9759 (株)NSD 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 | 693 | 709 | 689 | 702 | 124,400 | 319.09 |
| 2008-12-29 | 675 | 696 | 673 | 687 | 321,700 | 312.27 |
| 2008-12-26 | 695 | 701 | 690 | 695 | 139,700 | 315.91 |
| 2008-12-25 | 691 | 704 | 684 | 694 | 117,600 | 315.46 |
| 2008-12-24 | 698 | 707 | 691 | 694 | 161,800 | 315.46 |
| 2008-12-22 | 702 | 707 | 677 | 696 | 347,500 | 316.36 |
| 2008-12-19 | 752 | 753 | 707 | 707 | 221,500 | 321.36 |
| 2008-12-18 | 740 | 759 | 733 | 750 | 188,100 | 340.91 |
| 2008-12-17 | 764 | 764 | 721 | 740 | 166,300 | 336.36 |
| 2008-12-16 | 785 | 785 | 731 | 740 | 347,600 | 336.36 |
| 2008-12-15 | 774 | 789 | 759 | 776 | 182,500 | 352.73 |
| 2008-12-12 | 782 | 794 | 722 | 738 | 366,200 | 335.46 |
| 2008-12-11 | 775 | 814 | 775 | 812 | 268,700 | 369.09 |
| 2008-12-10 | 739 | 792 | 729 | 779 | 281,100 | 354.09 |
| 2008-12-09 | 776 | 781 | 731 | 737 | 365,100 | 335 |
| 2008-12-08 | 785 | 794 | 752 | 781 | 395,900 | 355 |
| 2008-12-05 | 785 | 800 | 770 | 785 | 237,500 | 356.82 |
| 2008-12-04 | 799 | 828 | 774 | 785 | 436,100 | 356.82 |
| 2008-12-03 | 810 | 823 | 782 | 799 | 294,500 | 363.18 |
| 2008-12-02 | 839 | 846 | 807 | 808 | 395,100 | 367.27 |
| 2008-12-01 | 854 | 890 | 854 | 879 | 142,900 | 399.55 |
| 2008-11-28 | 859 | 869 | 844 | 853 | 181,900 | 387.73 |
| 2008-11-27 | 862 | 875 | 853 | 857 | 180,200 | 389.55 |
| 2008-11-26 | 870 | 875 | 837 | 848 | 223,400 | 385.46 |
| 2008-11-25 | 871 | 872 | 837 | 864 | 362,000 | 392.73 |
| 2008-11-21 | 870 | 880 | 834 | 871 | 447,500 | 395.91 |
| 2008-11-20 | 855 | 877 | 814 | 869 | 346,300 | 395 |
| 2008-11-19 | 874 | 874 | 835 | 855 | 230,800 | 388.64 |
| 2008-11-18 | 850 | 890 | 845 | 874 | 331,900 | 397.27 |
| 2008-11-17 | 824 | 871 | 792 | 856 | 501,600 | 389.09 |
| 2008-11-14 | 834 | 834 | 802 | 815 | 481,500 | 370.46 |
| 2008-11-13 | 752 | 814 | 740 | 795 | 364,500 | 361.36 |
| 2008-11-12 | 775 | 812 | 775 | 802 | 526,200 | 364.55 |
| 2008-11-11 | 743 | 776 | 727 | 765 | 364,700 | 347.73 |
| 2008-11-10 | 773 | 784 | 725 | 733 | 383,200 | 333.18 |
| 2008-11-07 | 772 | 779 | 723 | 737 | 503,200 | 335 |
| 2008-11-06 | 815 | 817 | 767 | 779 | 416,400 | 354.09 |
| 2008-11-05 | 793 | 829 | 787 | 824 | 442,100 | 374.55 |
