9948 (株)アークス 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 | 1,475 | 1,518 | 1,474 | 1,503 | 22,900 | 1,503 |
| 2008-12-29 | 1,470 | 1,511 | 1,458 | 1,500 | 98,000 | 1,500 |
| 2008-12-26 | 1,470 | 1,500 | 1,454 | 1,490 | 61,700 | 1,490 |
| 2008-12-25 | 1,437 | 1,485 | 1,425 | 1,470 | 76,100 | 1,470 |
| 2008-12-24 | 1,436 | 1,447 | 1,416 | 1,435 | 27,400 | 1,435 |
| 2008-12-22 | 1,429 | 1,440 | 1,418 | 1,436 | 25,900 | 1,436 |
| 2008-12-19 | 1,406 | 1,430 | 1,406 | 1,418 | 28,500 | 1,418 |
| 2008-12-18 | 1,401 | 1,445 | 1,384 | 1,405 | 49,800 | 1,405 |
| 2008-12-17 | 1,417 | 1,417 | 1,371 | 1,407 | 33,200 | 1,407 |
| 2008-12-16 | 1,445 | 1,445 | 1,375 | 1,397 | 40,500 | 1,397 |
| 2008-12-15 | 1,406 | 1,412 | 1,372 | 1,405 | 50,400 | 1,405 |
| 2008-12-12 | 1,314 | 1,353 | 1,292 | 1,319 | 80,300 | 1,319 |
| 2008-12-11 | 1,340 | 1,340 | 1,303 | 1,314 | 39,900 | 1,314 |
| 2008-12-10 | 1,346 | 1,365 | 1,311 | 1,326 | 30,100 | 1,326 |
| 2008-12-09 | 1,384 | 1,401 | 1,362 | 1,362 | 12,800 | 1,362 |
| 2008-12-08 | 1,400 | 1,450 | 1,354 | 1,365 | 74,300 | 1,365 |
| 2008-12-05 | 1,440 | 1,440 | 1,385 | 1,420 | 49,200 | 1,420 |
| 2008-12-04 | 1,336 | 1,385 | 1,336 | 1,385 | 32,000 | 1,385 |
| 2008-12-03 | 1,276 | 1,340 | 1,276 | 1,336 | 46,600 | 1,336 |
| 2008-12-02 | 1,300 | 1,323 | 1,276 | 1,276 | 49,000 | 1,276 |
| 2008-12-01 | 1,429 | 1,430 | 1,371 | 1,371 | 23,500 | 1,371 |
| 2008-11-28 | 1,430 | 1,450 | 1,429 | 1,449 | 35,300 | 1,449 |
| 2008-11-27 | 1,400 | 1,450 | 1,400 | 1,429 | 15,800 | 1,429 |
| 2008-11-26 | 1,449 | 1,449 | 1,416 | 1,420 | 18,000 | 1,420 |
| 2008-11-25 | 1,440 | 1,450 | 1,422 | 1,450 | 46,200 | 1,450 |
| 2008-11-21 | 1,380 | 1,432 | 1,278 | 1,418 | 58,400 | 1,418 |
| 2008-11-20 | 1,400 | 1,436 | 1,400 | 1,420 | 23,600 | 1,420 |
| 2008-11-19 | 1,450 | 1,450 | 1,404 | 1,449 | 23,800 | 1,449 |
| 2008-11-18 | 1,413 | 1,450 | 1,400 | 1,445 | 40,200 | 1,445 |
| 2008-11-17 | 1,374 | 1,440 | 1,374 | 1,433 | 20,600 | 1,433 |
| 2008-11-14 | 1,382 | 1,417 | 1,366 | 1,394 | 85,700 | 1,394 |
| 2008-11-13 | 1,375 | 1,400 | 1,351 | 1,380 | 33,600 | 1,380 |
| 2008-11-12 | 1,349 | 1,383 | 1,314 | 1,355 | 34,100 | 1,355 |
| 2008-11-11 | 1,381 | 1,386 | 1,306 | 1,309 | 58,200 | 1,309 |
