9793 (株)ダイセキ 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 | 1,685 | 1,716 | 1,683 | 1,688 | 129,200 | 1,406.67 |
| 2008-12-29 | 1,675 | 1,741 | 1,625 | 1,711 | 396,900 | 1,425.83 |
| 2008-12-26 | 1,510 | 1,712 | 1,510 | 1,705 | 688,100 | 1,420.83 |
| 2008-12-25 | 1,436 | 1,529 | 1,390 | 1,503 | 538,000 | 1,252.50 |
| 2008-12-24 | 1,616 | 1,621 | 1,472 | 1,509 | 603,300 | 1,257.50 |
| 2008-12-22 | 1,703 | 1,717 | 1,595 | 1,615 | 518,800 | 1,345.83 |
| 2008-12-19 | 1,811 | 1,817 | 1,671 | 1,693 | 642,300 | 1,410.83 |
| 2008-12-18 | 1,887 | 1,896 | 1,852 | 1,855 | 143,500 | 1,545.83 |
| 2008-12-17 | 1,945 | 1,945 | 1,850 | 1,886 | 175,800 | 1,571.67 |
| 2008-12-16 | 1,940 | 1,940 | 1,882 | 1,901 | 117,500 | 1,584.17 |
| 2008-12-15 | 1,922 | 1,945 | 1,904 | 1,928 | 138,600 | 1,606.67 |
| 2008-12-12 | 1,961 | 1,989 | 1,869 | 1,892 | 269,400 | 1,576.67 |
| 2008-12-11 | 1,970 | 2,005 | 1,943 | 1,998 | 114,100 | 1,665 |
| 2008-12-10 | 1,980 | 2,010 | 1,940 | 1,970 | 288,100 | 1,641.67 |
| 2008-12-09 | 1,995 | 1,995 | 1,924 | 1,954 | 252,300 | 1,628.33 |
| 2008-12-08 | 1,917 | 1,959 | 1,903 | 1,935 | 255,500 | 1,612.50 |
| 2008-12-05 | 1,989 | 1,989 | 1,842 | 1,885 | 468,800 | 1,570.83 |
| 2008-12-04 | 2,020 | 2,035 | 1,975 | 1,998 | 146,200 | 1,665 |
| 2008-12-03 | 2,010 | 2,035 | 1,996 | 2,030 | 179,700 | 1,691.67 |
| 2008-12-02 | 2,080 | 2,080 | 1,976 | 1,977 | 380,200 | 1,647.50 |
| 2008-12-01 | 2,250 | 2,255 | 2,135 | 2,140 | 150,400 | 1,783.33 |
| 2008-11-28 | 2,250 | 2,260 | 2,225 | 2,240 | 154,500 | 1,866.67 |
| 2008-11-27 | 2,280 | 2,280 | 2,190 | 2,210 | 172,900 | 1,841.67 |
| 2008-11-26 | 2,130 | 2,235 | 2,090 | 2,200 | 201,700 | 1,833.33 |
| 2008-11-25 | 2,220 | 2,220 | 1,998 | 2,115 | 744,600 | 1,762.50 |
| 2008-11-21 | 2,430 | 2,500 | 2,290 | 2,300 | 666,700 | 1,916.67 |
| 2008-11-20 | 2,455 | 2,500 | 2,395 | 2,470 | 193,900 | 2,058.33 |
| 2008-11-19 | 2,475 | 2,510 | 2,440 | 2,490 | 180,400 | 2,075 |
| 2008-11-18 | 2,380 | 2,430 | 2,350 | 2,395 | 218,200 | 1,995.83 |
| 2008-11-17 | 2,405 | 2,425 | 2,310 | 2,360 | 231,000 | 1,966.67 |
| 2008-11-14 | 2,500 | 2,510 | 2,370 | 2,400 | 211,400 | 2,000 |
| 2008-11-13 | 2,330 | 2,440 | 2,325 | 2,360 | 291,000 | 1,966.67 |
| 2008-11-12 | 2,435 | 2,495 | 2,410 | 2,450 | 336,400 | 2,041.67 |
| 2008-11-11 | 2,490 | 2,635 | 2,460 | 2,555 | 332,500 | 2,129.17 |
| 2008-11-10 | 2,400 | 2,480 | 2,390 | 2,450 | 127,500 | 2,041.67 |
