9830 トラスコ中山(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 | 1,139 | 1,162 | 1,130 | 1,152 | 47,100 | 576 |
| 2008-12-29 | 1,066 | 1,114 | 1,066 | 1,103 | 40,000 | 551.50 |
| 2008-12-26 | 1,058 | 1,065 | 1,051 | 1,065 | 12,800 | 532.50 |
| 2008-12-25 | 1,050 | 1,064 | 1,040 | 1,051 | 20,800 | 525.50 |
| 2008-12-24 | 1,049 | 1,060 | 1,029 | 1,044 | 21,900 | 522 |
| 2008-12-22 | 1,045 | 1,070 | 1,035 | 1,065 | 45,000 | 532.50 |
| 2008-12-19 | 1,023 | 1,043 | 1,014 | 1,033 | 55,400 | 516.50 |
| 2008-12-18 | 1,028 | 1,064 | 1,013 | 1,027 | 52,500 | 513.50 |
| 2008-12-17 | 1,000 | 1,032 | 992 | 1,032 | 89,800 | 516 |
| 2008-12-16 | 946 | 983 | 938 | 982 | 68,100 | 491 |
| 2008-12-15 | 949 | 963 | 937 | 952 | 47,700 | 476 |
| 2008-12-12 | 954 | 955 | 915 | 925 | 104,300 | 462.50 |
| 2008-12-11 | 933 | 967 | 924 | 964 | 64,900 | 482 |
| 2008-12-10 | 940 | 947 | 931 | 937 | 75,300 | 468.50 |
| 2008-12-09 | 936 | 957 | 927 | 939 | 39,300 | 469.50 |
| 2008-12-08 | 932 | 968 | 923 | 931 | 74,000 | 465.50 |
| 2008-12-05 | 961 | 979 | 917 | 925 | 99,600 | 462.50 |
| 2008-12-04 | 983 | 997 | 965 | 969 | 75,700 | 484.50 |
| 2008-12-03 | 1,005 | 1,010 | 965 | 977 | 106,800 | 488.50 |
| 2008-12-02 | 1,020 | 1,021 | 1,000 | 1,000 | 77,800 | 500 |
| 2008-12-01 | 1,120 | 1,135 | 1,062 | 1,063 | 90,200 | 531.50 |
| 2008-11-28 | 1,090 | 1,119 | 1,081 | 1,118 | 53,700 | 559 |
| 2008-11-27 | 1,080 | 1,100 | 1,063 | 1,070 | 60,000 | 535 |
| 2008-11-26 | 1,117 | 1,147 | 1,093 | 1,100 | 54,400 | 550 |
| 2008-11-25 | 1,171 | 1,174 | 1,120 | 1,157 | 30,500 | 578.50 |
| 2008-11-21 | 1,099 | 1,165 | 1,060 | 1,151 | 40,300 | 575.50 |
| 2008-11-20 | 1,156 | 1,156 | 1,100 | 1,105 | 24,800 | 552.50 |
| 2008-11-19 | 1,166 | 1,177 | 1,130 | 1,155 | 37,000 | 577.50 |
| 2008-11-18 | 1,175 | 1,195 | 1,159 | 1,173 | 38,000 | 586.50 |
| 2008-11-17 | 1,165 | 1,221 | 1,159 | 1,180 | 61,200 | 590 |
| 2008-11-14 | 1,199 | 1,199 | 1,157 | 1,185 | 95,300 | 592.50 |
| 2008-11-13 | 1,126 | 1,146 | 1,098 | 1,115 | 58,700 | 557.50 |
| 2008-11-12 | 1,150 | 1,178 | 1,141 | 1,158 | 35,900 | 579 |
| 2008-11-11 | 1,199 | 1,204 | 1,161 | 1,167 | 58,500 | 583.50 |
| 2008-11-10 | 1,213 | 1,229 | 1,187 | 1,215 | 47,400 | 607.50 |
| 2008-11-07 | 1,200 | 1,230 | 1,140 | 1,153 | 114,100 | 576.50 |
