9824 泉州電業(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 | 1,070 | 1,090 | 1,070 | 1,090 | 2,900 | 545 |
| 2008-12-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2008-12-26 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 525 |
| 2008-12-25 | 1,202 | 1,202 | 1,030 | 1,050 | 7,600 | 525 |
| 2008-12-24 | 981 | 1,002 | 963 | 1,002 | 8,800 | 501 |
| 2008-12-22 | 968 | 997 | 968 | 997 | 2,500 | 498.50 |
| 2008-12-19 | 969 | 999 | 969 | 997 | 1,200 | 498.50 |
| 2008-12-18 | 965 | 1,000 | 955 | 1,000 | 5,900 | 500 |
| 2008-12-17 | 970 | 1,000 | 970 | 995 | 4,200 | 497.50 |
| 2008-12-16 | 955 | 1,000 | 950 | 1,000 | 8,600 | 500 |
| 2008-12-15 | 970 | 990 | 970 | 985 | 14,700 | 492.50 |
| 2008-12-12 | 968 | 975 | 954 | 960 | 7,900 | 480 |
| 2008-12-11 | 978 | 989 | 960 | 986 | 8,700 | 493 |
| 2008-12-10 | 1,060 | 1,100 | 1,060 | 1,098 | 6,100 | 549 |
| 2008-12-09 | 984 | 1,075 | 984 | 1,060 | 3,400 | 530 |
| 2008-12-08 | 979 | 1,004 | 979 | 1,004 | 4,600 | 502 |
| 2008-12-05 | 999 | 1,000 | 999 | 999 | 4,000 | 499.50 |
| 2008-12-04 | 1,001 | 1,010 | 979 | 1,000 | 4,300 | 500 |
| 2008-12-03 | 980 | 1,001 | 980 | 1,001 | 2,400 | 500.50 |
| 2008-12-02 | 933 | 950 | 930 | 950 | 4,700 | 475 |
| 2008-12-01 | 978 | 979 | 937 | 938 | 4,000 | 469 |
| 2008-11-28 | 970 | 999 | 942 | 979 | 10,400 | 489.50 |
| 2008-11-27 | 935 | 959 | 935 | 950 | 800 | 475 |
| 2008-11-26 | 935 | 950 | 914 | 935 | 11,000 | 467.50 |
| 2008-11-25 | 970 | 970 | 877 | 935 | 9,200 | 467.50 |
| 2008-11-21 | 892 | 907 | 872 | 907 | 6,800 | 453.50 |
| 2008-11-20 | 900 | 934 | 878 | 898 | 13,900 | 449 |
| 2008-11-19 | 897 | 920 | 888 | 900 | 18,800 | 450 |
| 2008-11-18 | 920 | 949 | 891 | 891 | 32,400 | 445.50 |
| 2008-11-17 | 910 | 950 | 888 | 950 | 5,700 | 475 |
| 2008-11-14 | 921 | 931 | 893 | 914 | 17,400 | 457 |
| 2008-11-13 | 926 | 940 | 901 | 904 | 21,000 | 452 |
| 2008-11-12 | 952 | 978 | 941 | 950 | 21,800 | 475 |
| 2008-11-11 | 949 | 995 | 947 | 984 | 21,500 | 492 |
| 2008-11-10 | 976 | 1,005 | 956 | 976 | 12,500 | 488 |
| 2008-11-07 | 975 | 992 | 950 | 962 | 9,300 | 481 |
| 2008-11-06 | 1,013 | 1,013 | 955 | 1,010 | 10,300 | 505 |
