9755 応用地質(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 | 1,150 | 1,177 | 1,144 | 1,177 | 15,000 | 1,177 |
| 2008-12-29 | 1,135 | 1,157 | 1,108 | 1,151 | 33,100 | 1,151 |
| 2008-12-26 | 1,136 | 1,140 | 1,109 | 1,125 | 32,300 | 1,125 |
| 2008-12-25 | 1,113 | 1,146 | 1,098 | 1,132 | 47,400 | 1,132 |
| 2008-12-24 | 1,164 | 1,164 | 1,134 | 1,139 | 15,200 | 1,139 |
| 2008-12-22 | 1,137 | 1,179 | 1,137 | 1,148 | 21,500 | 1,148 |
| 2008-12-19 | 1,182 | 1,182 | 1,125 | 1,133 | 45,800 | 1,133 |
| 2008-12-18 | 1,176 | 1,199 | 1,175 | 1,182 | 32,100 | 1,182 |
| 2008-12-17 | 1,198 | 1,198 | 1,155 | 1,175 | 28,100 | 1,175 |
| 2008-12-16 | 1,166 | 1,185 | 1,151 | 1,178 | 20,400 | 1,178 |
| 2008-12-15 | 1,171 | 1,199 | 1,157 | 1,184 | 51,100 | 1,184 |
| 2008-12-12 | 1,154 | 1,164 | 1,144 | 1,151 | 68,500 | 1,151 |
| 2008-12-11 | 1,138 | 1,150 | 1,137 | 1,150 | 53,400 | 1,150 |
| 2008-12-10 | 1,114 | 1,145 | 1,114 | 1,138 | 62,000 | 1,138 |
| 2008-12-09 | 1,121 | 1,140 | 1,109 | 1,134 | 25,300 | 1,134 |
| 2008-12-08 | 1,120 | 1,145 | 1,119 | 1,134 | 41,600 | 1,134 |
| 2008-12-05 | 1,124 | 1,125 | 1,116 | 1,119 | 41,000 | 1,119 |
| 2008-12-04 | 1,128 | 1,128 | 1,107 | 1,125 | 46,600 | 1,125 |
| 2008-12-03 | 1,112 | 1,117 | 1,082 | 1,115 | 32,300 | 1,115 |
| 2008-12-02 | 1,083 | 1,107 | 1,057 | 1,072 | 40,500 | 1,072 |
| 2008-12-01 | 1,117 | 1,117 | 1,081 | 1,088 | 31,100 | 1,088 |
| 2008-11-28 | 1,106 | 1,134 | 1,106 | 1,128 | 48,200 | 1,128 |
| 2008-11-27 | 1,097 | 1,121 | 1,085 | 1,106 | 78,700 | 1,106 |
| 2008-11-26 | 1,095 | 1,115 | 1,086 | 1,097 | 37,400 | 1,097 |
| 2008-11-25 | 1,152 | 1,169 | 1,061 | 1,095 | 47,400 | 1,095 |
| 2008-11-21 | 1,128 | 1,166 | 1,120 | 1,151 | 46,600 | 1,151 |
| 2008-11-20 | 1,101 | 1,140 | 1,101 | 1,140 | 29,100 | 1,140 |
| 2008-11-19 | 1,125 | 1,140 | 1,115 | 1,140 | 31,500 | 1,140 |
| 2008-11-18 | 1,113 | 1,138 | 1,088 | 1,125 | 37,900 | 1,125 |
| 2008-11-17 | 1,102 | 1,137 | 1,098 | 1,112 | 22,000 | 1,112 |
| 2008-11-14 | 1,120 | 1,145 | 1,093 | 1,109 | 10,700 | 1,109 |
| 2008-11-13 | 1,082 | 1,115 | 1,080 | 1,100 | 49,600 | 1,100 |
| 2008-11-12 | 1,090 | 1,103 | 1,072 | 1,095 | 38,600 | 1,095 |
| 2008-11-11 | 1,094 | 1,106 | 1,070 | 1,090 | 45,700 | 1,090 |