| 2008-11-06 | 1,330 | 1,350 | 1,276 | 1,290 | 40,100 | 645 |
| 2008-11-05 | 1,330 | 1,377 | 1,315 | 1,377 | 111,300 | 688.50 |
| 2008-11-04 | 1,321 | 1,329 | 1,277 | 1,289 | 78,000 | 644.50 |
| 2008-10-31 | 1,330 | 1,352 | 1,281 | 1,281 | 103,400 | 640.50 |
| 2008-10-30 | 1,333 | 1,348 | 1,304 | 1,326 | 150,900 | 663 |
| 2008-10-29 | 1,219 | 1,320 | 1,192 | 1,293 | 130,400 | 646.50 |
| 2008-10-28 | 1,070 | 1,120 | 999 | 1,120 | 121,200 | 560 |
| 2008-10-27 | 1,200 | 1,208 | 1,039 | 1,053 | 147,000 | 526.50 |
| 2008-10-24 | 1,297 | 1,328 | 1,205 | 1,211 | 88,900 | 605.50 |
| 2008-10-23 | 1,250 | 1,277 | 1,205 | 1,277 | 63,600 | 638.50 |
| 2008-10-22 | 1,383 | 1,383 | 1,304 | 1,304 | 42,900 | 652 |
| 2008-10-21 | 1,349 | 1,384 | 1,329 | 1,363 | 59,100 | 681.50 |
| 2008-10-20 | 1,279 | 1,332 | 1,258 | 1,330 | 56,300 | 665 |
| 2008-10-17 | 1,289 | 1,299 | 1,229 | 1,241 | 143,000 | 620.50 |
| 2008-10-16 | 1,260 | 1,280 | 1,225 | 1,245 | 69,100 | 622.50 |
| 2008-10-15 | 1,217 | 1,334 | 1,217 | 1,300 | 97,100 | 650 |
| 2008-10-14 | 1,104 | 1,266 | 1,104 | 1,257 | 79,500 | 628.50 |
| 2008-10-10 | 1,071 | 1,139 | 1,050 | 1,066 | 84,000 | 533 |
| 2008-10-09 | 1,178 | 1,242 | 1,178 | 1,191 | 48,300 | 595.50 |
| 2008-10-08 | 1,275 | 1,285 | 1,181 | 1,198 | 80,300 | 599 |
| 2008-10-07 | 1,230 | 1,318 | 1,227 | 1,306 | 56,400 | 653 |
| 2008-10-06 | 1,293 | 1,315 | 1,255 | 1,275 | 58,200 | 637.50 |
| 2008-10-03 | 1,334 | 1,334 | 1,303 | 1,313 | 30,000 | 656.50 |
| 2008-10-02 | 1,380 | 1,386 | 1,335 | 1,336 | 30,700 | 668 |
| 2008-10-01 | 1,400 | 1,413 | 1,351 | 1,360 | 52,100 | 680 |
| 2008-09-30 | 1,379 | 1,394 | 1,343 | 1,390 | 54,900 | 695 |
| 2008-09-29 | 1,371 | 1,408 | 1,371 | 1,385 | 49,300 | 692.50 |
| 2008-09-26 | 1,410 | 1,417 | 1,365 | 1,385 | 49,000 | 692.50 |
| 2008-09-25 | 1,400 | 1,416 | 1,382 | 1,409 | 29,100 | 704.50 |
| 2008-09-24 | 1,421 | 1,423 | 1,397 | 1,417 | 24,800 | 708.50 |
| 2008-09-22 | 1,433 | 1,461 | 1,387 | 1,401 | 40,500 | 700.50 |
| 2008-09-19 | 1,420 | 1,478 | 1,409 | 1,430 | 88,000 | 715 |
| 2008-09-18 | 1,345 | 1,430 | 1,345 | 1,400 | 90,700 | 700 |
| 2008-09-17 | 1,417 | 1,435 | 1,398 | 1,421 | 74,700 | 710.50 |
| 2008-09-16 | 1,361 | 1,427 | 1,358 | 1,406 | 58,800 | 703 |