| 2008-11-04 | 740 | 764 | 736 | 756 | 295,300 | 343.64 |
| 2008-10-31 | 733 | 739 | 681 | 720 | 445,500 | 327.27 |
| 2008-10-30 | 637 | 730 | 637 | 724 | 463,500 | 329.09 |
| 2008-10-29 | 731 | 731 | 604 | 667 | 697,200 | 303.18 |
| 2008-10-28 | 667 | 701 | 636 | 701 | 439,000 | 318.64 |
| 2008-10-27 | 678 | 739 | 660 | 675 | 518,300 | 306.82 |
| 2008-10-24 | 714 | 715 | 644 | 658 | 401,100 | 299.09 |
| 2008-10-23 | 675 | 711 | 652 | 710 | 250,400 | 322.73 |
| 2008-10-22 | 734 | 738 | 691 | 696 | 303,200 | 316.36 |
| 2008-10-21 | 760 | 777 | 712 | 774 | 431,100 | 351.82 |
| 2008-10-20 | 714 | 768 | 704 | 752 | 411,800 | 341.82 |
| 2008-10-17 | 663 | 678 | 651 | 671 | 233,200 | 305 |
| 2008-10-16 | 673 | 679 | 638 | 639 | 275,200 | 290.46 |
| 2008-10-15 | 700 | 725 | 686 | 725 | 207,400 | 329.55 |
| 2008-10-14 | 732 | 732 | 687 | 720 | 314,500 | 327.27 |
| 2008-10-10 | 657 | 658 | 633 | 646 | 425,400 | 293.64 |
| 2008-10-09 | 662 | 745 | 662 | 716 | 542,000 | 325.46 |
| 2008-10-08 | 670 | 700 | 654 | 661 | 490,900 | 300.46 |
| 2008-10-07 | 667 | 717 | 664 | 689 | 644,700 | 313.18 |
| 2008-10-06 | 830 | 830 | 733 | 737 | 533,600 | 335 |
| 2008-10-03 | 870 | 871 | 831 | 833 | 345,500 | 378.64 |
| 2008-10-02 | 868 | 899 | 839 | 890 | 616,600 | 404.55 |
| 2008-10-01 | 877 | 892 | 868 | 885 | 347,500 | 402.27 |
| 2008-09-30 | 851 | 858 | 837 | 851 | 265,500 | 386.82 |
| 2008-09-29 | 929 | 936 | 883 | 891 | 411,700 | 405 |
| 2008-09-26 | 940 | 956 | 888 | 927 | 507,000 | 421.36 |
| 2008-09-25 | 886 | 918 | 880 | 914 | 460,700 | 415.46 |
| 2008-09-24 | 898 | 900 | 853 | 882 | 664,900 | 400.91 |
| 2008-09-22 | 988 | 1,020 | 945 | 948 | 317,200 | 430.91 |
| 2008-09-19 | 984 | 1,006 | 975 | 988 | 297,200 | 449.09 |
| 2008-09-18 | 990 | 1,003 | 970 | 994 | 254,700 | 451.82 |
| 2008-09-17 | 1,052 | 1,052 | 1,005 | 1,010 | 239,400 | 459.09 |
| 2008-09-16 | 984 | 1,043 | 977 | 1,018 | 252,300 | 462.73 |
| 2008-09-12 | 1,059 | 1,068 | 1,035 | 1,054 | 269,700 | 479.09 |
| 2008-09-11 | 1,020 | 1,046 | 1,008 | 1,020 | 273,300 | 463.64 |
| 2008-09-10 | 1,003 | 1,016 | 966 | 1,005 | 348,300 | 456.82 |
| 2008-09-09 | 1,060 | 1,060 | 1,023 | 1,028 | 191,800 | 467.27 |
| 2008-09-08 | 1,071 | 1,089 | 1,057 | 1,061 | 203,300 | 482.27 |
