9746 (株)TKC 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 | 1,800 | 1,867 | 1,800 | 1,867 | 21,200 | 933.50 |
| 2008-12-29 | 1,794 | 1,830 | 1,785 | 1,830 | 20,800 | 915 |
| 2008-12-26 | 1,800 | 1,805 | 1,775 | 1,790 | 31,500 | 895 |
| 2008-12-25 | 1,800 | 1,836 | 1,768 | 1,804 | 13,900 | 902 |
| 2008-12-24 | 1,840 | 1,850 | 1,794 | 1,803 | 10,900 | 901.50 |
| 2008-12-22 | 1,789 | 1,853 | 1,770 | 1,853 | 31,900 | 926.50 |
| 2008-12-19 | 1,799 | 1,807 | 1,755 | 1,794 | 40,200 | 897 |
| 2008-12-18 | 1,776 | 1,815 | 1,760 | 1,800 | 67,300 | 900 |
| 2008-12-17 | 1,718 | 1,777 | 1,712 | 1,776 | 112,000 | 888 |
| 2008-12-16 | 1,705 | 1,723 | 1,685 | 1,718 | 67,300 | 859 |
| 2008-12-15 | 1,650 | 1,717 | 1,641 | 1,705 | 100,100 | 852.50 |
| 2008-12-12 | 1,645 | 1,670 | 1,550 | 1,593 | 155,100 | 796.50 |
| 2008-12-11 | 1,703 | 1,719 | 1,632 | 1,675 | 150,100 | 837.50 |
| 2008-12-10 | 1,678 | 1,750 | 1,655 | 1,697 | 114,900 | 848.50 |
| 2008-12-09 | 1,749 | 1,750 | 1,692 | 1,706 | 21,000 | 853 |
| 2008-12-08 | 1,704 | 1,768 | 1,704 | 1,761 | 25,300 | 880.50 |
| 2008-12-05 | 1,673 | 1,710 | 1,656 | 1,693 | 37,900 | 846.50 |
| 2008-12-04 | 1,661 | 1,680 | 1,639 | 1,672 | 35,800 | 836 |
| 2008-12-03 | 1,646 | 1,674 | 1,640 | 1,660 | 40,000 | 830 |
| 2008-12-02 | 1,701 | 1,701 | 1,637 | 1,656 | 24,700 | 828 |
| 2008-12-01 | 1,702 | 1,709 | 1,663 | 1,676 | 21,700 | 838 |
| 2008-11-28 | 1,680 | 1,717 | 1,680 | 1,715 | 36,800 | 857.50 |
| 2008-11-27 | 1,660 | 1,710 | 1,660 | 1,709 | 18,700 | 854.50 |
| 2008-11-26 | 1,652 | 1,705 | 1,652 | 1,685 | 23,900 | 842.50 |
| 2008-11-25 | 1,715 | 1,727 | 1,683 | 1,716 | 54,900 | 858 |
| 2008-11-21 | 1,607 | 1,697 | 1,607 | 1,669 | 32,500 | 834.50 |
| 2008-11-20 | 1,709 | 1,709 | 1,657 | 1,693 | 15,200 | 846.50 |
| 2008-11-19 | 1,714 | 1,730 | 1,691 | 1,716 | 29,200 | 858 |
| 2008-11-18 | 1,712 | 1,725 | 1,702 | 1,713 | 30,700 | 856.50 |
| 2008-11-17 | 1,715 | 1,740 | 1,681 | 1,683 | 20,200 | 841.50 |
| 2008-11-14 | 1,780 | 1,787 | 1,755 | 1,770 | 22,800 | 885 |
| 2008-11-13 | 1,700 | 1,779 | 1,637 | 1,756 | 35,200 | 878 |
| 2008-11-12 | 1,715 | 1,744 | 1,701 | 1,723 | 18,900 | 861.50 |
| 2008-11-11 | 1,785 | 1,789 | 1,741 | 1,755 | 22,900 | 877.50 |
| 2008-11-10 | 1,773 | 1,785 | 1,746 | 1,781 | 19,600 | 890.50 |