| 2008-11-05 | 976 | 1,044 | 975 | 1,044 | 12,500 | 522 |
| 2008-11-04 | 960 | 998 | 960 | 978 | 14,100 | 489 |
| 2008-10-31 | 982 | 985 | 935 | 950 | 21,400 | 475 |
| 2008-10-30 | 1,011 | 1,029 | 964 | 972 | 28,400 | 486 |
| 2008-10-29 | 995 | 1,024 | 981 | 1,014 | 13,800 | 507 |
| 2008-10-28 | 959 | 960 | 950 | 960 | 3,100 | 480 |
| 2008-10-27 | 990 | 995 | 975 | 975 | 10,700 | 487.50 |
| 2008-10-24 | 1,098 | 1,098 | 1,008 | 1,030 | 6,000 | 515 |
| 2008-10-23 | 1,030 | 1,030 | 1,005 | 1,030 | 5,100 | 515 |
| 2008-10-22 | 1,045 | 1,077 | 1,028 | 1,076 | 4,700 | 538 |
| 2008-10-21 | 1,016 | 1,078 | 1,016 | 1,078 | 5,300 | 539 |
| 2008-10-20 | 1,001 | 1,030 | 988 | 1,006 | 7,000 | 503 |
| 2008-10-17 | 1,070 | 1,070 | 1,000 | 1,000 | 7,400 | 500 |
| 2008-10-16 | 1,050 | 1,080 | 1,050 | 1,050 | 7,500 | 525 |
| 2008-10-15 | 1,100 | 1,113 | 1,100 | 1,113 | 7,800 | 556.50 |
| 2008-10-14 | 1,050 | 1,058 | 999 | 1,058 | 8,500 | 529 |
| 2008-10-10 | 931 | 1,020 | 910 | 958 | 15,900 | 479 |
| 2008-10-09 | 915 | 987 | 915 | 971 | 9,900 | 485.50 |
| 2008-10-08 | 931 | 951 | 910 | 921 | 12,500 | 460.50 |
| 2008-10-07 | 900 | 970 | 891 | 960 | 14,100 | 480 |
| 2008-10-06 | 1,169 | 1,169 | 1,030 | 1,030 | 7,500 | 515 |
| 2008-10-03 | 1,300 | 1,300 | 1,212 | 1,215 | 6,500 | 607.50 |
| 2008-10-02 | 1,325 | 1,342 | 1,325 | 1,325 | 3,700 | 662.50 |
| 2008-10-01 | 1,353 | 1,354 | 1,320 | 1,326 | 5,000 | 663 |
| 2008-09-30 | 1,311 | 1,361 | 1,305 | 1,361 | 9,800 | 680.50 |
| 2008-09-29 | 1,460 | 1,460 | 1,434 | 1,442 | 6,000 | 721 |
| 2008-09-26 | 1,500 | 1,530 | 1,480 | 1,481 | 7,300 | 740.50 |
| 2008-09-25 | 1,582 | 1,603 | 1,485 | 1,522 | 6,400 | 761 |
| 2008-09-24 | 1,501 | 1,522 | 1,501 | 1,522 | 3,200 | 761 |
| 2008-09-22 | 1,565 | 1,565 | 1,531 | 1,531 | 1,300 | 765.50 |
| 2008-09-19 | 1,505 | 1,554 | 1,505 | 1,548 | 4,500 | 774 |
| 2008-09-18 | 1,490 | 1,539 | 1,490 | 1,515 | 3,400 | 757.50 |
| 2008-09-17 | 1,462 | 1,580 | 1,462 | 1,580 | 3,300 | 790 |
| 2008-09-16 | 1,443 | 1,475 | 1,443 | 1,475 | 3,700 | 737.50 |
| 2008-09-12 | 1,503 | 1,530 | 1,503 | 1,503 | 1,400 | 751.50 |
| 2008-09-11 | 1,530 | 1,530 | 1,500 | 1,505 | 1,000 | 752.50 |