| 2008-09-12 | 1,502 | 1,502 | 1,477 | 1,490 | 36,000 | 745 |
| 2008-09-11 | 1,460 | 1,480 | 1,432 | 1,442 | 29,400 | 721 |
| 2008-09-10 | 1,449 | 1,506 | 1,449 | 1,459 | 35,100 | 729.50 |
| 2008-09-09 | 1,477 | 1,477 | 1,450 | 1,455 | 38,500 | 727.50 |
| 2008-09-08 | 1,458 | 1,507 | 1,458 | 1,489 | 27,800 | 744.50 |
| 2008-09-05 | 1,448 | 1,489 | 1,421 | 1,478 | 42,400 | 739 |
| 2008-09-04 | 1,463 | 1,487 | 1,442 | 1,467 | 31,000 | 733.50 |
| 2008-09-03 | 1,463 | 1,463 | 1,442 | 1,453 | 26,300 | 726.50 |
| 2008-09-02 | 1,460 | 1,492 | 1,441 | 1,443 | 29,000 | 721.50 |
| 2008-09-01 | 1,497 | 1,497 | 1,460 | 1,463 | 26,300 | 731.50 |
| 2008-08-29 | 1,464 | 1,497 | 1,450 | 1,497 | 44,800 | 748.50 |
| 2008-08-28 | 1,449 | 1,449 | 1,428 | 1,444 | 27,400 | 722 |
| 2008-08-27 | 1,440 | 1,458 | 1,418 | 1,432 | 25,000 | 716 |
| 2008-08-26 | 1,413 | 1,439 | 1,404 | 1,439 | 25,900 | 719.50 |
| 2008-08-25 | 1,403 | 1,443 | 1,403 | 1,435 | 26,800 | 717.50 |
| 2008-08-22 | 1,411 | 1,428 | 1,390 | 1,403 | 35,000 | 701.50 |
| 2008-08-21 | 1,430 | 1,432 | 1,403 | 1,406 | 45,800 | 703 |
| 2008-08-20 | 1,402 | 1,448 | 1,402 | 1,437 | 24,600 | 718.50 |
| 2008-08-19 | 1,415 | 1,426 | 1,400 | 1,417 | 30,900 | 708.50 |
| 2008-08-18 | 1,432 | 1,494 | 1,432 | 1,455 | 29,900 | 727.50 |
| 2008-08-15 | 1,425 | 1,439 | 1,411 | 1,438 | 24,300 | 719 |
| 2008-08-14 | 1,430 | 1,447 | 1,422 | 1,423 | 31,600 | 711.50 |
| 2008-08-13 | 1,460 | 1,476 | 1,440 | 1,445 | 34,200 | 722.50 |
| 2008-08-12 | 1,499 | 1,499 | 1,465 | 1,470 | 53,600 | 735 |
| 2008-08-11 | 1,489 | 1,502 | 1,487 | 1,490 | 25,300 | 745 |
| 2008-08-08 | 1,500 | 1,505 | 1,484 | 1,486 | 51,300 | 743 |
| 2008-08-07 | 1,539 | 1,539 | 1,513 | 1,519 | 43,300 | 759.50 |
| 2008-08-06 | 1,536 | 1,545 | 1,516 | 1,544 | 47,300 | 772 |
| 2008-08-05 | 1,545 | 1,550 | 1,502 | 1,506 | 89,200 | 753 |
| 2008-08-04 | 1,570 | 1,571 | 1,535 | 1,547 | 33,700 | 773.50 |
| 2008-08-01 | 1,619 | 1,619 | 1,583 | 1,595 | 44,500 | 797.50 |
| 2008-07-31 | 1,598 | 1,630 | 1,590 | 1,618 | 47,400 | 809 |
| 2008-07-30 | 1,513 | 1,598 | 1,513 | 1,590 | 58,700 | 795 |
| 2008-07-29 | 1,525 | 1,543 | 1,505 | 1,535 | 40,100 | 767.50 |
| 2008-07-28 | 1,547 | 1,552 | 1,539 | 1,539 | 37,500 | 769.50 |