| 2008-11-07 | 2,185 | 2,380 | 2,165 | 2,325 | 240,600 | 1,937.50 |
| 2008-11-06 | 2,280 | 2,370 | 2,255 | 2,310 | 142,300 | 1,925 |
| 2008-11-05 | 2,340 | 2,465 | 2,320 | 2,400 | 299,000 | 2,000 |
| 2008-11-04 | 2,220 | 2,340 | 2,220 | 2,300 | 147,500 | 1,916.67 |
| 2008-10-31 | 2,255 | 2,315 | 2,180 | 2,215 | 164,900 | 1,845.83 |
| 2008-10-30 | 2,120 | 2,230 | 2,050 | 2,230 | 267,800 | 1,858.33 |
| 2008-10-29 | 2,105 | 2,180 | 1,972 | 2,080 | 307,800 | 1,733.33 |
| 2008-10-28 | 1,902 | 2,035 | 1,804 | 2,035 | 396,800 | 1,695.83 |
| 2008-10-27 | 2,030 | 2,125 | 1,900 | 1,962 | 254,500 | 1,635 |
| 2008-10-24 | 2,260 | 2,325 | 2,080 | 2,105 | 413,000 | 1,754.17 |
| 2008-10-23 | 2,380 | 2,465 | 2,275 | 2,460 | 406,500 | 2,050 |
| 2008-10-22 | 2,505 | 2,620 | 2,465 | 2,500 | 346,300 | 2,083.33 |
| 2008-10-21 | 2,620 | 2,695 | 2,525 | 2,585 | 218,700 | 2,154.17 |
| 2008-10-20 | 2,565 | 2,630 | 2,450 | 2,615 | 350,000 | 2,179.17 |
| 2008-10-17 | 2,520 | 2,530 | 2,400 | 2,485 | 641,100 | 2,070.83 |
| 2008-10-16 | 2,095 | 2,315 | 2,055 | 2,240 | 740,800 | 1,866.67 |
| 2008-10-15 | 2,055 | 2,165 | 2,045 | 2,135 | 347,600 | 1,779.17 |
| 2008-10-14 | 2,210 | 2,235 | 2,105 | 2,120 | 258,900 | 1,766.67 |
| 2008-10-10 | 1,985 | 2,020 | 1,820 | 1,949 | 518,000 | 1,624.17 |
| 2008-10-09 | 2,110 | 2,285 | 2,010 | 2,025 | 366,900 | 1,687.50 |
| 2008-10-08 | 2,200 | 2,310 | 2,100 | 2,150 | 346,300 | 1,791.67 |
| 2008-10-07 | 2,280 | 2,460 | 2,220 | 2,350 | 388,300 | 1,958.33 |
| 2008-10-06 | 2,380 | 2,460 | 2,150 | 2,430 | 494,300 | 2,025 |
| 2008-10-03 | 2,780 | 2,800 | 2,460 | 2,460 | 577,700 | 2,050 |
| 2008-10-02 | 2,970 | 2,995 | 2,850 | 2,860 | 157,800 | 2,383.33 |
| 2008-10-01 | 2,800 | 2,965 | 2,790 | 2,935 | 292,900 | 2,445.83 |
| 2008-09-30 | 2,700 | 2,800 | 2,690 | 2,780 | 136,800 | 2,316.67 |
| 2008-09-29 | 2,840 | 2,905 | 2,820 | 2,820 | 118,600 | 2,350 |
| 2008-09-26 | 2,910 | 2,925 | 2,825 | 2,870 | 157,400 | 2,391.67 |
| 2008-09-25 | 2,925 | 2,955 | 2,885 | 2,895 | 85,700 | 2,412.50 |
| 2008-09-24 | 2,955 | 2,995 | 2,880 | 2,980 | 143,300 | 2,483.33 |
| 2008-09-22 | 2,985 | 2,995 | 2,875 | 2,955 | 204,400 | 2,462.50 |
| 2008-09-19 | 2,905 | 2,970 | 2,905 | 2,945 | 265,800 | 2,454.17 |
| 2008-09-18 | 2,780 | 2,940 | 2,755 | 2,940 | 269,400 | 2,450 |
| 2008-09-17 | 2,980 | 2,980 | 2,795 | 2,880 | 347,500 | 2,400 |