| 2008-11-07 | 1,634 | 1,772 | 1,634 | 1,736 | 38,300 | 868 |
| 2008-11-06 | 1,725 | 1,774 | 1,725 | 1,754 | 32,100 | 877 |
| 2008-11-05 | 1,758 | 1,774 | 1,701 | 1,730 | 74,200 | 865 |
| 2008-11-04 | 1,768 | 1,773 | 1,716 | 1,750 | 50,600 | 875 |
| 2008-10-31 | 1,685 | 1,730 | 1,656 | 1,729 | 56,000 | 864.50 |
| 2008-10-30 | 1,649 | 1,657 | 1,608 | 1,655 | 56,900 | 827.50 |
| 2008-10-29 | 1,620 | 1,657 | 1,584 | 1,620 | 58,300 | 810 |
| 2008-10-28 | 1,501 | 1,631 | 1,490 | 1,631 | 33,100 | 815.50 |
| 2008-10-27 | 1,551 | 1,630 | 1,502 | 1,517 | 25,900 | 758.50 |
| 2008-10-24 | 1,688 | 1,735 | 1,539 | 1,555 | 44,400 | 777.50 |
| 2008-10-23 | 1,650 | 1,682 | 1,609 | 1,682 | 34,800 | 841 |
| 2008-10-22 | 1,700 | 1,764 | 1,682 | 1,682 | 21,600 | 841 |
| 2008-10-21 | 1,825 | 1,839 | 1,730 | 1,765 | 29,100 | 882.50 |
| 2008-10-20 | 1,740 | 1,799 | 1,729 | 1,799 | 40,200 | 899.50 |
| 2008-10-17 | 1,689 | 1,724 | 1,684 | 1,705 | 44,700 | 852.50 |
| 2008-10-16 | 1,645 | 1,686 | 1,600 | 1,604 | 39,100 | 802 |
| 2008-10-15 | 1,640 | 1,676 | 1,602 | 1,662 | 31,500 | 831 |
| 2008-10-14 | 1,600 | 1,643 | 1,521 | 1,640 | 46,600 | 820 |
| 2008-10-10 | 1,517 | 1,519 | 1,450 | 1,475 | 60,100 | 737.50 |
| 2008-10-09 | 1,494 | 1,584 | 1,494 | 1,519 | 45,700 | 759.50 |
| 2008-10-08 | 1,518 | 1,543 | 1,485 | 1,494 | 43,700 | 747 |
| 2008-10-07 | 1,545 | 1,560 | 1,501 | 1,548 | 41,900 | 774 |
| 2008-10-06 | 1,591 | 1,623 | 1,554 | 1,575 | 34,800 | 787.50 |
| 2008-10-03 | 1,609 | 1,620 | 1,582 | 1,601 | 28,600 | 800.50 |
| 2008-10-02 | 1,699 | 1,704 | 1,625 | 1,626 | 38,800 | 813 |
| 2008-10-01 | 1,671 | 1,679 | 1,654 | 1,664 | 40,100 | 832 |
| 2008-09-30 | 1,654 | 1,660 | 1,611 | 1,660 | 32,200 | 830 |
| 2008-09-29 | 1,697 | 1,718 | 1,660 | 1,669 | 26,200 | 834.50 |
| 2008-09-26 | 1,709 | 1,714 | 1,670 | 1,696 | 42,500 | 848 |
| 2008-09-25 | 1,745 | 1,747 | 1,705 | 1,709 | 24,800 | 854.50 |
| 2008-09-24 | 1,734 | 1,789 | 1,722 | 1,760 | 28,500 | 880 |
| 2008-09-22 | 1,807 | 1,833 | 1,730 | 1,735 | 71,500 | 867.50 |
| 2008-09-19 | 1,854 | 1,883 | 1,780 | 1,798 | 82,900 | 899 |
| 2008-09-18 | 1,801 | 1,899 | 1,801 | 1,883 | 32,800 | 941.50 |
| 2008-09-17 | 1,860 | 1,860 | 1,831 | 1,854 | 26,700 | 927 |