| 2008-09-05 | 1,053 | 1,056 | 1,024 | 1,031 | 260,200 | 468.64 |
| 2008-09-04 | 1,106 | 1,127 | 1,070 | 1,076 | 273,300 | 489.09 |
| 2008-09-03 | 1,144 | 1,153 | 1,132 | 1,141 | 90,500 | 518.64 |
| 2008-09-02 | 1,171 | 1,187 | 1,140 | 1,144 | 141,300 | 520 |
| 2008-09-01 | 1,216 | 1,216 | 1,181 | 1,183 | 151,200 | 537.73 |
| 2008-08-29 | 1,183 | 1,216 | 1,157 | 1,215 | 266,900 | 552.27 |
| 2008-08-28 | 1,234 | 1,249 | 1,215 | 1,220 | 142,500 | 554.55 |
| 2008-08-27 | 1,233 | 1,240 | 1,210 | 1,232 | 95,800 | 560 |
| 2008-08-26 | 1,246 | 1,246 | 1,220 | 1,232 | 113,200 | 560 |
| 2008-08-25 | 1,253 | 1,257 | 1,230 | 1,249 | 118,300 | 567.73 |
| 2008-08-22 | 1,244 | 1,248 | 1,229 | 1,233 | 131,200 | 560.46 |
| 2008-08-21 | 1,256 | 1,262 | 1,235 | 1,244 | 148,500 | 565.46 |
| 2008-08-20 | 1,244 | 1,263 | 1,231 | 1,256 | 119,700 | 570.91 |
| 2008-08-19 | 1,253 | 1,264 | 1,219 | 1,244 | 345,000 | 565.46 |
| 2008-08-18 | 1,256 | 1,289 | 1,250 | 1,273 | 277,300 | 578.64 |
| 2008-08-15 | 1,215 | 1,255 | 1,215 | 1,255 | 293,800 | 570.46 |
| 2008-08-14 | 1,220 | 1,242 | 1,210 | 1,212 | 229,000 | 550.91 |
| 2008-08-13 | 1,249 | 1,249 | 1,210 | 1,219 | 233,800 | 554.09 |
| 2008-08-12 | 1,267 | 1,274 | 1,246 | 1,249 | 236,500 | 567.73 |
| 2008-08-11 | 1,247 | 1,264 | 1,231 | 1,261 | 188,400 | 573.18 |
| 2008-08-08 | 1,242 | 1,264 | 1,223 | 1,251 | 165,700 | 568.64 |
| 2008-08-07 | 1,282 | 1,282 | 1,245 | 1,262 | 184,400 | 573.64 |
| 2008-08-06 | 1,246 | 1,270 | 1,230 | 1,262 | 257,300 | 573.64 |
| 2008-08-05 | 1,246 | 1,247 | 1,205 | 1,206 | 335,100 | 548.18 |
| 2008-08-04 | 1,208 | 1,255 | 1,202 | 1,247 | 505,100 | 566.82 |
| 2008-08-01 | 1,250 | 1,255 | 1,188 | 1,193 | 399,300 | 542.27 |
| 2008-07-31 | 1,247 | 1,258 | 1,220 | 1,250 | 449,900 | 568.18 |
| 2008-07-30 | 1,250 | 1,275 | 1,190 | 1,214 | 615,700 | 551.82 |
| 2008-07-29 | 1,229 | 1,229 | 1,178 | 1,212 | 261,600 | 550.91 |
| 2008-07-28 | 1,241 | 1,241 | 1,218 | 1,236 | 150,900 | 561.82 |
| 2008-07-25 | 1,210 | 1,229 | 1,205 | 1,219 | 302,400 | 554.09 |
| 2008-07-24 | 1,213 | 1,235 | 1,204 | 1,230 | 481,600 | 559.09 |
| 2008-07-23 | 1,236 | 1,258 | 1,216 | 1,251 | 387,000 | 568.64 |
| 2008-07-22 | 1,195 | 1,218 | 1,179 | 1,216 | 373,100 | 552.73 |