| 2008-11-10 | 1,061 | 1,104 | 1,061 | 1,088 | 34,700 | 1,088 |
| 2008-11-07 | 1,062 | 1,115 | 1,048 | 1,055 | 25,700 | 1,055 |
| 2008-11-06 | 1,088 | 1,127 | 1,071 | 1,118 | 60,600 | 1,118 |
| 2008-11-05 | 1,099 | 1,111 | 1,091 | 1,108 | 43,200 | 1,108 |
| 2008-11-04 | 1,033 | 1,067 | 1,033 | 1,059 | 74,600 | 1,059 |
| 2008-10-31 | 1,050 | 1,068 | 1,023 | 1,033 | 56,100 | 1,033 |
| 2008-10-30 | 995 | 1,035 | 985 | 1,035 | 42,400 | 1,035 |
| 2008-10-29 | 1,032 | 1,039 | 951 | 985 | 97,700 | 985 |
| 2008-10-28 | 985 | 1,040 | 952 | 1,040 | 50,100 | 1,040 |
| 2008-10-27 | 1,031 | 1,032 | 990 | 993 | 20,100 | 993 |
| 2008-10-24 | 1,125 | 1,130 | 1,050 | 1,068 | 38,800 | 1,068 |
| 2008-10-23 | 1,036 | 1,072 | 1,005 | 1,072 | 17,500 | 1,072 |
| 2008-10-22 | 1,128 | 1,135 | 1,067 | 1,067 | 20,000 | 1,067 |
| 2008-10-21 | 1,149 | 1,169 | 1,099 | 1,137 | 24,900 | 1,137 |
| 2008-10-20 | 1,070 | 1,129 | 1,062 | 1,129 | 30,500 | 1,129 |
| 2008-10-17 | 1,060 | 1,074 | 1,018 | 1,074 | 40,200 | 1,074 |
| 2008-10-16 | 1,033 | 1,033 | 981 | 990 | 23,600 | 990 |
| 2008-10-15 | 1,004 | 1,070 | 1,000 | 1,065 | 16,100 | 1,065 |
| 2008-10-14 | 990 | 1,030 | 971 | 1,030 | 23,200 | 1,030 |
| 2008-10-10 | 997 | 1,004 | 928 | 930 | 32,700 | 930 |
| 2008-10-09 | 1,032 | 1,035 | 984 | 1,015 | 19,900 | 1,015 |
| 2008-10-08 | 1,114 | 1,135 | 1,060 | 1,063 | 17,800 | 1,063 |
| 2008-10-07 | 1,105 | 1,149 | 1,074 | 1,137 | 37,100 | 1,137 |
| 2008-10-06 | 1,118 | 1,128 | 1,100 | 1,124 | 28,800 | 1,124 |
| 2008-10-03 | 1,133 | 1,145 | 1,115 | 1,131 | 12,600 | 1,131 |
| 2008-10-02 | 1,168 | 1,168 | 1,120 | 1,137 | 26,200 | 1,137 |
| 2008-10-01 | 1,163 | 1,163 | 1,115 | 1,154 | 28,200 | 1,154 |
| 2008-09-30 | 1,129 | 1,164 | 1,114 | 1,162 | 31,400 | 1,162 |
| 2008-09-29 | 1,150 | 1,185 | 1,150 | 1,161 | 26,100 | 1,161 |
| 2008-09-26 | 1,130 | 1,168 | 1,122 | 1,130 | 80,500 | 1,130 |
| 2008-09-25 | 1,111 | 1,145 | 1,095 | 1,130 | 84,800 | 1,130 |
| 2008-09-24 | 1,111 | 1,132 | 1,076 | 1,102 | 67,300 | 1,102 |
| 2008-09-22 | 1,180 | 1,200 | 1,129 | 1,133 | 49,500 | 1,133 |
| 2008-09-19 | 1,210 | 1,231 | 1,172 | 1,200 | 66,700 | 1,200 |
| 2008-09-18 | 1,218 | 1,240 | 1,200 | 1,230 | 33,400 | 1,230 |
| 2008-09-17 | 1,248 | 1,250 | 1,223 | 1,250 | 30,600 | 1,250 |