| 2008-09-16 | 1,798 | 1,798 | 1,765 | 1,791 | 31,900 | 895.50 |
| 2008-09-12 | 1,811 | 1,863 | 1,811 | 1,859 | 35,300 | 929.50 |
| 2008-09-11 | 1,826 | 1,831 | 1,802 | 1,804 | 15,200 | 902 |
| 2008-09-10 | 1,835 | 1,876 | 1,824 | 1,829 | 34,600 | 914.50 |
| 2008-09-09 | 1,821 | 1,863 | 1,812 | 1,855 | 38,500 | 927.50 |
| 2008-09-08 | 1,810 | 1,872 | 1,806 | 1,846 | 22,000 | 923 |
| 2008-09-05 | 1,813 | 1,836 | 1,789 | 1,797 | 36,900 | 898.50 |
| 2008-09-04 | 1,826 | 1,858 | 1,803 | 1,830 | 23,100 | 915 |
| 2008-09-03 | 1,855 | 1,869 | 1,835 | 1,853 | 25,400 | 926.50 |
| 2008-09-02 | 1,878 | 1,897 | 1,811 | 1,825 | 37,800 | 912.50 |
| 2008-09-01 | 1,889 | 1,912 | 1,875 | 1,878 | 40,300 | 939 |
| 2008-08-29 | 1,915 | 1,954 | 1,901 | 1,948 | 49,900 | 974 |
| 2008-08-28 | 1,916 | 1,938 | 1,900 | 1,913 | 37,700 | 956.50 |
| 2008-08-27 | 1,954 | 1,954 | 1,904 | 1,916 | 24,300 | 958 |
| 2008-08-26 | 1,922 | 1,936 | 1,899 | 1,936 | 20,600 | 968 |
| 2008-08-25 | 1,950 | 1,998 | 1,950 | 1,980 | 17,100 | 990 |
| 2008-08-22 | 1,930 | 1,938 | 1,902 | 1,938 | 14,200 | 969 |
| 2008-08-21 | 1,931 | 1,941 | 1,912 | 1,922 | 15,300 | 961 |
| 2008-08-20 | 1,930 | 1,951 | 1,922 | 1,938 | 18,600 | 969 |
| 2008-08-19 | 1,926 | 1,939 | 1,922 | 1,927 | 18,500 | 963.50 |
| 2008-08-18 | 1,953 | 2,010 | 1,949 | 1,976 | 21,000 | 988 |
| 2008-08-15 | 1,930 | 1,952 | 1,904 | 1,952 | 12,800 | 976 |
| 2008-08-14 | 1,930 | 1,935 | 1,912 | 1,925 | 32,300 | 962.50 |
| 2008-08-13 | 1,893 | 1,937 | 1,872 | 1,930 | 48,700 | 965 |
| 2008-08-12 | 1,881 | 1,909 | 1,874 | 1,875 | 21,000 | 937.50 |
| 2008-08-11 | 1,902 | 1,915 | 1,877 | 1,902 | 33,100 | 951 |
| 2008-08-08 | 1,865 | 1,892 | 1,860 | 1,876 | 23,000 | 938 |
| 2008-08-07 | 1,901 | 1,902 | 1,869 | 1,884 | 17,100 | 942 |
| 2008-08-06 | 1,906 | 1,942 | 1,897 | 1,931 | 24,100 | 965.50 |
| 2008-08-05 | 1,896 | 1,899 | 1,867 | 1,877 | 38,800 | 938.50 |
| 2008-08-04 | 1,920 | 1,947 | 1,900 | 1,915 | 16,600 | 957.50 |
| 2008-08-01 | 1,964 | 1,970 | 1,904 | 1,919 | 33,300 | 959.50 |
| 2008-07-31 | 1,951 | 1,970 | 1,930 | 1,969 | 38,400 | 984.50 |
| 2008-07-30 | 1,894 | 1,957 | 1,893 | 1,930 | 33,000 | 965 |
| 2008-07-29 | 1,899 | 1,906 | 1,850 | 1,891 | 29,100 | 945.50 |
| 2008-07-28 | 1,913 | 1,924 | 1,878 | 1,903 | 13,200 | 951.50 |