| 2008-09-10 | 1,490 | 1,530 | 1,490 | 1,530 | 600 | 765 |
| 2008-09-09 | 1,491 | 1,548 | 1,491 | 1,512 | 1,200 | 756 |
| 2008-09-08 | 1,488 | 1,569 | 1,488 | 1,520 | 1,400 | 760 |
| 2008-09-05 | 1,465 | 1,483 | 1,461 | 1,483 | 2,300 | 741.50 |
| 2008-09-04 | 1,500 | 1,530 | 1,461 | 1,515 | 3,600 | 757.50 |
| 2008-09-03 | 1,546 | 1,546 | 1,504 | 1,506 | 11,500 | 753 |
| 2008-09-02 | 1,551 | 1,600 | 1,549 | 1,579 | 2,000 | 789.50 |
| 2008-09-01 | 1,635 | 1,635 | 1,580 | 1,580 | 900 | 790 |
| 2008-08-29 | 1,640 | 1,640 | 1,620 | 1,625 | 4,400 | 812.50 |
| 2008-08-28 | 1,636 | 1,636 | 1,582 | 1,610 | 10,800 | 805 |
| 2008-08-27 | 1,669 | 1,669 | 1,636 | 1,636 | 3,500 | 818 |
| 2008-08-26 | 1,680 | 1,680 | 1,660 | 1,669 | 5,400 | 834.50 |
| 2008-08-25 | 1,700 | 1,700 | 1,680 | 1,680 | 3,900 | 840 |
| 2008-08-22 | 1,669 | 1,700 | 1,669 | 1,700 | 2,700 | 850 |
| 2008-08-21 | 1,657 | 1,665 | 1,657 | 1,662 | 1,400 | 831 |
| 2008-08-20 | 1,660 | 1,660 | 1,650 | 1,652 | 700 | 826 |
| 2008-08-19 | 1,680 | 1,695 | 1,675 | 1,677 | 1,000 | 838.50 |
| 2008-08-18 | 1,681 | 1,686 | 1,681 | 1,686 | 700 | 843 |
| 2008-08-15 | 1,701 | 1,701 | 1,690 | 1,690 | 900 | 845 |
| 2008-08-14 | 1,705 | 1,725 | 1,693 | 1,700 | 1,700 | 850 |
| 2008-08-13 | 1,745 | 1,745 | 1,745 | 1,745 | 100 | 872.50 |
| 2008-08-12 | 1,704 | 1,800 | 1,700 | 1,800 | 4,900 | 900 |
| 2008-08-11 | 1,706 | 1,710 | 1,685 | 1,710 | 1,600 | 855 |
| 2008-08-08 | 1,701 | 1,710 | 1,697 | 1,705 | 12,800 | 852.50 |
| 2008-08-07 | 1,727 | 1,730 | 1,706 | 1,710 | 1,600 | 855 |
| 2008-08-06 | 1,745 | 1,745 | 1,701 | 1,730 | 7,100 | 865 |
| 2008-08-05 | 1,774 | 1,774 | 1,730 | 1,735 | 3,200 | 867.50 |
| 2008-08-04 | 1,820 | 1,820 | 1,790 | 1,790 | 900 | 895 |
| 2008-08-01 | 1,870 | 1,870 | 1,809 | 1,809 | 2,300 | 904.50 |
| 2008-07-31 | 1,860 | 1,860 | 1,810 | 1,840 | 1,000 | 920 |
| 2008-07-30 | 1,805 | 1,860 | 1,741 | 1,836 | 3,700 | 918 |
| 2008-07-29 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 895 |
| 2008-07-28 | 1,781 | 1,781 | 1,781 | 1,781 | 100 | 890.50 |
| 2008-07-25 | 1,830 | 1,830 | 1,730 | 1,751 | 13,300 | 875.50 |
| 2008-07-24 | 1,716 | 1,730 | 1,716 | 1,724 | 5,000 | 862 |