| 2008-09-16 | 2,740 | 2,980 | 2,735 | 2,900 | 307,600 | 2,416.67 |
| 2008-09-12 | 2,810 | 2,930 | 2,765 | 2,855 | 402,500 | 2,379.17 |
| 2008-09-11 | 3,090 | 3,090 | 2,845 | 2,850 | 538,500 | 2,375 |
| 2008-09-10 | 3,180 | 3,230 | 3,130 | 3,140 | 240,200 | 2,616.67 |
| 2008-09-09 | 3,420 | 3,420 | 3,330 | 3,330 | 143,200 | 2,775 |
| 2008-09-08 | 3,410 | 3,450 | 3,380 | 3,440 | 172,600 | 2,866.67 |
| 2008-09-05 | 3,320 | 3,440 | 3,320 | 3,430 | 119,500 | 2,858.33 |
| 2008-09-04 | 3,470 | 3,470 | 3,400 | 3,420 | 112,600 | 2,850 |
| 2008-09-03 | 3,440 | 3,460 | 3,420 | 3,440 | 115,600 | 2,866.67 |
| 2008-09-02 | 3,480 | 3,490 | 3,380 | 3,440 | 164,800 | 2,866.67 |
| 2008-09-01 | 3,540 | 3,540 | 3,490 | 3,510 | 45,800 | 2,925 |
| 2008-08-29 | 3,530 | 3,590 | 3,520 | 3,550 | 189,600 | 2,958.33 |
| 2008-08-28 | 3,450 | 3,480 | 3,420 | 3,470 | 68,900 | 2,891.67 |
| 2008-08-27 | 3,430 | 3,450 | 3,400 | 3,440 | 83,400 | 2,866.67 |
| 2008-08-26 | 3,430 | 3,460 | 3,410 | 3,450 | 60,800 | 2,875 |
| 2008-08-25 | 3,460 | 3,520 | 3,460 | 3,490 | 78,700 | 2,908.33 |
| 2008-08-22 | 3,400 | 3,460 | 3,400 | 3,440 | 88,200 | 2,866.67 |
| 2008-08-21 | 3,400 | 3,420 | 3,400 | 3,410 | 45,000 | 2,841.67 |
| 2008-08-20 | 3,380 | 3,440 | 3,380 | 3,400 | 53,700 | 2,833.33 |
| 2008-08-19 | 3,400 | 3,440 | 3,370 | 3,430 | 63,800 | 2,858.33 |
| 2008-08-18 | 3,400 | 3,470 | 3,400 | 3,430 | 111,800 | 2,858.33 |
| 2008-08-15 | 3,350 | 3,450 | 3,340 | 3,440 | 100,100 | 2,866.67 |
| 2008-08-14 | 3,410 | 3,440 | 3,330 | 3,370 | 141,200 | 2,808.33 |
| 2008-08-13 | 3,510 | 3,510 | 3,370 | 3,390 | 176,700 | 2,825 |
| 2008-08-12 | 3,500 | 3,540 | 3,450 | 3,520 | 185,200 | 2,933.33 |
| 2008-08-11 | 3,480 | 3,510 | 3,460 | 3,470 | 75,500 | 2,891.67 |
| 2008-08-08 | 3,450 | 3,510 | 3,430 | 3,500 | 63,000 | 2,916.67 |
| 2008-08-07 | 3,560 | 3,560 | 3,430 | 3,480 | 100,800 | 2,900 |
| 2008-08-06 | 3,520 | 3,580 | 3,490 | 3,530 | 160,600 | 2,941.67 |
| 2008-08-05 | 3,470 | 3,540 | 3,410 | 3,450 | 241,200 | 2,875 |
| 2008-08-04 | 3,510 | 3,520 | 3,440 | 3,450 | 127,700 | 2,875 |
| 2008-08-01 | 3,470 | 3,470 | 3,390 | 3,460 | 144,900 | 2,883.33 |
| 2008-07-31 | 3,550 | 3,580 | 3,440 | 3,470 | 200,100 | 2,891.67 |
| 2008-07-30 | 3,470 | 3,530 | 3,430 | 3,490 | 212,000 | 2,908.33 |
| 2008-07-29 | 3,380 | 3,510 | 3,370 | 3,460 | 147,500 | 2,883.33 |
| 2008-07-28 | 3,430 | 3,460 | 3,370 | 3,430 | 104,100 | 2,858.33 |