| 2008-07-25 | 1,573 | 1,585 | 1,562 | 1,563 | 29,900 | 781.50 |
| 2008-07-24 | 1,602 | 1,605 | 1,564 | 1,603 | 32,200 | 801.50 |
| 2008-07-23 | 1,567 | 1,597 | 1,564 | 1,579 | 39,600 | 789.50 |
| 2008-07-22 | 1,539 | 1,563 | 1,527 | 1,563 | 24,800 | 781.50 |
| 2008-07-18 | 1,549 | 1,549 | 1,516 | 1,518 | 37,400 | 759 |
| 2008-07-17 | 1,519 | 1,548 | 1,514 | 1,531 | 53,100 | 765.50 |
| 2008-07-16 | 1,553 | 1,553 | 1,515 | 1,531 | 44,700 | 765.50 |
| 2008-07-15 | 1,580 | 1,580 | 1,536 | 1,558 | 34,200 | 779 |
| 2008-07-14 | 1,567 | 1,594 | 1,550 | 1,557 | 48,900 | 778.50 |
| 2008-07-11 | 1,541 | 1,570 | 1,520 | 1,552 | 74,900 | 776 |
| 2008-07-10 | 1,501 | 1,518 | 1,501 | 1,511 | 19,200 | 755.50 |
| 2008-07-09 | 1,530 | 1,550 | 1,523 | 1,523 | 34,500 | 761.50 |
| 2008-07-08 | 1,536 | 1,541 | 1,518 | 1,523 | 45,400 | 761.50 |
| 2008-07-07 | 1,545 | 1,568 | 1,536 | 1,555 | 39,800 | 777.50 |
| 2008-07-04 | 1,525 | 1,576 | 1,525 | 1,550 | 40,400 | 775 |
| 2008-07-03 | 1,530 | 1,556 | 1,526 | 1,540 | 80,900 | 770 |
| 2008-07-02 | 1,585 | 1,585 | 1,538 | 1,540 | 57,100 | 770 |
| 2008-07-01 | 1,591 | 1,605 | 1,570 | 1,574 | 77,600 | 787 |
| 2008-06-30 | 1,584 | 1,615 | 1,584 | 1,591 | 55,600 | 795.50 |
| 2008-06-27 | 1,580 | 1,584 | 1,561 | 1,578 | 53,600 | 789 |
| 2008-06-26 | 1,605 | 1,605 | 1,580 | 1,586 | 49,000 | 793 |
| 2008-06-25 | 1,598 | 1,600 | 1,576 | 1,598 | 75,800 | 799 |
| 2008-06-24 | 1,570 | 1,579 | 1,557 | 1,579 | 28,000 | 789.50 |
| 2008-06-23 | 1,551 | 1,574 | 1,526 | 1,557 | 40,100 | 778.50 |
| 2008-06-20 | 1,592 | 1,593 | 1,565 | 1,575 | 68,600 | 787.50 |
| 2008-06-19 | 1,609 | 1,625 | 1,585 | 1,591 | 74,900 | 795.50 |
| 2008-06-18 | 1,615 | 1,629 | 1,597 | 1,611 | 76,200 | 805.50 |
| 2008-06-17 | 1,600 | 1,613 | 1,590 | 1,595 | 78,800 | 797.50 |
| 2008-06-16 | 1,603 | 1,628 | 1,600 | 1,621 | 50,000 | 810.50 |
| 2008-06-13 | 1,595 | 1,609 | 1,575 | 1,602 | 81,500 | 801 |
| 2008-06-12 | 1,599 | 1,620 | 1,586 | 1,609 | 97,600 | 804.50 |
| 2008-06-11 | 1,592 | 1,618 | 1,589 | 1,606 | 57,500 | 803 |
| 2008-06-10 | 1,630 | 1,630 | 1,592 | 1,592 | 64,700 | 796 |
| 2008-06-09 | 1,602 | 1,633 | 1,595 | 1,605 | 53,200 | 802.50 |
| 2008-06-06 | 1,669 | 1,686 | 1,651 | 1,651 | 75,900 | 825.50 |