| 2008-07-18 | 1,148 | 1,167 | 1,141 | 1,160 | 423,800 | 527.27 |
| 2008-07-17 | 1,136 | 1,164 | 1,127 | 1,161 | 521,500 | 527.73 |
| 2008-07-16 | 1,098 | 1,125 | 1,097 | 1,108 | 363,500 | 503.64 |
| 2008-07-15 | 1,099 | 1,100 | 1,069 | 1,078 | 187,800 | 490 |
| 2008-07-14 | 1,044 | 1,096 | 1,044 | 1,079 | 423,800 | 490.46 |
| 2008-07-11 | 1,060 | 1,087 | 1,052 | 1,062 | 337,200 | 482.73 |
| 2008-07-10 | 1,065 | 1,081 | 1,048 | 1,050 | 495,300 | 477.27 |
| 2008-07-09 | 1,143 | 1,153 | 1,075 | 1,085 | 573,900 | 493.18 |
| 2008-07-08 | 1,171 | 1,176 | 1,128 | 1,137 | 274,200 | 516.82 |
| 2008-07-07 | 1,154 | 1,188 | 1,154 | 1,180 | 139,000 | 536.36 |
| 2008-07-04 | 1,184 | 1,184 | 1,162 | 1,168 | 109,600 | 530.91 |
| 2008-07-03 | 1,176 | 1,190 | 1,166 | 1,186 | 236,700 | 539.09 |
| 2008-07-02 | 1,207 | 1,211 | 1,187 | 1,195 | 138,600 | 543.18 |
| 2008-07-01 | 1,214 | 1,216 | 1,198 | 1,206 | 115,400 | 548.18 |
| 2008-06-30 | 1,182 | 1,219 | 1,175 | 1,205 | 181,300 | 547.73 |
| 2008-06-27 | 1,166 | 1,193 | 1,164 | 1,181 | 277,300 | 536.82 |
| 2008-06-26 | 1,230 | 1,231 | 1,195 | 1,200 | 260,200 | 545.46 |
| 2008-06-25 | 1,194 | 1,195 | 1,162 | 1,194 | 278,900 | 542.73 |
| 2008-06-24 | 1,192 | 1,199 | 1,170 | 1,174 | 94,800 | 533.64 |
| 2008-06-23 | 1,173 | 1,203 | 1,170 | 1,191 | 269,300 | 541.36 |
| 2008-06-20 | 1,194 | 1,203 | 1,187 | 1,203 | 358,700 | 546.82 |
| 2008-06-19 | 1,205 | 1,218 | 1,171 | 1,172 | 298,400 | 532.73 |
| 2008-06-18 | 1,209 | 1,219 | 1,205 | 1,211 | 135,800 | 550.46 |
| 2008-06-17 | 1,229 | 1,242 | 1,215 | 1,215 | 308,400 | 552.27 |
| 2008-06-16 | 1,205 | 1,227 | 1,204 | 1,220 | 283,300 | 554.55 |
| 2008-06-13 | 1,201 | 1,216 | 1,196 | 1,204 | 292,800 | 547.27 |
| 2008-06-12 | 1,201 | 1,212 | 1,198 | 1,212 | 310,000 | 550.91 |
| 2008-06-11 | 1,252 | 1,268 | 1,233 | 1,236 | 316,500 | 561.82 |
| 2008-06-10 | 1,280 | 1,292 | 1,249 | 1,252 | 350,700 | 569.09 |
| 2008-06-09 | 1,258 | 1,295 | 1,246 | 1,279 | 333,000 | 581.36 |
| 2008-06-06 | 1,280 | 1,309 | 1,275 | 1,285 | 466,100 | 584.09 |
| 2008-06-05 | 1,255 | 1,279 | 1,242 | 1,255 | 238,800 | 570.46 |
| 2008-06-04 | 1,272 | 1,283 | 1,255 | 1,264 | 418,000 | 574.55 |
| 2008-06-03 | 1,304 | 1,310 | 1,273 | 1,278 | 439,800 | 580.91 |
| 2008-06-02 | 1,335 | 1,338 | 1,311 | 1,324 | 302,000 | 601.82 |