| 2008-11-10 | 1,430 | 1,435 | 1,381 | 1,381 | 44,500 | 1,381 |
| 2008-11-07 | 1,408 | 1,427 | 1,342 | 1,350 | 44,400 | 1,350 |
| 2008-11-06 | 1,418 | 1,445 | 1,384 | 1,401 | 25,700 | 1,401 |
| 2008-11-05 | 1,467 | 1,467 | 1,400 | 1,438 | 74,400 | 1,438 |
| 2008-11-04 | 1,378 | 1,400 | 1,330 | 1,387 | 47,900 | 1,387 |
| 2008-10-31 | 1,305 | 1,400 | 1,294 | 1,398 | 90,900 | 1,398 |
| 2008-10-30 | 1,247 | 1,290 | 1,218 | 1,285 | 63,300 | 1,285 |
| 2008-10-29 | 1,266 | 1,270 | 1,173 | 1,227 | 170,700 | 1,227 |
| 2008-10-28 | 1,085 | 1,130 | 976 | 1,106 | 106,900 | 1,106 |
| 2008-10-27 | 1,206 | 1,220 | 1,086 | 1,086 | 100,900 | 1,086 |
| 2008-10-24 | 1,340 | 1,340 | 1,280 | 1,286 | 64,500 | 1,286 |
| 2008-10-23 | 1,261 | 1,343 | 1,261 | 1,343 | 58,600 | 1,343 |
| 2008-10-22 | 1,402 | 1,409 | 1,321 | 1,321 | 58,300 | 1,321 |
| 2008-10-21 | 1,395 | 1,463 | 1,395 | 1,422 | 75,500 | 1,422 |
| 2008-10-20 | 1,328 | 1,392 | 1,326 | 1,392 | 22,500 | 1,392 |
| 2008-10-17 | 1,344 | 1,396 | 1,330 | 1,388 | 58,700 | 1,388 |
| 2008-10-16 | 1,290 | 1,325 | 1,239 | 1,277 | 77,600 | 1,277 |
| 2008-10-15 | 1,230 | 1,285 | 1,218 | 1,285 | 102,000 | 1,285 |
| 2008-10-14 | 1,128 | 1,210 | 1,123 | 1,170 | 104,800 | 1,170 |
| 2008-10-10 | 1,149 | 1,149 | 1,010 | 1,068 | 143,100 | 1,068 |
| 2008-10-09 | 1,131 | 1,242 | 1,115 | 1,198 | 50,500 | 1,198 |
| 2008-10-08 | 1,216 | 1,241 | 1,104 | 1,109 | 48,500 | 1,109 |
| 2008-10-07 | 1,100 | 1,284 | 1,087 | 1,256 | 87,900 | 1,256 |
| 2008-10-06 | 1,257 | 1,280 | 1,162 | 1,163 | 50,500 | 1,163 |
| 2008-10-03 | 1,280 | 1,305 | 1,251 | 1,258 | 26,300 | 1,258 |
| 2008-10-02 | 1,288 | 1,319 | 1,271 | 1,275 | 19,300 | 1,275 |
| 2008-10-01 | 1,348 | 1,349 | 1,281 | 1,308 | 34,800 | 1,308 |
| 2008-09-30 | 1,251 | 1,300 | 1,251 | 1,300 | 37,100 | 1,300 |
| 2008-09-29 | 1,314 | 1,314 | 1,272 | 1,292 | 28,100 | 1,292 |
| 2008-09-26 | 1,315 | 1,334 | 1,280 | 1,294 | 57,100 | 1,294 |
| 2008-09-25 | 1,377 | 1,377 | 1,311 | 1,315 | 28,000 | 1,315 |
| 2008-09-24 | 1,275 | 1,350 | 1,275 | 1,337 | 51,800 | 1,337 |
| 2008-09-22 | 1,329 | 1,342 | 1,272 | 1,274 | 75,700 | 1,274 |
| 2008-09-19 | 1,378 | 1,378 | 1,287 | 1,316 | 128,300 | 1,316 |
| 2008-09-18 | 1,480 | 1,501 | 1,364 | 1,376 | 85,500 | 1,376 |
| 2008-09-17 | 1,549 | 1,549 | 1,474 | 1,485 | 32,100 | 1,485 |