| 2008-09-16 | 1,152 | 1,239 | 1,152 | 1,228 | 57,200 | 1,228 |
| 2008-09-12 | 1,233 | 1,241 | 1,204 | 1,225 | 38,000 | 1,225 |
| 2008-09-11 | 1,195 | 1,224 | 1,192 | 1,193 | 49,100 | 1,193 |
| 2008-09-10 | 1,190 | 1,229 | 1,190 | 1,202 | 35,000 | 1,202 |
| 2008-09-09 | 1,230 | 1,233 | 1,197 | 1,200 | 23,400 | 1,200 |
| 2008-09-08 | 1,194 | 1,270 | 1,194 | 1,234 | 29,900 | 1,234 |
| 2008-09-05 | 1,210 | 1,211 | 1,190 | 1,194 | 21,800 | 1,194 |
| 2008-09-04 | 1,249 | 1,249 | 1,219 | 1,223 | 13,900 | 1,223 |
| 2008-09-03 | 1,206 | 1,246 | 1,206 | 1,236 | 20,400 | 1,236 |
| 2008-09-02 | 1,249 | 1,263 | 1,200 | 1,205 | 34,800 | 1,205 |
| 2008-09-01 | 1,279 | 1,282 | 1,243 | 1,248 | 23,300 | 1,248 |
| 2008-08-29 | 1,260 | 1,280 | 1,260 | 1,280 | 39,500 | 1,280 |
| 2008-08-28 | 1,240 | 1,260 | 1,229 | 1,260 | 13,300 | 1,260 |
| 2008-08-27 | 1,268 | 1,268 | 1,247 | 1,259 | 13,300 | 1,259 |
| 2008-08-26 | 1,270 | 1,272 | 1,259 | 1,272 | 18,900 | 1,272 |
| 2008-08-25 | 1,260 | 1,275 | 1,250 | 1,269 | 24,200 | 1,269 |
| 2008-08-22 | 1,214 | 1,240 | 1,200 | 1,240 | 24,100 | 1,240 |
| 2008-08-21 | 1,210 | 1,216 | 1,183 | 1,205 | 12,500 | 1,205 |
| 2008-08-20 | 1,170 | 1,214 | 1,155 | 1,210 | 15,900 | 1,210 |
| 2008-08-19 | 1,207 | 1,207 | 1,152 | 1,182 | 24,300 | 1,182 |
| 2008-08-18 | 1,220 | 1,255 | 1,220 | 1,222 | 25,400 | 1,222 |
| 2008-08-15 | 1,131 | 1,203 | 1,126 | 1,203 | 29,500 | 1,203 |
| 2008-08-14 | 1,125 | 1,197 | 1,125 | 1,151 | 24,300 | 1,151 |
| 2008-08-13 | 1,170 | 1,230 | 1,132 | 1,157 | 31,300 | 1,157 |
| 2008-08-12 | 1,191 | 1,211 | 1,181 | 1,184 | 15,400 | 1,184 |
| 2008-08-11 | 1,202 | 1,213 | 1,187 | 1,211 | 14,300 | 1,211 |
| 2008-08-08 | 1,191 | 1,210 | 1,182 | 1,203 | 18,800 | 1,203 |
| 2008-08-07 | 1,230 | 1,241 | 1,181 | 1,193 | 24,900 | 1,193 |
| 2008-08-06 | 1,204 | 1,245 | 1,173 | 1,231 | 35,200 | 1,231 |
| 2008-08-05 | 1,177 | 1,199 | 1,177 | 1,182 | 23,200 | 1,182 |
| 2008-08-04 | 1,190 | 1,217 | 1,190 | 1,197 | 13,700 | 1,197 |
| 2008-08-01 | 1,229 | 1,248 | 1,195 | 1,204 | 27,600 | 1,204 |
| 2008-07-31 | 1,265 | 1,287 | 1,223 | 1,249 | 33,800 | 1,249 |
| 2008-07-30 | 1,244 | 1,261 | 1,222 | 1,261 | 24,400 | 1,261 |
| 2008-07-29 | 1,224 | 1,224 | 1,195 | 1,213 | 19,000 | 1,213 |