| 2008-07-25 | 3,410 | 3,430 | 3,350 | 3,380 | 135,200 | 2,816.67 |
| 2008-07-24 | 3,420 | 3,480 | 3,410 | 3,460 | 164,300 | 2,883.33 |
| 2008-07-23 | 3,400 | 3,430 | 3,310 | 3,360 | 191,600 | 2,800 |
| 2008-07-22 | 3,320 | 3,410 | 3,320 | 3,380 | 256,800 | 2,816.67 |
| 2008-07-18 | 3,510 | 3,520 | 3,290 | 3,310 | 246,900 | 2,758.33 |
| 2008-07-17 | 3,550 | 3,560 | 3,470 | 3,490 | 77,600 | 2,908.33 |
| 2008-07-16 | 3,490 | 3,560 | 3,450 | 3,500 | 94,900 | 2,916.67 |
| 2008-07-15 | 3,510 | 3,520 | 3,440 | 3,500 | 197,900 | 2,916.67 |
| 2008-07-14 | 3,560 | 3,620 | 3,500 | 3,510 | 125,200 | 2,925 |
| 2008-07-11 | 3,470 | 3,600 | 3,470 | 3,560 | 139,100 | 2,966.67 |
| 2008-07-10 | 3,520 | 3,600 | 3,490 | 3,520 | 163,500 | 2,933.33 |
| 2008-07-09 | 3,720 | 3,740 | 3,540 | 3,550 | 260,700 | 2,958.33 |
| 2008-07-08 | 3,750 | 3,750 | 3,620 | 3,710 | 263,400 | 3,091.67 |
| 2008-07-07 | 3,780 | 3,900 | 3,770 | 3,810 | 334,500 | 3,175 |
| 2008-07-04 | 3,600 | 3,740 | 3,600 | 3,730 | 194,900 | 3,108.33 |
| 2008-07-03 | 3,580 | 3,670 | 3,550 | 3,650 | 230,500 | 3,041.67 |
| 2008-07-02 | 3,640 | 3,710 | 3,540 | 3,610 | 592,800 | 3,008.33 |
| 2008-07-01 | 3,480 | 3,770 | 3,480 | 3,740 | 840,400 | 3,116.67 |
| 2008-06-30 | 3,400 | 3,460 | 3,360 | 3,380 | 250,600 | 2,816.67 |
| 2008-06-27 | 3,200 | 3,310 | 3,200 | 3,310 | 117,500 | 2,758.33 |
| 2008-06-26 | 3,330 | 3,330 | 3,230 | 3,250 | 94,700 | 2,708.33 |
| 2008-06-25 | 3,310 | 3,350 | 3,270 | 3,320 | 170,300 | 2,766.67 |
| 2008-06-24 | 3,240 | 3,300 | 3,220 | 3,280 | 85,800 | 2,733.33 |
| 2008-06-23 | 3,190 | 3,310 | 3,160 | 3,290 | 120,100 | 2,741.67 |
| 2008-06-20 | 3,240 | 3,270 | 3,160 | 3,170 | 102,800 | 2,641.67 |
| 2008-06-19 | 3,290 | 3,300 | 3,180 | 3,190 | 84,400 | 2,658.33 |
| 2008-06-18 | 3,320 | 3,320 | 3,280 | 3,290 | 51,400 | 2,741.67 |
| 2008-06-17 | 3,240 | 3,320 | 3,200 | 3,300 | 90,700 | 2,750 |
| 2008-06-16 | 3,200 | 3,250 | 3,180 | 3,210 | 58,500 | 2,675 |
| 2008-06-13 | 3,260 | 3,260 | 3,150 | 3,170 | 119,700 | 2,641.67 |
| 2008-06-12 | 3,210 | 3,240 | 3,170 | 3,190 | 104,300 | 2,658.33 |
| 2008-06-11 | 3,280 | 3,300 | 3,250 | 3,260 | 64,800 | 2,716.67 |
| 2008-06-10 | 3,270 | 3,320 | 3,230 | 3,270 | 75,500 | 2,725 |
| 2008-06-09 | 3,210 | 3,340 | 3,210 | 3,270 | 119,300 | 2,725 |
| 2008-06-06 | 3,400 | 3,400 | 3,310 | 3,310 | 142,400 | 2,758.33 |
| 2008-06-05 | 3,290 | 3,400 | 3,210 | 3,370 | 182,800 | 2,808.33 |