| 2008-07-23 | 1,701 | 1,728 | 1,701 | 1,717 | 5,200 | 858.50 |
| 2008-07-22 | 1,693 | 1,711 | 1,693 | 1,711 | 900 | 855.50 |
| 2008-07-18 | 1,725 | 1,725 | 1,700 | 1,725 | 2,700 | 862.50 |
| 2008-07-17 | 1,723 | 1,735 | 1,701 | 1,725 | 2,100 | 862.50 |
| 2008-07-16 | 1,759 | 1,759 | 1,722 | 1,723 | 6,700 | 861.50 |
| 2008-07-15 | 1,772 | 1,772 | 1,754 | 1,760 | 5,600 | 880 |
| 2008-07-14 | 1,740 | 1,790 | 1,740 | 1,790 | 800 | 895 |
| 2008-07-11 | 1,772 | 1,779 | 1,747 | 1,772 | 5,200 | 886 |
| 2008-07-10 | 1,742 | 1,800 | 1,742 | 1,772 | 5,900 | 886 |
| 2008-07-09 | 1,783 | 1,785 | 1,740 | 1,772 | 8,900 | 886 |
| 2008-07-08 | 1,854 | 1,875 | 1,777 | 1,800 | 13,600 | 900 |
| 2008-07-07 | 1,920 | 1,920 | 1,863 | 1,894 | 6,000 | 947 |
| 2008-07-04 | 1,935 | 1,950 | 1,867 | 1,950 | 8,000 | 975 |
| 2008-07-03 | 1,970 | 1,975 | 1,929 | 1,955 | 11,500 | 977.50 |
| 2008-07-02 | 1,991 | 2,015 | 1,965 | 1,991 | 7,600 | 995.50 |
| 2008-07-01 | 1,955 | 1,999 | 1,950 | 1,999 | 10,400 | 999.50 |
| 2008-06-30 | 1,919 | 1,979 | 1,882 | 1,975 | 4,800 | 987.50 |
| 2008-06-27 | 1,890 | 1,945 | 1,890 | 1,919 | 25,400 | 959.50 |
| 2008-06-26 | 1,881 | 1,958 | 1,881 | 1,949 | 10,400 | 974.50 |
| 2008-06-25 | 1,900 | 1,909 | 1,820 | 1,900 | 40,000 | 950 |
| 2008-06-24 | 1,920 | 1,927 | 1,902 | 1,905 | 23,500 | 952.50 |
| 2008-06-23 | 1,905 | 1,935 | 1,891 | 1,920 | 14,800 | 960 |
| 2008-06-20 | 2,060 | 2,080 | 2,010 | 2,035 | 23,000 | 1,017.50 |
| 2008-06-19 | 2,030 | 2,065 | 2,030 | 2,055 | 4,300 | 1,027.50 |
| 2008-06-18 | 2,025 | 2,110 | 2,020 | 2,055 | 20,900 | 1,027.50 |
| 2008-06-17 | 1,940 | 2,070 | 1,930 | 2,040 | 22,900 | 1,020 |
| 2008-06-16 | 1,925 | 1,970 | 1,897 | 1,926 | 22,500 | 963 |
| 2008-06-13 | 1,948 | 1,990 | 1,941 | 1,944 | 22,300 | 972 |
| 2008-06-12 | 1,930 | 1,985 | 1,930 | 1,971 | 7,900 | 985.50 |
| 2008-06-11 | 1,965 | 1,995 | 1,930 | 1,968 | 26,200 | 984 |
| 2008-06-10 | 2,030 | 2,030 | 1,970 | 1,975 | 23,200 | 987.50 |
| 2008-06-09 | 2,065 | 2,125 | 2,035 | 2,090 | 7,500 | 1,045 |
| 2008-06-06 | 2,085 | 2,135 | 2,085 | 2,125 | 5,500 | 1,062.50 |
| 2008-06-05 | 2,040 | 2,075 | 2,035 | 2,075 | 5,100 | 1,037.50 |
| 2008-06-04 | 1,989 | 2,040 | 1,989 | 2,040 | 7,000 | 1,020 |