| 2008-05-30 | 1,336 | 1,361 | 1,336 | 1,355 | 267,100 | 615.91 |
| 2008-05-29 | 1,316 | 1,336 | 1,301 | 1,335 | 201,900 | 606.82 |
| 2008-05-28 | 1,315 | 1,346 | 1,315 | 1,325 | 240,700 | 602.27 |
| 2008-05-27 | 1,326 | 1,335 | 1,305 | 1,324 | 185,100 | 601.82 |
| 2008-05-26 | 1,351 | 1,354 | 1,312 | 1,326 | 235,000 | 602.73 |
| 2008-05-23 | 1,353 | 1,363 | 1,325 | 1,350 | 407,500 | 613.64 |
| 2008-05-22 | 1,298 | 1,361 | 1,296 | 1,353 | 566,600 | 615 |
| 2008-05-21 | 1,270 | 1,302 | 1,265 | 1,298 | 384,300 | 590 |
| 2008-05-20 | 1,267 | 1,295 | 1,267 | 1,285 | 448,700 | 584.09 |
| 2008-05-19 | 1,283 | 1,288 | 1,261 | 1,267 | 290,000 | 575.91 |
| 2008-05-16 | 1,297 | 1,307 | 1,277 | 1,283 | 463,300 | 583.18 |
| 2008-05-15 | 1,328 | 1,328 | 1,283 | 1,286 | 702,400 | 584.55 |
| 2008-05-14 | 1,305 | 1,306 | 1,260 | 1,288 | 1,069,200 | 585.46 |
| 2008-05-13 | 1,357 | 1,372 | 1,325 | 1,333 | 791,300 | 605.91 |
| 2008-05-12 | 1,418 | 1,425 | 1,367 | 1,416 | 432,500 | 643.64 |
| 2008-05-09 | 1,500 | 1,514 | 1,394 | 1,417 | 960,700 | 644.09 |
| 2008-05-08 | 1,390 | 1,500 | 1,390 | 1,491 | 485,600 | 677.73 |
| 2008-05-07 | 1,380 | 1,391 | 1,368 | 1,381 | 396,800 | 627.73 |
| 2008-05-02 | 1,385 | 1,398 | 1,366 | 1,377 | 205,100 | 625.91 |
| 2008-05-01 | 1,367 | 1,388 | 1,361 | 1,380 | 130,800 | 627.27 |
| 2008-04-30 | 1,356 | 1,399 | 1,350 | 1,380 | 286,200 | 627.27 |
| 2008-04-28 | 1,411 | 1,411 | 1,347 | 1,353 | 301,100 | 615 |
| 2008-04-25 | 1,392 | 1,409 | 1,385 | 1,390 | 220,800 | 631.82 |
| 2008-04-24 | 1,415 | 1,418 | 1,387 | 1,397 | 244,500 | 635 |
| 2008-04-23 | 1,403 | 1,441 | 1,403 | 1,434 | 153,400 | 651.82 |
| 2008-04-22 | 1,423 | 1,433 | 1,400 | 1,430 | 297,500 | 650 |
| 2008-04-21 | 1,455 | 1,455 | 1,434 | 1,454 | 257,600 | 660.91 |
| 2008-04-18 | 1,440 | 1,454 | 1,388 | 1,415 | 281,700 | 643.18 |
| 2008-04-17 | 1,484 | 1,489 | 1,409 | 1,417 | 414,700 | 644.09 |
| 2008-04-16 | 1,472 | 1,482 | 1,458 | 1,470 | 193,800 | 668.18 |
| 2008-04-15 | 1,462 | 1,472 | 1,435 | 1,455 | 311,700 | 661.36 |
| 2008-04-14 | 1,501 | 1,527 | 1,468 | 1,482 | 385,000 | 673.64 |
| 2008-04-11 | 1,504 | 1,571 | 1,504 | 1,561 | 316,900 | 709.55 |
| 2008-04-10 | 1,550 | 1,550 | 1,492 | 1,510 | 256,400 | 686.36 |