| 2008-06-04 | 3,150 | 3,280 | 3,150 | 3,250 | 183,200 | 2,708.33 |
| 2008-06-03 | 3,210 | 3,210 | 3,140 | 3,140 | 99,300 | 2,616.67 |
| 2008-06-02 | 3,180 | 3,220 | 3,150 | 3,190 | 94,900 | 2,658.33 |
| 2008-05-30 | 3,160 | 3,180 | 3,110 | 3,180 | 136,200 | 2,650 |
| 2008-05-29 | 3,140 | 3,170 | 3,110 | 3,120 | 72,100 | 2,600 |
| 2008-05-28 | 3,130 | 3,160 | 3,100 | 3,100 | 56,600 | 2,583.33 |
| 2008-05-27 | 3,140 | 3,160 | 3,120 | 3,130 | 39,600 | 2,608.33 |
| 2008-05-26 | 3,170 | 3,180 | 3,120 | 3,120 | 73,600 | 2,600 |
| 2008-05-23 | 3,160 | 3,220 | 3,130 | 3,180 | 101,700 | 2,650 |
| 2008-05-22 | 3,100 | 3,160 | 3,070 | 3,160 | 77,700 | 2,633.33 |
| 2008-05-21 | 3,170 | 3,200 | 3,120 | 3,140 | 108,600 | 2,616.67 |
| 2008-05-20 | 3,220 | 3,250 | 3,190 | 3,220 | 47,800 | 2,683.33 |
| 2008-05-19 | 3,230 | 3,240 | 3,180 | 3,200 | 82,400 | 2,666.67 |
| 2008-05-16 | 3,270 | 3,300 | 3,210 | 3,220 | 114,200 | 2,683.33 |
| 2008-05-15 | 3,340 | 3,390 | 3,300 | 3,320 | 94,200 | 2,766.67 |
| 2008-05-14 | 3,390 | 3,420 | 3,330 | 3,380 | 134,000 | 2,816.67 |
| 2008-05-13 | 3,270 | 3,350 | 3,270 | 3,320 | 104,300 | 2,766.67 |
| 2008-05-12 | 3,270 | 3,310 | 3,230 | 3,310 | 101,700 | 2,758.33 |
| 2008-05-09 | 3,300 | 3,310 | 3,240 | 3,260 | 82,300 | 2,716.67 |
| 2008-05-08 | 3,250 | 3,330 | 3,220 | 3,290 | 145,700 | 2,741.67 |
| 2008-05-07 | 3,330 | 3,340 | 3,240 | 3,280 | 121,700 | 2,733.33 |
| 2008-05-02 | 3,240 | 3,340 | 3,200 | 3,330 | 217,000 | 2,775 |
| 2008-05-01 | 3,130 | 3,170 | 3,100 | 3,120 | 155,300 | 2,600 |
| 2008-04-30 | 3,200 | 3,210 | 3,130 | 3,150 | 149,300 | 2,625 |
| 2008-04-28 | 3,250 | 3,270 | 3,190 | 3,230 | 113,300 | 2,691.67 |
| 2008-04-25 | 3,220 | 3,270 | 3,190 | 3,230 | 169,000 | 2,691.67 |
| 2008-04-24 | 3,140 | 3,210 | 3,080 | 3,180 | 292,400 | 2,650 |
| 2008-04-23 | 3,100 | 3,220 | 3,090 | 3,190 | 210,100 | 2,658.33 |
| 2008-04-22 | 3,120 | 3,120 | 3,030 | 3,090 | 236,000 | 2,575 |
| 2008-04-21 | 3,100 | 3,150 | 3,050 | 3,120 | 236,400 | 2,600 |
| 2008-04-18 | 3,170 | 3,170 | 3,020 | 3,100 | 232,800 | 2,583.33 |
| 2008-04-17 | 3,280 | 3,280 | 3,160 | 3,190 | 121,500 | 2,658.33 |
| 2008-04-16 | 3,160 | 3,280 | 3,160 | 3,220 | 234,000 | 2,683.33 |
| 2008-04-15 | 3,280 | 3,280 | 2,990 | 3,130 | 704,900 | 2,608.33 |
| 2008-04-14 | 3,440 | 3,510 | 3,380 | 3,470 | 249,000 | 2,891.67 |
| 2008-04-11 | 3,330 | 3,450 | 3,310 | 3,450 | 126,000 | 2,875 |