| 2008-06-03 | 1,970 | 2,020 | 1,970 | 2,020 | 3,400 | 1,010 |
| 2008-06-02 | 2,030 | 2,030 | 1,985 | 1,985 | 2,600 | 992.50 |
| 2008-05-30 | 1,998 | 2,030 | 1,997 | 2,010 | 5,100 | 1,005 |
| 2008-05-29 | 1,961 | 1,999 | 1,961 | 1,997 | 6,100 | 998.50 |
| 2008-05-28 | 2,040 | 2,040 | 1,960 | 1,960 | 2,800 | 980 |
| 2008-05-27 | 2,025 | 2,050 | 1,990 | 2,045 | 10,600 | 1,022.50 |
| 2008-05-26 | 2,115 | 2,115 | 2,005 | 2,050 | 4,800 | 1,025 |
| 2008-05-23 | 2,165 | 2,175 | 2,100 | 2,150 | 11,200 | 1,075 |
| 2008-05-22 | 2,085 | 2,145 | 2,010 | 2,125 | 15,100 | 1,062.50 |
| 2008-05-21 | 2,075 | 2,090 | 2,040 | 2,090 | 12,000 | 1,045 |
| 2008-05-20 | 2,120 | 2,120 | 2,040 | 2,100 | 8,100 | 1,050 |
| 2008-05-19 | 2,090 | 2,145 | 2,035 | 2,050 | 20,200 | 1,025 |
| 2008-05-16 | 1,901 | 1,985 | 1,886 | 1,967 | 21,400 | 983.50 |
| 2008-05-15 | 1,800 | 1,910 | 1,800 | 1,871 | 20,600 | 935.50 |
| 2008-05-14 | 1,749 | 1,780 | 1,725 | 1,780 | 10,300 | 890 |
| 2008-05-13 | 1,780 | 1,798 | 1,746 | 1,750 | 12,400 | 875 |
| 2008-05-12 | 1,825 | 1,838 | 1,801 | 1,810 | 4,900 | 905 |
| 2008-05-09 | 1,840 | 1,840 | 1,800 | 1,840 | 6,800 | 920 |
| 2008-05-08 | 1,811 | 1,840 | 1,811 | 1,840 | 3,700 | 920 |
| 2008-05-07 | 1,821 | 1,840 | 1,820 | 1,840 | 3,800 | 920 |
| 2008-05-02 | 1,800 | 1,825 | 1,790 | 1,800 | 7,400 | 900 |
| 2008-05-01 | 1,774 | 1,780 | 1,753 | 1,780 | 4,800 | 890 |
| 2008-04-30 | 1,745 | 1,800 | 1,742 | 1,772 | 9,100 | 886 |
| 2008-04-28 | 1,671 | 1,760 | 1,671 | 1,740 | 19,400 | 870 |
| 2008-04-25 | 1,685 | 1,695 | 1,668 | 1,695 | 11,800 | 847.50 |
| 2008-04-24 | 1,659 | 1,668 | 1,632 | 1,668 | 9,300 | 834 |
| 2008-04-23 | 1,625 | 1,664 | 1,606 | 1,664 | 7,200 | 832 |
| 2008-04-22 | 1,626 | 1,650 | 1,625 | 1,635 | 9,900 | 817.50 |
| 2008-04-21 | 1,630 | 1,640 | 1,617 | 1,626 | 18,600 | 813 |
| 2008-04-18 | 1,581 | 1,615 | 1,570 | 1,615 | 10,800 | 807.50 |
| 2008-04-17 | 1,574 | 1,600 | 1,560 | 1,587 | 12,700 | 793.50 |
| 2008-04-16 | 1,540 | 1,574 | 1,540 | 1,574 | 17,600 | 787 |
| 2008-04-15 | 1,558 | 1,564 | 1,516 | 1,556 | 12,200 | 778 |
| 2008-04-14 | 1,537 | 1,561 | 1,500 | 1,561 | 6,600 | 780.50 |