| 2008-07-25 | 1,906 | 1,990 | 1,880 | 1,911 | 14,000 | 955.50 |
| 2008-07-24 | 1,875 | 1,930 | 1,875 | 1,926 | 19,300 | 963 |
| 2008-07-23 | 1,868 | 1,898 | 1,863 | 1,874 | 17,400 | 937 |
| 2008-07-22 | 1,858 | 1,867 | 1,801 | 1,867 | 21,100 | 933.50 |
| 2008-07-18 | 1,878 | 1,878 | 1,831 | 1,839 | 14,900 | 919.50 |
| 2008-07-17 | 1,835 | 1,872 | 1,835 | 1,871 | 11,700 | 935.50 |
| 2008-07-16 | 1,843 | 1,857 | 1,840 | 1,846 | 13,300 | 923 |
| 2008-07-15 | 1,845 | 1,867 | 1,806 | 1,843 | 31,000 | 921.50 |
| 2008-07-14 | 1,847 | 1,894 | 1,846 | 1,848 | 23,500 | 924 |
| 2008-07-11 | 1,875 | 1,875 | 1,825 | 1,846 | 23,700 | 923 |
| 2008-07-10 | 1,920 | 1,920 | 1,874 | 1,874 | 11,000 | 937 |
| 2008-07-09 | 1,890 | 1,934 | 1,889 | 1,890 | 41,100 | 945 |
| 2008-07-08 | 1,901 | 1,912 | 1,869 | 1,874 | 26,700 | 937 |
| 2008-07-07 | 1,883 | 1,932 | 1,880 | 1,921 | 23,000 | 960.50 |
| 2008-07-04 | 1,881 | 1,899 | 1,864 | 1,884 | 28,900 | 942 |
| 2008-07-03 | 1,910 | 1,910 | 1,886 | 1,900 | 32,900 | 950 |
| 2008-07-02 | 1,958 | 1,958 | 1,911 | 1,919 | 27,900 | 959.50 |
| 2008-07-01 | 1,974 | 1,985 | 1,932 | 1,938 | 60,800 | 969 |
| 2008-06-30 | 1,920 | 1,976 | 1,918 | 1,976 | 34,700 | 988 |
| 2008-06-27 | 1,950 | 1,956 | 1,930 | 1,949 | 20,400 | 974.50 |
| 2008-06-26 | 2,000 | 2,000 | 1,955 | 1,974 | 28,900 | 987 |
| 2008-06-25 | 1,959 | 1,998 | 1,910 | 1,998 | 23,800 | 999 |
| 2008-06-24 | 1,971 | 1,971 | 1,951 | 1,967 | 9,900 | 983.50 |
| 2008-06-23 | 1,972 | 1,999 | 1,957 | 1,985 | 18,200 | 992.50 |
| 2008-06-20 | 2,025 | 2,040 | 1,980 | 2,005 | 30,900 | 1,002.50 |
| 2008-06-19 | 2,000 | 2,025 | 1,975 | 1,994 | 25,300 | 997 |
| 2008-06-18 | 2,020 | 2,025 | 2,000 | 2,020 | 13,600 | 1,010 |
| 2008-06-17 | 1,999 | 2,035 | 1,999 | 2,015 | 9,600 | 1,007.50 |
| 2008-06-16 | 1,987 | 2,030 | 1,984 | 2,005 | 20,000 | 1,002.50 |
| 2008-06-13 | 1,995 | 2,005 | 1,978 | 1,994 | 43,200 | 997 |
| 2008-06-12 | 2,010 | 2,040 | 2,000 | 2,025 | 30,900 | 1,012.50 |
| 2008-06-11 | 2,020 | 2,060 | 2,010 | 2,020 | 15,400 | 1,010 |
| 2008-06-10 | 2,020 | 2,030 | 2,015 | 2,025 | 10,400 | 1,012.50 |
| 2008-06-09 | 2,050 | 2,050 | 2,020 | 2,020 | 23,200 | 1,010 |
| 2008-06-06 | 2,085 | 2,110 | 2,085 | 2,090 | 12,000 | 1,045 |