| 2008-04-10 | 3,250 | 3,320 | 3,220 | 3,280 | 159,700 | 2,733.33 |
| 2008-04-09 | 3,400 | 3,430 | 3,370 | 3,380 | 115,600 | 2,816.67 |
| 2008-04-08 | 3,490 | 3,560 | 3,460 | 3,460 | 288,400 | 2,883.33 |
| 2008-04-07 | 3,320 | 3,470 | 3,320 | 3,450 | 124,200 | 2,875 |
| 2008-04-04 | 3,250 | 3,360 | 3,240 | 3,360 | 187,100 | 2,800 |
| 2008-04-03 | 3,200 | 3,280 | 3,170 | 3,270 | 176,000 | 2,725 |
| 2008-04-02 | 3,130 | 3,200 | 3,080 | 3,200 | 194,800 | 2,666.67 |
| 2008-04-01 | 3,140 | 3,190 | 2,995 | 3,130 | 506,200 | 2,608.33 |
| 2008-03-31 | 2,945 | 3,010 | 2,900 | 3,000 | 129,400 | 2,500 |
| 2008-03-28 | 3,030 | 3,030 | 2,970 | 2,985 | 90,900 | 2,487.50 |
| 2008-03-27 | 2,915 | 3,000 | 2,890 | 3,000 | 145,300 | 2,500 |
| 2008-03-26 | 2,745 | 2,885 | 2,745 | 2,875 | 160,300 | 2,395.83 |
| 2008-03-25 | 2,815 | 2,820 | 2,735 | 2,770 | 133,600 | 2,308.33 |
| 2008-03-24 | 2,800 | 2,845 | 2,775 | 2,775 | 133,800 | 2,312.50 |
| 2008-03-21 | 2,735 | 2,830 | 2,725 | 2,810 | 139,600 | 2,341.67 |
| 2008-03-19 | 2,785 | 2,785 | 2,730 | 2,775 | 176,600 | 2,312.50 |
| 2008-03-18 | 2,750 | 2,785 | 2,665 | 2,745 | 296,700 | 2,287.50 |
| 2008-03-17 | 2,890 | 2,895 | 2,825 | 2,870 | 71,400 | 2,391.67 |
| 2008-03-14 | 3,030 | 3,040 | 2,960 | 2,975 | 190,600 | 2,479.17 |
| 2008-03-13 | 3,030 | 3,070 | 3,010 | 3,010 | 84,400 | 2,508.33 |
| 2008-03-12 | 3,070 | 3,080 | 3,020 | 3,080 | 60,700 | 2,566.67 |
| 2008-03-11 | 2,930 | 3,010 | 2,905 | 2,980 | 195,500 | 2,483.33 |
| 2008-03-10 | 3,070 | 3,080 | 2,940 | 2,970 | 268,100 | 2,475 |
| 2008-03-07 | 3,070 | 3,110 | 3,050 | 3,070 | 146,300 | 2,558.33 |
| 2008-03-06 | 3,060 | 3,130 | 3,040 | 3,110 | 112,700 | 2,591.67 |
| 2008-03-05 | 2,985 | 3,050 | 2,965 | 3,010 | 109,400 | 2,508.33 |
| 2008-03-04 | 2,960 | 2,990 | 2,940 | 2,980 | 143,100 | 2,483.33 |
| 2008-03-03 | 2,900 | 2,980 | 2,880 | 2,925 | 148,200 | 2,437.50 |
| 2008-02-29 | 3,070 | 3,070 | 2,980 | 3,010 | 132,500 | 2,508.33 |
| 2008-02-28 | 3,070 | 3,090 | 3,020 | 3,040 | 52,900 | 2,533.33 |
| 2008-02-27 | 2,940 | 3,100 | 2,940 | 3,080 | 117,500 | 2,566.67 |
| 2008-02-26 | 3,160 | 3,160 | 2,905 | 2,915 | 164,500 | 2,429.17 |
| 2008-02-25 | 3,200 | 3,320 | 3,200 | 3,320 | 126,800 | 2,515.15 |
| 2008-02-22 | 3,240 | 3,240 | 3,150 | 3,200 | 61,800 | 2,424.24 |
| 2008-02-21 | 3,260 | 3,260 | 3,180 | 3,230 | 130,100 | 2,446.97 |
| 2008-02-20 | 3,200 | 3,320 | 3,200 | 3,230 | 150,400 | 2,446.97 |
