1,876 | 1,899 | 1,858 | 1,871 | 102,400 | 623.67 |
| 2008-05-26 | 1,935 | 1,938 | 1,877 | 1,884 | 100,000 | 628 |
| 2008-05-23 | 1,959 | 1,977 | 1,927 | 1,965 | 121,400 | 655 |
| 2008-05-22 | 1,923 | 1,949 | 1,902 | 1,930 | 107,400 | 643.33 |
| 2008-05-21 | 1,960 | 1,974 | 1,950 | 1,960 | 73,600 | 653.33 |
| 2008-05-20 | 1,976 | 1,988 | 1,966 | 1,968 | 86,800 | 656 |
| 2008-05-19 | 1,979 | 2,005 | 1,974 | 1,985 | 104,500 | 661.67 |
| 2008-05-16 | 2,050 | 2,060 | 2,000 | 2,005 | 83,500 | 668.33 |
| 2008-05-15 | 2,030 | 2,045 | 2,005 | 2,045 | 76,600 | 681.67 |
| 2008-05-14 | 2,010 | 2,025 | 1,998 | 2,015 | 121,500 | 671.67 |
| 2008-05-13 | 1,939 | 2,005 | 1,932 | 1,980 | 232,700 | 660 |
| 2008-05-12 | 1,871 | 1,945 | 1,871 | 1,938 | 107,000 | 646 |
| 2008-05-09 | 1,999 | 2,010 | 1,928 | 1,929 | 75,100 | 643 |
| 2008-05-08 | 1,989 | 2,010 | 1,989 | 1,992 | 94,200 | 664 |
| 2008-05-07 | 2,020 | 2,020 | 1,967 | 1,988 | 196,000 | 662.67 |
| 2008-05-02 | 1,975 | 2,005 | 1,975 | 2,005 | 56,200 | 668.33 |
| 2008-05-01 | 1,963 | 2,000 | 1,960 | 1,990 | 69,100 | 663.33 |
| 2008-04-30 | 1,931 | 2,010 | 1,902 | 1,993 | 247,700 | 664.33 |
| 2008-04-28 | 1,940 | 1,980 | 1,923 | 1,939 | 145,900 | 646.33 |
| 2008-04-25 | 1,949 | 1,966 | 1,947 | 1,948 | 91,100 | 649.33 |
| 2008-04-24 | 1,945 | 1,953 | 1,916 | 1,949 | 124,300 | 649.67 |
| 2008-04-23 | 1,891 | 1,943 | 1,886 | 1,931 | 101,500 | 643.67 |
| 2008-04-22 | 1,930 | 1,930 | 1,880 | 1,904 | 83,400 | 634.67 |
| 2008-04-21 | 1,944 | 1,944 | 1,906 | 1,915 | 48,900 | 638.33 |
| 2008-04-18 | 1,933 | 1,933 | 1,884 | 1,914 | 67,700 | 638 |
| 2008-04-17 | 1,910 | 1,925 | 1,900 | 1,921 | 84,400 | 640.33 |
| 2008-04-16 | 1,870 | 1,888 | 1,846 | 1,870 | 84,900 | 623.33 |
| 2008-04-15 | 1,861 | 1,889 | 1,833 | 1,840 | 112,800 | 613.33 |
| 2008-04-14 | 1,853 | 1,900 | 1,853 | 1,891 | 81,000 | 630.33 |
| 2008-04-11 | 1,880 | 1,935 | 1,860 | 1,933 | 183,800 | 644.33 |
| 2008-04-10 | 1,869 | 1,872 | 1,817 | 1,821 | 124,400 | 607 |
| 2008-04-09 | 1,861 | 1,920 | 1,861 | 1,898 | 158,200 | 632.67 |
| 2008-04-08 | 1,835 | 1,905 | 1,835 | 1,849 | 178,500 | 616.33 |
| 2008-04-07 | 1,861 | 1,884 | 1,828 | 1,835 | 120,900 | 611.67 |
| 2008-04-04 | 1,835 | 1,873 | 1,823 | 1,860 | 120,900 | 620 |
| 2008-04-03 | 1,866 | 1,876 | 1,801 | 1,823 | 247,700 | 607.67 |
| 2008-04-02 | 1,959 | 1,959 | 1,870 | 1,896 | 136,100 | 632 |
| 2008-04-01 | 1,890 | 1,936 | 1,890 | 1,910 | 176,800 | 636.67 |
| 2008-03-31 | 1,880 | 1,899 | 1,826 | 1,887 | 86,600 | 629 |
| 2008-03-28 | 1,889 | 1,943 | 1,866 | 1,909 | 83,900 | 636.33 |
| 2008-03-27 | 1,913 | 1,941 | 1,879 | 1,911 | 146,100 | 637 |
| 2008-03-26 | 1,854 | 1,913 | 1,826 | 1,883 | 149,500 | 627.67 |
| 2008-03-25 | 1,857 | 1,897 | 1,822 | 1,839 | 201,800 | 613 |
| 2008-03-24 | 1,885 | 1,892 | 1,825 | 1,827 | 71,100 | 609 |
| 2008-03-21 | 1,808 | 1,910 | 1,808 | 1,900 | 101,600 | 633.33 |
| 2008-03-19 | 1,949 | 1,949 | 1,812 | 1,838 | 184,300 | 612.67 |
| 2008-03-18 | 1,767 | 1,854 | 1,749 | 1,854 | 267,500 | 618 |
| 2008-03-17 | 1,770 | 1,775 | 1,705 | 1,750 | 185,900 | 583.33 |
| 2008-03-14 | 1,851 | 1,868 | 1,818 | 1,845 | 301,500 | 615 |