| 2008-07-28 | 1,250 | 1,254 | 1,235 | 1,244 | 15,600 | 1,244 |
| 2008-07-25 | 1,282 | 1,301 | 1,254 | 1,259 | 25,200 | 1,259 |
| 2008-07-24 | 1,260 | 1,284 | 1,248 | 1,282 | 25,800 | 1,282 |
| 2008-07-23 | 1,239 | 1,270 | 1,231 | 1,243 | 23,200 | 1,243 |
| 2008-07-22 | 1,205 | 1,245 | 1,175 | 1,238 | 21,200 | 1,238 |
| 2008-07-18 | 1,195 | 1,230 | 1,190 | 1,225 | 40,400 | 1,225 |
| 2008-07-17 | 1,158 | 1,199 | 1,158 | 1,194 | 9,800 | 1,194 |
| 2008-07-16 | 1,182 | 1,185 | 1,168 | 1,174 | 24,200 | 1,174 |
| 2008-07-15 | 1,200 | 1,211 | 1,178 | 1,202 | 24,100 | 1,202 |
| 2008-07-14 | 1,190 | 1,239 | 1,190 | 1,204 | 25,900 | 1,204 |
| 2008-07-11 | 1,211 | 1,227 | 1,200 | 1,210 | 23,900 | 1,210 |
| 2008-07-10 | 1,225 | 1,249 | 1,216 | 1,225 | 17,500 | 1,225 |
| 2008-07-09 | 1,235 | 1,250 | 1,220 | 1,220 | 13,600 | 1,220 |
| 2008-07-08 | 1,240 | 1,251 | 1,208 | 1,223 | 33,200 | 1,223 |
| 2008-07-07 | 1,247 | 1,278 | 1,237 | 1,266 | 33,000 | 1,266 |
| 2008-07-04 | 1,230 | 1,236 | 1,221 | 1,235 | 23,800 | 1,235 |
| 2008-07-03 | 1,230 | 1,240 | 1,207 | 1,238 | 35,500 | 1,238 |
| 2008-07-02 | 1,260 | 1,260 | 1,217 | 1,244 | 34,700 | 1,244 |
| 2008-07-01 | 1,284 | 1,290 | 1,271 | 1,272 | 37,800 | 1,272 |
| 2008-06-30 | 1,265 | 1,288 | 1,265 | 1,274 | 41,800 | 1,274 |
| 2008-06-27 | 1,228 | 1,250 | 1,211 | 1,245 | 46,200 | 1,245 |
| 2008-06-26 | 1,225 | 1,250 | 1,220 | 1,237 | 36,600 | 1,237 |
| 2008-06-25 | 1,201 | 1,221 | 1,183 | 1,220 | 35,500 | 1,220 |
| 2008-06-24 | 1,224 | 1,224 | 1,201 | 1,220 | 22,500 | 1,220 |
| 2008-06-23 | 1,201 | 1,221 | 1,195 | 1,213 | 21,800 | 1,213 |
| 2008-06-20 | 1,224 | 1,230 | 1,201 | 1,201 | 28,400 | 1,201 |
| 2008-06-19 | 1,212 | 1,215 | 1,200 | 1,204 | 53,000 | 1,204 |
| 2008-06-18 | 1,234 | 1,242 | 1,220 | 1,220 | 39,200 | 1,220 |
| 2008-06-17 | 1,228 | 1,251 | 1,222 | 1,234 | 31,300 | 1,234 |
| 2008-06-16 | 1,243 | 1,243 | 1,216 | 1,228 | 32,200 | 1,228 |
| 2008-06-13 | 1,189 | 1,213 | 1,186 | 1,204 | 58,400 | 1,204 |
| 2008-06-12 | 1,203 | 1,249 | 1,191 | 1,225 | 118,200 | 1,225 |
| 2008-06-11 | 1,210 | 1,215 | 1,189 | 1,202 | 34,400 | 1,202 |
| 2008-06-10 | 1,209 | 1,209 | 1,186 | 1,200 | 37,300 | 1,200 |
| 2008-06-09 | 1,187 | 1,208 | 1,176 | 1,189 | 83,500 | 1,189 |