| 2008-02-19 | 3,200 | 3,230 | 3,140 | 3,230 | 113,700 | 2,446.97 |
| 2008-02-18 | 3,220 | 3,260 | 3,150 | 3,160 | 98,100 | 2,393.94 |
| 2008-02-15 | 3,130 | 3,200 | 3,100 | 3,170 | 116,000 | 2,401.52 |
| 2008-02-14 | 3,050 | 3,160 | 3,030 | 3,140 | 165,800 | 2,378.79 |
| 2008-02-13 | 2,970 | 3,040 | 2,960 | 3,000 | 124,300 | 2,272.73 |
| 2008-02-12 | 2,955 | 2,975 | 2,910 | 2,930 | 162,600 | 2,219.70 |
| 2008-02-08 | 2,950 | 2,990 | 2,870 | 2,915 | 93,700 | 2,208.33 |
| 2008-02-07 | 2,940 | 2,955 | 2,870 | 2,945 | 127,700 | 2,231.06 |
| 2008-02-06 | 3,040 | 3,040 | 2,945 | 2,950 | 188,900 | 2,234.85 |
| 2008-02-05 | 3,100 | 3,160 | 3,070 | 3,100 | 123,300 | 2,348.48 |
| 2008-02-04 | 3,060 | 3,100 | 3,040 | 3,080 | 111,800 | 2,333.33 |
| 2008-02-01 | 3,080 | 3,080 | 2,980 | 3,010 | 64,600 | 2,280.30 |
| 2008-01-31 | 3,040 | 3,040 | 2,975 | 3,030 | 117,600 | 2,295.45 |
| 2008-01-30 | 3,110 | 3,140 | 3,010 | 3,030 | 218,900 | 2,295.45 |
| 2008-01-29 | 3,100 | 3,110 | 2,955 | 3,060 | 140,800 | 2,318.18 |
| 2008-01-28 | 3,030 | 3,100 | 2,970 | 3,030 | 238,800 | 2,295.45 |
| 2008-01-25 | 2,880 | 3,060 | 2,850 | 3,040 | 340,000 | 2,303.03 |
| 2008-01-24 | 2,990 | 2,995 | 2,700 | 2,760 | 750,100 | 2,090.91 |
| 2008-01-23 | 2,970 | 3,040 | 2,830 | 2,910 | 248,500 | 2,204.55 |
| 2008-01-22 | 2,930 | 3,040 | 2,880 | 2,900 | 186,400 | 2,196.97 |
| 2008-01-21 | 3,130 | 3,140 | 3,090 | 3,090 | 190,200 | 2,340.91 |
| 2008-01-18 | 3,060 | 3,170 | 3,050 | 3,140 | 247,200 | 2,378.79 |
| 2008-01-17 | 3,250 | 3,270 | 3,150 | 3,190 | 263,600 | 2,416.67 |
| 2008-01-16 | 3,170 | 3,330 | 3,120 | 3,200 | 216,400 | 2,424.24 |
| 2008-01-15 | 3,560 | 3,560 | 3,350 | 3,370 | 332,900 | 2,553.03 |
| 2008-01-11 | 3,460 | 3,570 | 3,450 | 3,530 | 274,500 | 2,674.24 |
| 2008-01-10 | 3,490 | 3,490 | 3,380 | 3,420 | 476,400 | 2,590.91 |
| 2008-01-09 | 3,100 | 3,190 | 3,050 | 3,190 | 157,300 | 2,416.67 |
| 2008-01-08 | 3,090 | 3,160 | 3,080 | 3,150 | 99,500 | 2,386.36 |
| 2008-01-07 | 3,060 | 3,170 | 3,040 | 3,080 | 175,300 | 2,333.33 |
| 2008-01-04 | 3,290 | 3,310 | 3,140 | 3,180 | 73,700 | 2,409.09 |
分割・併合履歴 ： [2021-08-30]1株→1.2株 [2008-02-26]1株→1.1株 [2007-02-23]1株→1.2株 [2006-02-23]1株→1.2株 [2005-02-23]1株→1.2株 [2003-02-25]1株→1.1株 [2001-02-23]1株→1.1株 [2000-02-24]1株→1.1株 [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株 [1997-02-25]1株→1.2株 [1996-02-26]1株→1.2株