| 2008-06-05 | 2,085 | 2,110 | 2,080 | 2,110 | 8,600 | 1,055 |
| 2008-06-04 | 2,080 | 2,130 | 2,075 | 2,105 | 17,500 | 1,052.50 |
| 2008-06-03 | 2,115 | 2,135 | 2,090 | 2,100 | 29,200 | 1,050 |
| 2008-06-02 | 2,180 | 2,195 | 2,140 | 2,180 | 33,900 | 1,090 |
| 2008-05-30 | 2,150 | 2,190 | 2,150 | 2,190 | 31,800 | 1,095 |
| 2008-05-29 | 2,115 | 2,145 | 2,065 | 2,135 | 23,200 | 1,067.50 |
| 2008-05-28 | 2,065 | 2,095 | 2,060 | 2,075 | 22,700 | 1,037.50 |
| 2008-05-27 | 2,095 | 2,140 | 2,095 | 2,110 | 30,400 | 1,055 |
| 2008-05-26 | 2,060 | 2,080 | 2,035 | 2,070 | 31,700 | 1,035 |
| 2008-05-23 | 2,100 | 2,135 | 2,100 | 2,110 | 15,900 | 1,055 |
| 2008-05-22 | 2,120 | 2,150 | 2,090 | 2,145 | 18,300 | 1,072.50 |
| 2008-05-21 | 2,100 | 2,145 | 2,100 | 2,120 | 29,000 | 1,060 |
| 2008-05-20 | 2,170 | 2,175 | 2,150 | 2,165 | 17,700 | 1,082.50 |
| 2008-05-19 | 2,175 | 2,180 | 2,140 | 2,175 | 19,600 | 1,087.50 |
| 2008-05-16 | 2,175 | 2,185 | 2,160 | 2,175 | 39,400 | 1,087.50 |
| 2008-05-15 | 2,120 | 2,190 | 2,115 | 2,170 | 56,900 | 1,085 |
| 2008-05-14 | 2,095 | 2,105 | 2,035 | 2,080 | 44,600 | 1,040 |
| 2008-05-13 | 2,070 | 2,095 | 2,030 | 2,090 | 21,400 | 1,045 |
| 2008-05-12 | 2,000 | 2,080 | 2,000 | 2,070 | 34,200 | 1,035 |
| 2008-05-09 | 2,110 | 2,110 | 1,997 | 2,000 | 62,000 | 1,000 |
| 2008-05-08 | 2,125 | 2,125 | 2,085 | 2,110 | 25,800 | 1,055 |
| 2008-05-07 | 2,120 | 2,125 | 2,085 | 2,105 | 32,700 | 1,052.50 |
| 2008-05-02 | 2,075 | 2,100 | 2,070 | 2,095 | 34,100 | 1,047.50 |
| 2008-05-01 | 2,030 | 2,080 | 2,030 | 2,055 | 26,600 | 1,027.50 |
| 2008-04-30 | 2,105 | 2,105 | 2,025 | 2,070 | 70,400 | 1,035 |
| 2008-04-28 | 2,120 | 2,140 | 2,110 | 2,125 | 25,600 | 1,062.50 |
| 2008-04-25 | 2,095 | 2,145 | 2,095 | 2,135 | 33,900 | 1,067.50 |
| 2008-04-24 | 2,150 | 2,150 | 2,090 | 2,110 | 43,100 | 1,055 |
| 2008-04-23 | 2,115 | 2,175 | 2,090 | 2,155 | 34,300 | 1,077.50 |
| 2008-04-22 | 2,105 | 2,120 | 2,065 | 2,115 | 32,700 | 1,057.50 |
| 2008-04-21 | 2,095 | 2,135 | 2,080 | 2,100 | 28,200 | 1,050 |
| 2008-04-18 | 2,090 | 2,090 | 2,045 | 2,075 | 31,700 | 1,037.50 |
| 2008-04-17 | 2,070 | 2,090 | 2,050 | 2,065 | 35,600 | 1,032.50 |
| 2008-04-16 | 2,065 | 2,090 | 2,035 | 2,060 | 37,500 | 1,030 |
| 2008-04-15 | 2,040 | 2,075 | 2,015 | 2,045 | 49,800 | 1,022.50 |