| 2008-06-05 | 1,654 | 1,668 | 1,643 | 1,668 | 84,000 | 834 |
| 2008-06-04 | 1,618 | 1,633 | 1,603 | 1,625 | 125,600 | 812.50 |
| 2008-06-03 | 1,650 | 1,652 | 1,612 | 1,618 | 88,000 | 809 |
| 2008-06-02 | 1,639 | 1,672 | 1,624 | 1,657 | 80,700 | 828.50 |
| 2008-05-30 | 1,609 | 1,652 | 1,607 | 1,639 | 105,700 | 819.50 |
| 2008-05-29 | 1,575 | 1,593 | 1,566 | 1,587 | 94,200 | 793.50 |
| 2008-05-28 | 1,562 | 1,575 | 1,538 | 1,538 | 93,200 | 769 |
| 2008-05-27 | 1,545 | 1,571 | 1,541 | 1,562 | 54,500 | 781 |
| 2008-05-26 | 1,558 | 1,576 | 1,544 | 1,544 | 68,000 | 772 |
| 2008-05-23 | 1,561 | 1,578 | 1,545 | 1,560 | 73,600 | 780 |
| 2008-05-22 | 1,582 | 1,597 | 1,535 | 1,579 | 107,000 | 789.50 |
| 2008-05-21 | 1,575 | 1,608 | 1,575 | 1,605 | 179,400 | 802.50 |
| 2008-05-20 | 1,596 | 1,622 | 1,577 | 1,594 | 145,300 | 797 |
| 2008-05-19 | 1,614 | 1,624 | 1,591 | 1,594 | 120,300 | 797 |
| 2008-05-16 | 1,624 | 1,627 | 1,594 | 1,615 | 53,900 | 807.50 |
| 2008-05-15 | 1,591 | 1,624 | 1,591 | 1,611 | 64,300 | 805.50 |
| 2008-05-14 | 1,560 | 1,606 | 1,553 | 1,599 | 75,300 | 799.50 |
| 2008-05-13 | 1,561 | 1,598 | 1,535 | 1,583 | 68,400 | 791.50 |
| 2008-05-12 | 1,566 | 1,592 | 1,551 | 1,581 | 51,200 | 790.50 |
| 2008-05-09 | 1,610 | 1,625 | 1,550 | 1,573 | 87,700 | 786.50 |
| 2008-05-08 | 1,638 | 1,644 | 1,605 | 1,610 | 97,100 | 805 |
| 2008-05-07 | 1,625 | 1,645 | 1,623 | 1,643 | 58,900 | 821.50 |
| 2008-05-02 | 1,615 | 1,645 | 1,615 | 1,638 | 51,400 | 819 |
| 2008-05-01 | 1,605 | 1,614 | 1,584 | 1,588 | 43,200 | 794 |
| 2008-04-30 | 1,609 | 1,619 | 1,600 | 1,605 | 36,900 | 802.50 |
| 2008-04-28 | 1,601 | 1,618 | 1,593 | 1,609 | 36,900 | 804.50 |
| 2008-04-25 | 1,589 | 1,613 | 1,589 | 1,600 | 34,800 | 800 |
| 2008-04-24 | 1,605 | 1,614 | 1,583 | 1,601 | 42,100 | 800.50 |
| 2008-04-23 | 1,599 | 1,626 | 1,591 | 1,614 | 32,800 | 807 |
| 2008-04-22 | 1,619 | 1,619 | 1,602 | 1,613 | 32,300 | 806.50 |
| 2008-04-21 | 1,590 | 1,627 | 1,590 | 1,622 | 46,900 | 811 |
| 2008-04-18 | 1,586 | 1,620 | 1,583 | 1,620 | 30,400 | 810 |
| 2008-04-17 | 1,583 | 1,622 | 1,564 | 1,616 | 58,000 | 808 |
| 2008-04-16 | 1,580 | 1,587 | 1,541 | 1,581 | 41,200 | 790.50 |
| 2008-04-15 | 1,545 | 1,576 | 1,521 | 1,573 | 43,500 | 786.50 |
| 2008-04-14 | 1,471 | 1,561 | 1,466 | 1,545 | 71,300 | 772.50 |