| 2008-06-06 | 1,272 | 1,285 | 1,237 | 1,237 | 54,400 | 1,237 |
| 2008-06-05 | 1,255 | 1,277 | 1,255 | 1,269 | 46,800 | 1,269 |
| 2008-06-04 | 1,254 | 1,267 | 1,247 | 1,255 | 47,800 | 1,255 |
| 2008-06-03 | 1,285 | 1,291 | 1,216 | 1,227 | 101,400 | 1,227 |
| 2008-06-02 | 1,364 | 1,365 | 1,316 | 1,325 | 60,200 | 1,325 |
| 2008-05-30 | 1,279 | 1,415 | 1,273 | 1,415 | 146,700 | 1,415 |
| 2008-05-29 | 1,285 | 1,289 | 1,270 | 1,275 | 30,300 | 1,275 |
| 2008-05-28 | 1,259 | 1,287 | 1,258 | 1,266 | 46,300 | 1,266 |
| 2008-05-27 | 1,243 | 1,261 | 1,241 | 1,258 | 22,700 | 1,258 |
| 2008-05-26 | 1,260 | 1,275 | 1,224 | 1,242 | 44,200 | 1,242 |
| 2008-05-23 | 1,271 | 1,278 | 1,266 | 1,271 | 25,800 | 1,271 |
| 2008-05-22 | 1,256 | 1,280 | 1,255 | 1,276 | 53,000 | 1,276 |
| 2008-05-21 | 1,270 | 1,274 | 1,243 | 1,255 | 82,500 | 1,255 |
| 2008-05-20 | 1,262 | 1,295 | 1,262 | 1,276 | 49,300 | 1,276 |
| 2008-05-19 | 1,238 | 1,265 | 1,232 | 1,255 | 52,600 | 1,255 |
| 2008-05-16 | 1,240 | 1,250 | 1,216 | 1,237 | 85,000 | 1,237 |
| 2008-05-15 | 1,195 | 1,254 | 1,185 | 1,227 | 68,000 | 1,227 |
| 2008-05-14 | 1,170 | 1,195 | 1,168 | 1,180 | 43,200 | 1,180 |
| 2008-05-13 | 1,153 | 1,175 | 1,136 | 1,159 | 22,700 | 1,159 |
| 2008-05-12 | 1,145 | 1,157 | 1,122 | 1,149 | 21,200 | 1,149 |
| 2008-05-09 | 1,179 | 1,179 | 1,151 | 1,151 | 24,100 | 1,151 |
| 2008-05-08 | 1,177 | 1,189 | 1,165 | 1,170 | 23,900 | 1,170 |
| 2008-05-07 | 1,194 | 1,201 | 1,160 | 1,166 | 42,900 | 1,166 |
| 2008-05-02 | 1,153 | 1,180 | 1,153 | 1,180 | 35,000 | 1,180 |
| 2008-05-01 | 1,153 | 1,162 | 1,144 | 1,147 | 14,400 | 1,147 |
| 2008-04-30 | 1,150 | 1,170 | 1,150 | 1,155 | 18,900 | 1,155 |
| 2008-04-28 | 1,177 | 1,188 | 1,151 | 1,170 | 26,600 | 1,170 |
| 2008-04-25 | 1,189 | 1,199 | 1,169 | 1,187 | 38,600 | 1,187 |
| 2008-04-24 | 1,157 | 1,163 | 1,143 | 1,149 | 30,900 | 1,149 |
| 2008-04-23 | 1,152 | 1,179 | 1,152 | 1,157 | 47,500 | 1,157 |
| 2008-04-22 | 1,171 | 1,172 | 1,146 | 1,166 | 29,500 | 1,166 |
| 2008-04-21 | 1,180 | 1,184 | 1,160 | 1,171 | 19,000 | 1,171 |
| 2008-04-18 | 1,181 | 1,196 | 1,162 | 1,170 | 39,200 | 1,170 |
| 2008-04-17 | 1,134 | 1,182 | 1,134 | 1,172 | 63,800 | 1,172 |
| 2008-04-16 | 1,111 | 1,124 | 1,096 | 1,114 | 51,100 | 1,114 |
| 2008-04-15 | 1,132 | 1,145 | 1,104 | 1,122 | 56,200 | 1,122 |