| 2008-04-14 | 2,040 | 2,070 | 2,030 | 2,035 | 29,100 | 1,017.50 |
| 2008-04-11 | 2,080 | 2,135 | 2,080 | 2,135 | 41,800 | 1,067.50 |
| 2008-04-10 | 2,115 | 2,120 | 2,095 | 2,105 | 17,100 | 1,052.50 |
| 2008-04-09 | 2,155 | 2,165 | 2,130 | 2,140 | 24,900 | 1,070 |
| 2008-04-08 | 2,160 | 2,170 | 2,120 | 2,145 | 26,300 | 1,072.50 |
| 2008-04-07 | 2,170 | 2,180 | 2,155 | 2,160 | 25,000 | 1,080 |
| 2008-04-04 | 2,180 | 2,185 | 2,120 | 2,140 | 54,300 | 1,070 |
| 2008-04-03 | 2,175 | 2,200 | 2,155 | 2,180 | 47,500 | 1,090 |
| 2008-04-02 | 2,145 | 2,180 | 2,145 | 2,175 | 42,300 | 1,087.50 |
| 2008-04-01 | 2,095 | 2,145 | 2,095 | 2,145 | 63,800 | 1,072.50 |
| 2008-03-31 | 2,095 | 2,095 | 2,025 | 2,065 | 28,700 | 1,032.50 |
| 2008-03-28 | 2,065 | 2,130 | 2,065 | 2,105 | 42,000 | 1,052.50 |
| 2008-03-27 | 2,010 | 2,065 | 2,010 | 2,045 | 38,300 | 1,022.50 |
| 2008-03-26 | 2,020 | 2,065 | 2,020 | 2,050 | 17,900 | 1,025 |
| 2008-03-25 | 2,025 | 2,080 | 1,977 | 2,080 | 31,200 | 1,040 |
| 2008-03-24 | 2,110 | 2,110 | 2,065 | 2,080 | 36,000 | 1,040 |
| 2008-03-21 | 2,030 | 2,120 | 2,030 | 2,115 | 42,900 | 1,057.50 |
| 2008-03-19 | 1,982 | 2,040 | 1,971 | 2,030 | 50,000 | 1,015 |
| 2008-03-18 | 1,920 | 1,984 | 1,920 | 1,982 | 58,900 | 991 |
| 2008-03-17 | 1,963 | 1,963 | 1,881 | 1,917 | 54,100 | 958.50 |
| 2008-03-14 | 1,946 | 1,982 | 1,920 | 1,963 | 94,000 | 981.50 |
| 2008-03-13 | 1,994 | 1,994 | 1,939 | 1,946 | 68,500 | 973 |
| 2008-03-12 | 1,994 | 1,995 | 1,974 | 1,994 | 51,200 | 997 |
| 2008-03-11 | 1,928 | 1,968 | 1,915 | 1,964 | 73,200 | 982 |
| 2008-03-10 | 1,933 | 1,944 | 1,886 | 1,915 | 42,600 | 957.50 |
| 2008-03-07 | 1,942 | 1,943 | 1,901 | 1,933 | 90,900 | 966.50 |
| 2008-03-06 | 1,882 | 1,950 | 1,857 | 1,946 | 79,600 | 973 |
| 2008-03-05 | 1,898 | 1,898 | 1,849 | 1,882 | 69,100 | 941 |
| 2008-03-04 | 1,893 | 1,905 | 1,862 | 1,898 | 82,300 | 949 |
| 2008-03-03 | 1,934 | 1,934 | 1,880 | 1,893 | 88,800 | 946.50 |
| 2008-02-29 | 1,948 | 1,948 | 1,892 | 1,945 | 58,100 | 972.50 |
| 2008-02-28 | 1,950 | 1,960 | 1,926 | 1,948 | 64,100 | 974 |
| 2008-02-27 | 1,900 | 1,971 | 1,900 | 1,958 | 132,500 | 979 |
| 2008-02-26 | 1,948 | 1,964 | 1,883 | 1,886 | 111,800 | 943 |
| 2008-02-25 | 1,902 | 1,957 | 1,902 | 1,947 | 116,600 | 973.50 |