| 2008-04-11 | 1,485 | 1,562 | 1,485 | 1,561 | 41,000 | 780.50 |
| 2008-04-10 | 1,528 | 1,530 | 1,492 | 1,508 | 89,800 | 754 |
| 2008-04-09 | 1,525 | 1,539 | 1,503 | 1,519 | 96,400 | 759.50 |
| 2008-04-08 | 1,510 | 1,529 | 1,510 | 1,524 | 48,100 | 762 |
| 2008-04-07 | 1,512 | 1,535 | 1,491 | 1,529 | 79,800 | 764.50 |
| 2008-04-04 | 1,534 | 1,560 | 1,531 | 1,540 | 72,800 | 770 |
| 2008-04-03 | 1,530 | 1,593 | 1,530 | 1,582 | 85,000 | 791 |
| 2008-04-02 | 1,550 | 1,560 | 1,511 | 1,540 | 54,500 | 770 |
| 2008-04-01 | 1,502 | 1,575 | 1,495 | 1,502 | 159,000 | 751 |
| 2008-03-31 | 1,551 | 1,595 | 1,486 | 1,532 | 115,400 | 766 |
| 2008-03-28 | 1,497 | 1,561 | 1,470 | 1,551 | 67,100 | 775.50 |
| 2008-03-27 | 1,508 | 1,540 | 1,499 | 1,527 | 88,400 | 763.50 |
| 2008-03-26 | 1,480 | 1,514 | 1,464 | 1,513 | 58,900 | 756.50 |
| 2008-03-25 | 1,511 | 1,528 | 1,495 | 1,528 | 97,600 | 764 |
| 2008-03-24 | 1,488 | 1,523 | 1,480 | 1,498 | 71,400 | 749 |
| 2008-03-21 | 1,441 | 1,517 | 1,426 | 1,504 | 100,600 | 752 |
| 2008-03-19 | 1,402 | 1,430 | 1,383 | 1,424 | 103,600 | 712 |
| 2008-03-18 | 1,313 | 1,420 | 1,305 | 1,417 | 100,900 | 708.50 |
| 2008-03-17 | 1,353 | 1,356 | 1,300 | 1,315 | 60,000 | 657.50 |
| 2008-03-14 | 1,399 | 1,403 | 1,364 | 1,373 | 97,800 | 686.50 |
| 2008-03-13 | 1,432 | 1,437 | 1,382 | 1,400 | 93,600 | 700 |
| 2008-03-12 | 1,453 | 1,486 | 1,452 | 1,472 | 68,900 | 736 |
| 2008-03-11 | 1,399 | 1,455 | 1,384 | 1,446 | 75,200 | 723 |
| 2008-03-10 | 1,458 | 1,475 | 1,412 | 1,429 | 94,400 | 714.50 |
| 2008-03-07 | 1,532 | 1,560 | 1,525 | 1,528 | 57,400 | 764 |
| 2008-03-06 | 1,529 | 1,593 | 1,524 | 1,582 | 92,200 | 791 |
| 2008-03-05 | 1,538 | 1,538 | 1,501 | 1,513 | 46,900 | 756.50 |
| 2008-03-04 | 1,517 | 1,535 | 1,506 | 1,526 | 97,800 | 763 |
| 2008-03-03 | 1,548 | 1,564 | 1,525 | 1,542 | 108,200 | 771 |
| 2008-02-29 | 1,623 | 1,629 | 1,576 | 1,594 | 98,700 | 797 |
| 2008-02-28 | 1,605 | 1,626 | 1,595 | 1,623 | 66,500 | 811.50 |
| 2008-02-27 | 1,624 | 1,625 | 1,602 | 1,609 | 68,300 | 804.50 |
| 2008-02-26 | 1,614 | 1,626 | 1,589 | 1,598 | 89,100 | 799 |
| 2008-02-25 | 1,625 | 1,632 | 1,604 | 1,613 | 57,700 | 806.50 |
| 2008-02-22 | 1,568 | 1,605 | 1,563 | 1,605 | 85,600 | 802.50 |