| 2008-04-11 | 1,514 | 1,565 | 1,514 | 1,565 | 8,400 | 782.50 |
| 2008-04-10 | 1,525 | 1,545 | 1,481 | 1,544 | 11,900 | 772 |
| 2008-04-09 | 1,552 | 1,565 | 1,530 | 1,530 | 9,600 | 765 |
| 2008-04-08 | 1,540 | 1,551 | 1,522 | 1,522 | 10,400 | 761 |
| 2008-04-07 | 1,563 | 1,563 | 1,518 | 1,540 | 19,200 | 770 |
| 2008-04-04 | 1,596 | 1,641 | 1,591 | 1,593 | 10,700 | 796.50 |
| 2008-04-03 | 1,620 | 1,655 | 1,620 | 1,633 | 12,900 | 816.50 |
| 2008-04-02 | 1,650 | 1,683 | 1,640 | 1,648 | 13,700 | 824 |
| 2008-04-01 | 1,640 | 1,650 | 1,639 | 1,639 | 15,300 | 819.50 |
| 2008-03-31 | 1,610 | 1,650 | 1,600 | 1,640 | 35,500 | 820 |
| 2008-03-28 | 1,645 | 1,650 | 1,580 | 1,636 | 37,500 | 818 |
| 2008-03-27 | 1,601 | 1,643 | 1,601 | 1,642 | 6,000 | 821 |
| 2008-03-26 | 1,615 | 1,635 | 1,600 | 1,600 | 8,400 | 800 |
| 2008-03-25 | 1,632 | 1,645 | 1,590 | 1,610 | 7,200 | 805 |
| 2008-03-24 | 1,569 | 1,610 | 1,550 | 1,576 | 13,500 | 788 |
| 2008-03-21 | 1,474 | 1,585 | 1,474 | 1,570 | 17,100 | 785 |
| 2008-03-19 | 1,500 | 1,525 | 1,465 | 1,471 | 18,400 | 735.50 |
| 2008-03-18 | 1,471 | 1,479 | 1,460 | 1,477 | 14,400 | 738.50 |
| 2008-03-17 | 1,501 | 1,501 | 1,473 | 1,480 | 11,400 | 740 |
| 2008-03-14 | 1,582 | 1,582 | 1,548 | 1,550 | 4,100 | 775 |
| 2008-03-13 | 1,610 | 1,632 | 1,583 | 1,587 | 4,000 | 793.50 |
| 2008-03-12 | 1,634 | 1,663 | 1,610 | 1,625 | 11,100 | 812.50 |
| 2008-03-11 | 1,664 | 1,664 | 1,607 | 1,634 | 8,000 | 817 |
| 2008-03-10 | 1,740 | 1,759 | 1,708 | 1,708 | 4,900 | 854 |
| 2008-03-07 | 1,740 | 1,760 | 1,730 | 1,735 | 13,600 | 867.50 |
| 2008-03-06 | 1,750 | 1,770 | 1,745 | 1,760 | 15,000 | 880 |
| 2008-03-05 | 1,760 | 1,770 | 1,720 | 1,765 | 20,400 | 882.50 |
| 2008-03-04 | 1,780 | 1,780 | 1,749 | 1,770 | 4,800 | 885 |
| 2008-03-03 | 1,719 | 1,789 | 1,689 | 1,750 | 12,600 | 875 |
| 2008-02-29 | 1,768 | 1,768 | 1,750 | 1,764 | 3,800 | 882 |
| 2008-02-28 | 1,769 | 1,778 | 1,751 | 1,775 | 2,300 | 887.50 |
| 2008-02-27 | 1,802 | 1,802 | 1,770 | 1,779 | 8,500 | 889.50 |
| 2008-02-26 | 1,820 | 1,820 | 1,780 | 1,802 | 7,000 | 901 |
| 2008-02-25 | 1,842 | 1,842 | 1,702 | 1,800 | 9,900 | 900 |
| 2008-02-22 | 1,715 | 1,752 | 1,710 | 1,752 | 3,400 | 876 |