| 2008-09-16 | 1,549 | 1,549 | 1,456 | 1,489 | 78,000 | 1,489 |
| 2008-09-12 | 1,522 | 1,550 | 1,495 | 1,549 | 86,500 | 1,549 |
| 2008-09-11 | 1,489 | 1,510 | 1,488 | 1,490 | 18,000 | 1,490 |
| 2008-09-10 | 1,480 | 1,520 | 1,480 | 1,519 | 38,100 | 1,519 |
| 2008-09-09 | 1,500 | 1,503 | 1,480 | 1,499 | 16,400 | 1,499 |
| 2008-09-08 | 1,500 | 1,529 | 1,492 | 1,508 | 33,300 | 1,508 |
| 2008-09-05 | 1,500 | 1,516 | 1,490 | 1,502 | 39,700 | 1,502 |
| 2008-09-04 | 1,500 | 1,511 | 1,480 | 1,511 | 29,300 | 1,511 |
| 2008-09-03 | 1,480 | 1,512 | 1,480 | 1,511 | 15,200 | 1,511 |
| 2008-09-02 | 1,515 | 1,529 | 1,446 | 1,490 | 41,000 | 1,490 |
| 2008-09-01 | 1,501 | 1,501 | 1,470 | 1,481 | 30,000 | 1,481 |
| 2008-08-29 | 1,496 | 1,530 | 1,476 | 1,529 | 39,600 | 1,529 |
| 2008-08-28 | 1,440 | 1,476 | 1,440 | 1,476 | 14,900 | 1,476 |
| 2008-08-27 | 1,470 | 1,478 | 1,452 | 1,452 | 19,500 | 1,452 |
| 2008-08-26 | 1,474 | 1,500 | 1,456 | 1,500 | 13,500 | 1,500 |
| 2008-08-25 | 1,518 | 1,527 | 1,487 | 1,520 | 26,200 | 1,520 |
| 2008-08-22 | 1,492 | 1,492 | 1,450 | 1,478 | 24,000 | 1,478 |
| 2008-08-21 | 1,489 | 1,489 | 1,456 | 1,472 | 19,100 | 1,472 |
| 2008-08-20 | 1,457 | 1,489 | 1,442 | 1,489 | 17,300 | 1,489 |
| 2008-08-19 | 1,451 | 1,476 | 1,451 | 1,462 | 46,700 | 1,462 |
| 2008-08-18 | 1,466 | 1,520 | 1,466 | 1,509 | 21,000 | 1,509 |
| 2008-08-15 | 1,496 | 1,496 | 1,458 | 1,486 | 30,600 | 1,486 |
| 2008-08-14 | 1,439 | 1,448 | 1,425 | 1,436 | 32,900 | 1,436 |
| 2008-08-13 | 1,452 | 1,472 | 1,425 | 1,456 | 30,000 | 1,456 |
| 2008-08-12 | 1,480 | 1,490 | 1,450 | 1,450 | 29,500 | 1,450 |
| 2008-08-11 | 1,514 | 1,520 | 1,504 | 1,510 | 18,200 | 1,510 |
| 2008-08-08 | 1,475 | 1,531 | 1,455 | 1,522 | 28,700 | 1,522 |
| 2008-08-07 | 1,547 | 1,547 | 1,477 | 1,505 | 24,400 | 1,505 |
| 2008-08-06 | 1,514 | 1,548 | 1,496 | 1,547 | 31,600 | 1,547 |
| 2008-08-05 | 1,550 | 1,550 | 1,497 | 1,516 | 46,400 | 1,516 |
| 2008-08-04 | 1,495 | 1,540 | 1,495 | 1,521 | 23,800 | 1,521 |
| 2008-08-01 | 1,510 | 1,536 | 1,510 | 1,525 | 24,300 | 1,525 |
| 2008-07-31 | 1,540 | 1,550 | 1,532 | 1,540 | 51,600 | 1,540 |
| 2008-07-30 | 1,476 | 1,540 | 1,476 | 1,530 | 59,200 | 1,530 |
| 2008-07-29 | 1,450 | 1,473 | 1,445 | 1,473 | 24,200 | 1,473 |