| 2008-02-21 | 1,510 | 1,587 | 1,510 | 1,579 | 95,100 | 789.50 |
| 2008-02-20 | 1,577 | 1,582 | 1,509 | 1,510 | 75,200 | 755 |
| 2008-02-19 | 1,575 | 1,588 | 1,551 | 1,577 | 62,200 | 788.50 |
| 2008-02-18 | 1,536 | 1,580 | 1,536 | 1,553 | 66,300 | 776.50 |
| 2008-02-15 | 1,520 | 1,560 | 1,504 | 1,550 | 97,800 | 775 |
| 2008-02-14 | 1,522 | 1,545 | 1,480 | 1,518 | 235,600 | 759 |
| 2008-02-13 | 1,480 | 1,542 | 1,480 | 1,512 | 110,400 | 756 |
| 2008-02-12 | 1,470 | 1,491 | 1,463 | 1,474 | 77,100 | 737 |
| 2008-02-08 | 1,528 | 1,555 | 1,481 | 1,487 | 81,000 | 743.50 |
| 2008-02-07 | 1,519 | 1,543 | 1,469 | 1,508 | 111,300 | 754 |
| 2008-02-06 | 1,527 | 1,539 | 1,497 | 1,498 | 114,500 | 749 |
| 2008-02-05 | 1,530 | 1,583 | 1,530 | 1,583 | 108,000 | 791.50 |
| 2008-02-04 | 1,587 | 1,591 | 1,535 | 1,543 | 177,100 | 771.50 |
| 2008-02-01 | 1,463 | 1,570 | 1,453 | 1,542 | 312,000 | 771 |
| 2008-01-31 | 1,340 | 1,425 | 1,329 | 1,413 | 186,000 | 706.50 |
| 2008-01-30 | 1,365 | 1,379 | 1,311 | 1,320 | 168,600 | 660 |
| 2008-01-29 | 1,336 | 1,368 | 1,328 | 1,363 | 95,400 | 681.50 |
| 2008-01-28 | 1,387 | 1,403 | 1,313 | 1,326 | 102,600 | 663 |
| 2008-01-25 | 1,334 | 1,383 | 1,334 | 1,375 | 145,700 | 687.50 |
| 2008-01-24 | 1,319 | 1,358 | 1,291 | 1,333 | 85,000 | 666.50 |
| 2008-01-23 | 1,298 | 1,298 | 1,262 | 1,279 | 71,200 | 639.50 |
| 2008-01-22 | 1,293 | 1,315 | 1,241 | 1,241 | 98,800 | 620.50 |
| 2008-01-21 | 1,380 | 1,410 | 1,313 | 1,313 | 140,000 | 656.50 |
| 2008-01-18 | 1,321 | 1,398 | 1,306 | 1,387 | 98,000 | 693.50 |
| 2008-01-17 | 1,307 | 1,342 | 1,302 | 1,341 | 108,400 | 670.50 |
| 2008-01-16 | 1,330 | 1,348 | 1,306 | 1,316 | 209,500 | 658 |
| 2008-01-15 | 1,441 | 1,456 | 1,373 | 1,380 | 138,000 | 690 |
| 2008-01-11 | 1,505 | 1,505 | 1,410 | 1,438 | 152,200 | 719 |
| 2008-01-10 | 1,530 | 1,531 | 1,481 | 1,482 | 83,800 | 741 |
| 2008-01-09 | 1,486 | 1,520 | 1,486 | 1,515 | 72,500 | 757.50 |
| 2008-01-08 | 1,500 | 1,511 | 1,484 | 1,493 | 108,600 | 746.50 |
| 2008-01-07 | 1,505 | 1,517 | 1,487 | 1,510 | 145,600 | 755 |
| 2008-01-04 | 1,630 | 1,636 | 1,530 | 1,532 | 69,400 | 766 |
分割・併合履歴 ： [2016-12-28]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.2株 [1994-09-27]1株→1.1株 [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.2株