| 2008-04-09 | 1,498 | 1,553 | 1,489 | 1,529 | 548,400 | 695 |
| 2008-04-08 | 1,469 | 1,499 | 1,450 | 1,458 | 355,400 | 662.73 |
| 2008-04-07 | 1,500 | 1,535 | 1,482 | 1,519 | 456,200 | 690.46 |
| 2008-04-04 | 1,535 | 1,536 | 1,512 | 1,528 | 282,400 | 694.55 |
| 2008-04-03 | 1,550 | 1,569 | 1,510 | 1,547 | 267,000 | 703.18 |
| 2008-04-02 | 1,493 | 1,546 | 1,485 | 1,531 | 271,900 | 695.91 |
| 2008-04-01 | 1,463 | 1,465 | 1,423 | 1,464 | 224,700 | 665.46 |
| 2008-03-31 | 1,409 | 1,462 | 1,385 | 1,452 | 383,000 | 660 |
| 2008-03-28 | 1,376 | 1,424 | 1,358 | 1,412 | 182,700 | 641.82 |
| 2008-03-27 | 1,402 | 1,404 | 1,381 | 1,385 | 135,700 | 629.55 |
| 2008-03-26 | 1,382 | 1,425 | 1,377 | 1,419 | 337,800 | 645 |
| 2008-03-25 | 1,339 | 1,381 | 1,334 | 1,370 | 309,800 | 622.73 |
| 2008-03-24 | 1,340 | 1,344 | 1,301 | 1,301 | 198,800 | 591.36 |
| 2008-03-21 | 1,278 | 1,331 | 1,278 | 1,325 | 193,000 | 602.27 |
| 2008-03-19 | 1,307 | 1,311 | 1,275 | 1,298 | 156,400 | 590 |
| 2008-03-18 | 1,246 | 1,279 | 1,241 | 1,267 | 145,200 | 575.91 |
| 2008-03-17 | 1,254 | 1,270 | 1,224 | 1,266 | 188,800 | 575.46 |
| 2008-03-14 | 1,341 | 1,343 | 1,303 | 1,314 | 256,700 | 597.27 |
| 2008-03-13 | 1,323 | 1,338 | 1,296 | 1,321 | 203,300 | 600.46 |
| 2008-03-12 | 1,340 | 1,370 | 1,331 | 1,341 | 192,200 | 609.55 |
| 2008-03-11 | 1,292 | 1,337 | 1,275 | 1,331 | 421,600 | 605 |
| 2008-03-10 | 1,356 | 1,373 | 1,305 | 1,335 | 383,600 | 606.82 |
| 2008-03-07 | 1,371 | 1,385 | 1,350 | 1,376 | 287,900 | 625.46 |
| 2008-03-06 | 1,380 | 1,458 | 1,378 | 1,440 | 195,300 | 654.55 |
| 2008-03-05 | 1,386 | 1,416 | 1,366 | 1,400 | 394,500 | 636.36 |
| 2008-03-04 | 1,411 | 1,437 | 1,390 | 1,426 | 366,100 | 648.18 |
| 2008-03-03 | 1,460 | 1,460 | 1,409 | 1,423 | 190,300 | 646.82 |
| 2008-02-29 | 1,510 | 1,510 | 1,462 | 1,485 | 258,000 | 675 |
| 2008-02-28 | 1,507 | 1,534 | 1,499 | 1,511 | 176,200 | 686.82 |
| 2008-02-27 | 1,485 | 1,522 | 1,482 | 1,509 | 219,300 | 685.91 |
| 2008-02-26 | 1,510 | 1,510 | 1,440 | 1,445 | 240,300 | 656.82 |
| 2008-02-25 | 1,478 | 1,510 | 1,475 | 1,504 | 187,000 | 683.64 |
| 2008-02-22 | 1,425 | 1,511 | 1,412 | 1,483 | 462,600 | 674.09 |
| 2008-02-21 | 1,403 | 1,444 | 1,402 | 1,429 | 183,300 | 649.55 |