| 2008-02-22 | 1,933 | 1,933 | 1,885 | 1,902 | 75,800 | 951 |
| 2008-02-21 | 1,864 | 1,944 | 1,863 | 1,934 | 143,300 | 967 |
| 2008-02-20 | 1,867 | 1,869 | 1,832 | 1,834 | 73,300 | 917 |
| 2008-02-19 | 1,847 | 1,867 | 1,838 | 1,867 | 105,800 | 933.50 |
| 2008-02-18 | 1,845 | 1,860 | 1,808 | 1,833 | 93,400 | 916.50 |
| 2008-02-15 | 1,858 | 1,858 | 1,783 | 1,845 | 137,500 | 922.50 |
| 2008-02-14 | 1,820 | 1,868 | 1,813 | 1,858 | 79,000 | 929 |
| 2008-02-13 | 1,795 | 1,820 | 1,785 | 1,791 | 61,600 | 895.50 |
| 2008-02-12 | 1,802 | 1,830 | 1,780 | 1,789 | 53,700 | 894.50 |
| 2008-02-08 | 1,832 | 1,863 | 1,831 | 1,842 | 71,600 | 921 |
| 2008-02-07 | 1,787 | 1,833 | 1,787 | 1,831 | 77,100 | 915.50 |
| 2008-02-06 | 1,841 | 1,863 | 1,778 | 1,787 | 106,400 | 893.50 |
| 2008-02-05 | 1,862 | 1,879 | 1,831 | 1,841 | 111,700 | 920.50 |
| 2008-02-04 | 1,819 | 1,874 | 1,819 | 1,861 | 74,900 | 930.50 |
| 2008-02-01 | 1,871 | 1,875 | 1,784 | 1,800 | 118,400 | 900 |
| 2008-01-31 | 1,762 | 1,843 | 1,760 | 1,838 | 118,000 | 919 |
| 2008-01-30 | 1,780 | 1,796 | 1,736 | 1,755 | 109,900 | 877.50 |
| 2008-01-29 | 1,749 | 1,779 | 1,737 | 1,768 | 111,600 | 884 |
| 2008-01-28 | 1,796 | 1,817 | 1,713 | 1,733 | 83,800 | 866.50 |
| 2008-01-25 | 1,716 | 1,766 | 1,701 | 1,766 | 80,000 | 883 |
| 2008-01-24 | 1,706 | 1,733 | 1,659 | 1,694 | 188,400 | 847 |
| 2008-01-23 | 1,675 | 1,725 | 1,668 | 1,703 | 90,800 | 851.50 |
| 2008-01-22 | 1,745 | 1,788 | 1,666 | 1,668 | 110,900 | 834 |
| 2008-01-21 | 1,850 | 1,850 | 1,748 | 1,751 | 120,400 | 875.50 |
| 2008-01-18 | 1,760 | 1,843 | 1,737 | 1,826 | 124,700 | 913 |
| 2008-01-17 | 1,759 | 1,767 | 1,707 | 1,760 | 172,100 | 880 |
| 2008-01-16 | 1,832 | 1,837 | 1,741 | 1,758 | 129,900 | 879 |
| 2008-01-15 | 1,880 | 1,896 | 1,827 | 1,832 | 107,800 | 916 |
| 2008-01-11 | 1,894 | 1,911 | 1,879 | 1,879 | 66,100 | 939.50 |
| 2008-01-10 | 1,916 | 1,932 | 1,881 | 1,894 | 98,700 | 947 |
| 2008-01-09 | 1,917 | 1,923 | 1,879 | 1,916 | 76,800 | 958 |
| 2008-01-08 | 1,907 | 1,921 | 1,878 | 1,917 | 61,600 | 958.50 |
| 2008-01-07 | 1,933 | 1,940 | 1,894 | 1,907 | 91,300 | 953.50 |
| 2008-01-04 | 2,000 | 2,005 | 1,923 | 1,932 | 86,000 | 966 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株