| 2008-04-14 | 1,179 | 1,199 | 1,130 | 1,142 | 39,800 | 1,142 |
| 2008-04-11 | 1,199 | 1,209 | 1,183 | 1,199 | 50,500 | 1,199 |
| 2008-04-10 | 1,195 | 1,224 | 1,181 | 1,215 | 65,100 | 1,215 |
| 2008-04-09 | 1,203 | 1,204 | 1,184 | 1,193 | 42,700 | 1,193 |
| 2008-04-08 | 1,217 | 1,232 | 1,178 | 1,183 | 53,700 | 1,183 |
| 2008-04-07 | 1,268 | 1,268 | 1,240 | 1,247 | 40,400 | 1,247 |
| 2008-04-04 | 1,270 | 1,272 | 1,235 | 1,271 | 22,500 | 1,271 |
| 2008-04-03 | 1,279 | 1,285 | 1,241 | 1,264 | 52,200 | 1,264 |
| 2008-04-02 | 1,230 | 1,260 | 1,216 | 1,260 | 42,100 | 1,260 |
| 2008-04-01 | 1,194 | 1,224 | 1,174 | 1,224 | 23,300 | 1,224 |
| 2008-03-31 | 1,212 | 1,213 | 1,172 | 1,196 | 38,300 | 1,196 |
| 2008-03-28 | 1,212 | 1,232 | 1,189 | 1,232 | 56,400 | 1,232 |
| 2008-03-27 | 1,205 | 1,205 | 1,180 | 1,192 | 25,200 | 1,192 |
| 2008-03-26 | 1,170 | 1,213 | 1,160 | 1,212 | 46,400 | 1,212 |
| 2008-03-25 | 1,157 | 1,162 | 1,134 | 1,160 | 40,600 | 1,160 |
| 2008-03-24 | 1,149 | 1,160 | 1,124 | 1,128 | 68,200 | 1,128 |
| 2008-03-21 | 1,118 | 1,147 | 1,108 | 1,141 | 76,700 | 1,141 |
| 2008-03-19 | 1,149 | 1,150 | 1,104 | 1,138 | 62,600 | 1,138 |
| 2008-03-18 | 1,123 | 1,148 | 1,120 | 1,139 | 27,800 | 1,139 |
| 2008-03-17 | 1,072 | 1,128 | 1,061 | 1,122 | 56,400 | 1,122 |
| 2008-03-14 | 1,110 | 1,140 | 1,101 | 1,110 | 104,800 | 1,110 |
| 2008-03-13 | 1,150 | 1,152 | 1,099 | 1,110 | 70,400 | 1,110 |
| 2008-03-12 | 1,130 | 1,197 | 1,130 | 1,150 | 47,800 | 1,150 |
| 2008-03-11 | 1,123 | 1,134 | 1,100 | 1,118 | 82,500 | 1,118 |
| 2008-03-10 | 1,058 | 1,132 | 1,058 | 1,124 | 121,600 | 1,124 |
| 2008-03-07 | 1,078 | 1,087 | 1,058 | 1,058 | 54,800 | 1,058 |
| 2008-03-06 | 1,045 | 1,094 | 1,045 | 1,088 | 70,000 | 1,088 |
| 2008-03-05 | 1,041 | 1,089 | 1,034 | 1,034 | 104,300 | 1,034 |
| 2008-03-04 | 1,033 | 1,050 | 1,020 | 1,021 | 72,000 | 1,021 |
| 2008-03-03 | 1,051 | 1,063 | 1,030 | 1,033 | 73,900 | 1,033 |
| 2008-02-29 | 1,085 | 1,085 | 1,054 | 1,058 | 53,500 | 1,058 |
| 2008-02-28 | 1,082 | 1,098 | 1,060 | 1,095 | 76,200 | 1,095 |
| 2008-02-27 | 1,099 | 1,100 | 1,070 | 1,093 | 67,000 | 1,093 |
| 2008-02-26 | 1,137 | 1,140 | 1,065 | 1,065 | 93,300 | 1,065 |
| 2008-02-25 | 1,162 | 1,162 | 1,112 | 1,135 | 70,100 | 1,135 |