| 2008-02-20 | 1,425 | 1,425 | 1,383 | 1,383 | 311,300 | 628.64 |
| 2008-02-19 | 1,438 | 1,439 | 1,421 | 1,433 | 139,400 | 651.36 |
| 2008-02-18 | 1,417 | 1,439 | 1,409 | 1,423 | 234,100 | 646.82 |
| 2008-02-15 | 1,396 | 1,422 | 1,373 | 1,411 | 258,100 | 641.36 |
| 2008-02-14 | 1,402 | 1,444 | 1,385 | 1,436 | 212,500 | 652.73 |
| 2008-02-13 | 1,422 | 1,436 | 1,382 | 1,385 | 175,300 | 629.55 |
| 2008-02-12 | 1,402 | 1,436 | 1,400 | 1,421 | 233,800 | 645.91 |
| 2008-02-08 | 1,433 | 1,443 | 1,381 | 1,404 | 326,700 | 638.18 |
| 2008-02-07 | 1,355 | 1,441 | 1,350 | 1,433 | 464,400 | 651.36 |
| 2008-02-06 | 1,379 | 1,397 | 1,367 | 1,379 | 417,400 | 626.82 |
| 2008-02-05 | 1,388 | 1,440 | 1,376 | 1,428 | 349,900 | 649.09 |
| 2008-02-04 | 1,335 | 1,409 | 1,335 | 1,407 | 345,200 | 639.55 |
| 2008-02-01 | 1,337 | 1,343 | 1,303 | 1,334 | 427,500 | 606.36 |
| 2008-01-31 | 1,279 | 1,327 | 1,267 | 1,324 | 653,000 | 601.82 |
| 2008-01-30 | 1,278 | 1,284 | 1,232 | 1,280 | 332,200 | 581.82 |
| 2008-01-29 | 1,242 | 1,264 | 1,219 | 1,258 | 232,800 | 571.82 |
| 2008-01-28 | 1,254 | 1,264 | 1,198 | 1,202 | 214,900 | 546.36 |
| 2008-01-25 | 1,229 | 1,254 | 1,212 | 1,254 | 272,800 | 570 |
| 2008-01-24 | 1,176 | 1,231 | 1,176 | 1,227 | 257,400 | 557.73 |
| 2008-01-23 | 1,255 | 1,264 | 1,153 | 1,166 | 478,600 | 530 |
| 2008-01-22 | 1,203 | 1,212 | 1,155 | 1,155 | 260,000 | 525 |
| 2008-01-21 | 1,296 | 1,296 | 1,238 | 1,238 | 173,000 | 562.73 |
| 2008-01-18 | 1,230 | 1,316 | 1,228 | 1,304 | 253,800 | 592.73 |
| 2008-01-17 | 1,240 | 1,296 | 1,240 | 1,287 | 258,700 | 585 |
| 2008-01-16 | 1,253 | 1,276 | 1,231 | 1,233 | 310,000 | 560.46 |
| 2008-01-15 | 1,365 | 1,373 | 1,295 | 1,295 | 439,500 | 588.64 |
| 2008-01-11 | 1,388 | 1,397 | 1,362 | 1,365 | 251,400 | 620.46 |
| 2008-01-10 | 1,411 | 1,434 | 1,388 | 1,390 | 276,200 | 631.82 |
| 2008-01-09 | 1,404 | 1,432 | 1,396 | 1,429 | 307,700 | 649.55 |
| 2008-01-08 | 1,410 | 1,440 | 1,405 | 1,437 | 220,300 | 653.18 |
| 2008-01-07 | 1,405 | 1,453 | 1,405 | 1,432 | 412,000 | 650.91 |
| 2008-01-04 | 1,450 | 1,450 | 1,405 | 1,411 | 152,700 | 641.36 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2015-02-25]1株→1.1株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.15株 [1990-03-27]1株→1.25株 [1989-03-28]1株→1.3株