| 2008-02-21 | 1,708 | 1,729 | 1,693 | 1,714 | 1,900 | 857 |
| 2008-02-20 | 1,730 | 1,736 | 1,708 | 1,708 | 4,600 | 854 |
| 2008-02-19 | 1,694 | 1,729 | 1,671 | 1,720 | 13,000 | 860 |
| 2008-02-18 | 1,680 | 1,698 | 1,666 | 1,696 | 5,300 | 848 |
| 2008-02-15 | 1,585 | 1,683 | 1,570 | 1,679 | 8,200 | 839.50 |
| 2008-02-14 | 1,591 | 1,619 | 1,580 | 1,619 | 12,000 | 809.50 |
| 2008-02-13 | 1,575 | 1,584 | 1,540 | 1,575 | 3,300 | 787.50 |
| 2008-02-12 | 1,585 | 1,586 | 1,550 | 1,574 | 5,300 | 787 |
| 2008-02-08 | 1,580 | 1,587 | 1,565 | 1,587 | 1,500 | 793.50 |
| 2008-02-07 | 1,599 | 1,630 | 1,580 | 1,610 | 16,500 | 805 |
| 2008-02-06 | 1,561 | 1,581 | 1,550 | 1,569 | 13,200 | 784.50 |
| 2008-02-05 | 1,640 | 1,640 | 1,612 | 1,620 | 6,700 | 810 |
| 2008-02-04 | 1,590 | 1,649 | 1,590 | 1,649 | 4,700 | 824.50 |
| 2008-02-01 | 1,571 | 1,626 | 1,571 | 1,573 | 4,900 | 786.50 |
| 2008-01-31 | 1,544 | 1,620 | 1,537 | 1,601 | 15,500 | 800.50 |
| 2008-01-30 | 1,531 | 1,563 | 1,523 | 1,535 | 26,300 | 767.50 |
| 2008-01-29 | 1,522 | 1,555 | 1,522 | 1,540 | 27,200 | 770 |
| 2008-01-28 | 1,527 | 1,539 | 1,510 | 1,511 | 39,800 | 755.50 |
| 2008-01-25 | 1,530 | 1,543 | 1,510 | 1,530 | 71,200 | 765 |
| 2008-01-24 | 1,500 | 1,555 | 1,500 | 1,526 | 51,500 | 763 |
| 2008-01-23 | 1,506 | 1,535 | 1,480 | 1,498 | 50,500 | 749 |
| 2008-01-22 | 1,500 | 1,520 | 1,485 | 1,500 | 92,400 | 750 |
| 2008-01-21 | 1,520 | 1,545 | 1,509 | 1,535 | 28,500 | 767.50 |
| 2008-01-18 | 1,490 | 1,554 | 1,470 | 1,545 | 126,300 | 772.50 |
| 2008-01-17 | 1,560 | 1,561 | 1,530 | 1,542 | 56,300 | 771 |
| 2008-01-16 | 1,599 | 1,628 | 1,567 | 1,575 | 80,600 | 787.50 |
| 2008-01-15 | 1,700 | 1,707 | 1,650 | 1,680 | 74,400 | 840 |
| 2008-01-11 | 1,727 | 1,742 | 1,691 | 1,691 | 29,500 | 845.50 |
| 2008-01-10 | 1,763 | 1,763 | 1,722 | 1,727 | 14,000 | 863.50 |
| 2008-01-09 | 1,760 | 1,769 | 1,725 | 1,760 | 21,400 | 880 |
| 2008-01-08 | 1,775 | 1,807 | 1,752 | 1,770 | 15,700 | 885 |
| 2008-01-07 | 1,786 | 1,800 | 1,774 | 1,775 | 7,600 | 887.50 |
| 2008-01-04 | 1,834 | 1,864 | 1,830 | 1,861 | 4,700 | 930.50 |
分割・併合履歴 ： [2022-10-28]1株→2株 [1992-10-27]1株→1.1株 [1991-10-28]1株→1.2株