| 2008-03-13 | 1,875 | 1,930 | 1,844 | 1,853 | 229,100 | 617.67 |
| 2008-03-12 | 1,937 | 1,952 | 1,859 | 1,874 | 219,300 | 624.67 |
| 2008-03-11 | 1,832 | 1,860 | 1,824 | 1,847 | 149,800 | 615.67 |
| 2008-03-10 | 1,900 | 1,930 | 1,850 | 1,891 | 241,200 | 630.33 |
| 2008-03-07 | 1,935 | 1,959 | 1,882 | 1,919 | 406,000 | 639.67 |
| 2008-03-06 | 1,941 | 2,020 | 1,941 | 2,005 | 188,900 | 668.33 |
| 2008-03-05 | 1,964 | 1,986 | 1,933 | 1,940 | 243,100 | 646.67 |
| 2008-03-04 | 1,937 | 1,997 | 1,932 | 1,964 | 263,600 | 654.67 |
| 2008-03-03 | 1,990 | 1,990 | 1,922 | 1,937 | 268,500 | 645.67 |
| 2008-02-29 | 1,975 | 2,005 | 1,932 | 1,993 | 282,300 | 664.33 |
| 2008-02-28 | 2,005 | 2,020 | 1,955 | 1,984 | 408,800 | 661.33 |
| 2008-02-27 | 2,000 | 2,045 | 2,000 | 2,020 | 558,600 | 673.33 |
| 2008-02-26 | 2,025 | 2,050 | 1,871 | 1,880 | 463,900 | 626.67 |
| 2008-02-25 | 2,000 | 2,040 | 2,000 | 2,020 | 228,200 | 673.33 |
| 2008-02-22 | 1,968 | 2,010 | 1,928 | 2,000 | 262,500 | 666.67 |
| 2008-02-21 | 1,923 | 1,978 | 1,923 | 1,968 | 267,300 | 656 |
| 2008-02-20 | 1,939 | 1,975 | 1,914 | 1,923 | 217,200 | 641 |
| 2008-02-19 | 1,942 | 1,944 | 1,920 | 1,939 | 221,700 | 646.33 |
| 2008-02-18 | 1,895 | 1,944 | 1,892 | 1,922 | 236,700 | 640.67 |
| 2008-02-15 | 1,874 | 1,890 | 1,825 | 1,869 | 184,400 | 623 |
| 2008-02-14 | 1,870 | 1,893 | 1,858 | 1,874 | 250,900 | 624.67 |
| 2008-02-13 | 1,789 | 1,859 | 1,771 | 1,850 | 346,800 | 616.67 |
| 2008-02-12 | 1,705 | 1,794 | 1,705 | 1,759 | 348,300 | 586.33 |
| 2008-02-08 | 1,880 | 1,910 | 1,810 | 1,825 | 290,700 | 608.33 |
| 2008-02-07 | 1,827 | 1,892 | 1,812 | 1,842 | 355,600 | 614 |
| 2008-02-06 | 1,820 | 1,860 | 1,762 | 1,829 | 328,400 | 609.67 |
| 2008-02-05 | 1,910 | 1,910 | 1,810 | 1,823 | 330,800 | 607.67 |
| 2008-02-04 | 1,845 | 1,916 | 1,844 | 1,916 | 255,100 | 638.67 |
| 2008-02-01 | 1,817 | 1,888 | 1,817 | 1,844 | 347,300 | 614.67 |
| 2008-01-31 | 1,751 | 1,812 | 1,715 | 1,808 | 395,900 | 602.67 |
| 2008-01-30 | 1,746 | 1,812 | 1,745 | 1,781 | 411,400 | 593.67 |
| 2008-01-29 | 1,681 | 1,800 | 1,681 | 1,745 | 433,300 | 581.67 |
| 2008-01-28 | 1,529 | 1,610 | 1,525 | 1,540 | 129,700 | 513.33 |
| 2008-01-25 | 1,528 | 1,550 | 1,513 | 1,541 | 195,900 | 513.67 |
| 2008-01-24 | 1,468 | 1,533 | 1,462 | 1,527 | 213,700 | 509 |
| 2008-01-23 | 1,591 | 1,591 | 1,440 | 1,488 | 266,100 | 496 |
| 2008-01-22 | 1,480 | 1,499 | 1,401 | 1,421 | 190,900 | 473.67 |
| 2008-01-21 | 1,590 | 1,599 | 1,533 | 1,540 | 103,800 | 513.33 |
| 2008-01-18 | 1,500 | 1,592 | 1,500 | 1,588 | 158,000 | 529.33 |
| 2008-01-17 | 1,521 | 1,560 | 1,504 | 1,559 | 115,100 | 519.67 |
| 2008-01-16 | 1,480 | 1,548 | 1,480 | 1,485 | 194,300 | 495 |
| 2008-01-15 | 1,609 | 1,615 | 1,554 | 1,559 | 205,200 | 519.67 |
| 2008-01-11 | 1,708 | 1,716 | 1,632 | 1,639 | 182,600 | 546.33 |
| 2008-01-10 | 1,719 | 1,736 | 1,679 | 1,708 | 268,400 | 569.33 |
| 2008-01-09 | 1,641 | 1,725 | 1,632 | 1,720 | 165,900 | 573.33 |
| 2008-01-08 | 1,680 | 1,682 | 1,636 | 1,656 | 349,100 | 552 |
| 2008-01-07 | 1,701 | 1,724 | 1,685 | 1,702 | 156,800 | 567.33 |
| 2008-01-04 | 1,761 | 1,761 | 1,714 | 1,716 | 93,100 | 572 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株