| 2008-02-22 | 1,124 | 1,146 | 1,124 | 1,145 | 62,300 | 1,145 |
| 2008-02-21 | 1,088 | 1,137 | 1,088 | 1,123 | 60,800 | 1,123 |
| 2008-02-20 | 1,084 | 1,105 | 1,073 | 1,087 | 93,200 | 1,087 |
| 2008-02-19 | 1,067 | 1,088 | 1,065 | 1,082 | 74,300 | 1,082 |
| 2008-02-18 | 1,085 | 1,085 | 1,040 | 1,060 | 148,500 | 1,060 |
| 2008-02-15 | 1,136 | 1,136 | 1,063 | 1,085 | 154,100 | 1,085 |
| 2008-02-14 | 1,110 | 1,165 | 1,109 | 1,143 | 79,300 | 1,143 |
| 2008-02-13 | 1,081 | 1,130 | 1,062 | 1,090 | 53,800 | 1,090 |
| 2008-02-12 | 1,081 | 1,111 | 1,060 | 1,070 | 38,400 | 1,070 |
| 2008-02-08 | 1,094 | 1,117 | 1,088 | 1,094 | 32,900 | 1,094 |
| 2008-02-07 | 1,123 | 1,123 | 1,088 | 1,111 | 51,100 | 1,111 |
| 2008-02-06 | 1,123 | 1,130 | 1,093 | 1,103 | 61,700 | 1,103 |
| 2008-02-05 | 1,170 | 1,189 | 1,160 | 1,183 | 26,000 | 1,183 |
| 2008-02-04 | 1,180 | 1,195 | 1,160 | 1,189 | 34,300 | 1,189 |
| 2008-02-01 | 1,150 | 1,184 | 1,150 | 1,160 | 42,600 | 1,160 |
| 2008-01-31 | 1,116 | 1,184 | 1,112 | 1,179 | 62,200 | 1,179 |
| 2008-01-30 | 1,165 | 1,166 | 1,120 | 1,135 | 48,100 | 1,135 |
| 2008-01-29 | 1,115 | 1,155 | 1,115 | 1,154 | 74,000 | 1,154 |
| 2008-01-28 | 1,132 | 1,132 | 1,080 | 1,081 | 65,400 | 1,081 |
| 2008-01-25 | 1,105 | 1,122 | 1,089 | 1,112 | 57,500 | 1,112 |
| 2008-01-24 | 1,083 | 1,109 | 1,075 | 1,091 | 60,800 | 1,091 |
| 2008-01-23 | 1,052 | 1,122 | 1,052 | 1,074 | 81,800 | 1,074 |
| 2008-01-22 | 1,102 | 1,102 | 1,032 | 1,039 | 93,900 | 1,039 |
| 2008-01-21 | 1,130 | 1,150 | 1,113 | 1,114 | 58,700 | 1,114 |
| 2008-01-18 | 1,133 | 1,177 | 1,120 | 1,169 | 67,300 | 1,169 |
| 2008-01-17 | 1,131 | 1,182 | 1,131 | 1,180 | 40,000 | 1,180 |
| 2008-01-16 | 1,200 | 1,200 | 1,151 | 1,151 | 67,100 | 1,151 |
| 2008-01-15 | 1,235 | 1,239 | 1,200 | 1,202 | 55,100 | 1,202 |
| 2008-01-11 | 1,261 | 1,268 | 1,236 | 1,255 | 62,700 | 1,255 |
| 2008-01-10 | 1,282 | 1,290 | 1,262 | 1,281 | 47,100 | 1,281 |
| 2008-01-09 | 1,260 | 1,310 | 1,240 | 1,302 | 81,500 | 1,302 |
| 2008-01-08 | 1,240 | 1,280 | 1,235 | 1,259 | 89,500 | 1,259 |
| 2008-01-07 | 1,225 | 1,265 | 1,213 | 1,244 | 73,300 | 1,244 |
| 2008-01-04 | 1,285 | 1,285 | 1,228 | 1,231 | 37,700 | 1,231 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株