| 2008-07-28 | 1,470 | 1,481 | 1,460 | 1,465 | 35,700 | 1,465 |
| 2008-07-25 | 1,469 | 1,490 | 1,465 | 1,470 | 44,200 | 1,470 |
| 2008-07-24 | 1,440 | 1,470 | 1,434 | 1,469 | 48,600 | 1,469 |
| 2008-07-23 | 1,396 | 1,420 | 1,395 | 1,405 | 69,300 | 1,405 |
| 2008-07-22 | 1,418 | 1,420 | 1,392 | 1,395 | 61,700 | 1,395 |
| 2008-07-18 | 1,437 | 1,445 | 1,391 | 1,398 | 31,700 | 1,398 |
| 2008-07-17 | 1,430 | 1,450 | 1,427 | 1,437 | 24,900 | 1,437 |
| 2008-07-16 | 1,451 | 1,471 | 1,412 | 1,421 | 35,800 | 1,421 |
| 2008-07-15 | 1,470 | 1,473 | 1,420 | 1,450 | 67,100 | 1,450 |
| 2008-07-14 | 1,488 | 1,538 | 1,478 | 1,490 | 43,900 | 1,490 |
| 2008-07-11 | 1,502 | 1,535 | 1,492 | 1,518 | 37,200 | 1,518 |
| 2008-07-10 | 1,489 | 1,534 | 1,489 | 1,524 | 32,100 | 1,524 |
| 2008-07-09 | 1,529 | 1,550 | 1,499 | 1,500 | 28,400 | 1,500 |
| 2008-07-08 | 1,539 | 1,540 | 1,514 | 1,524 | 37,600 | 1,524 |
| 2008-07-07 | 1,510 | 1,550 | 1,499 | 1,550 | 97,500 | 1,550 |
| 2008-07-04 | 1,400 | 1,448 | 1,399 | 1,448 | 37,200 | 1,448 |
| 2008-07-03 | 1,400 | 1,410 | 1,380 | 1,409 | 13,300 | 1,409 |
| 2008-07-02 | 1,410 | 1,412 | 1,387 | 1,405 | 27,300 | 1,405 |
| 2008-07-01 | 1,400 | 1,410 | 1,377 | 1,409 | 20,500 | 1,409 |
| 2008-06-30 | 1,418 | 1,429 | 1,396 | 1,420 | 24,400 | 1,420 |
| 2008-06-27 | 1,370 | 1,409 | 1,353 | 1,398 | 23,200 | 1,398 |
| 2008-06-26 | 1,410 | 1,445 | 1,390 | 1,390 | 25,900 | 1,390 |
| 2008-06-25 | 1,404 | 1,430 | 1,376 | 1,430 | 37,100 | 1,430 |
| 2008-06-24 | 1,361 | 1,391 | 1,360 | 1,384 | 16,500 | 1,384 |
| 2008-06-23 | 1,387 | 1,420 | 1,352 | 1,373 | 32,800 | 1,373 |
| 2008-06-20 | 1,465 | 1,465 | 1,400 | 1,400 | 36,600 | 1,400 |
| 2008-06-19 | 1,430 | 1,444 | 1,420 | 1,425 | 33,400 | 1,425 |
| 2008-06-18 | 1,518 | 1,518 | 1,470 | 1,470 | 20,400 | 1,470 |
| 2008-06-17 | 1,490 | 1,498 | 1,470 | 1,482 | 29,500 | 1,482 |
| 2008-06-16 | 1,450 | 1,490 | 1,438 | 1,484 | 96,000 | 1,484 |
| 2008-06-13 | 1,403 | 1,420 | 1,381 | 1,397 | 65,400 | 1,397 |
| 2008-06-12 | 1,430 | 1,443 | 1,410 | 1,443 | 48,300 | 1,443 |
| 2008-06-11 | 1,400 | 1,416 | 1,385 | 1,410 | 30,000 | 1,410 |
| 2008-06-10 | 1,400 | 1,407 | 1,382 | 1,384 | 33,100 | 1,384 |
| 2008-06-09 | 1,425 | 1,445 | 1,396 | 1,400 | 43,300 | 1,400 |
| 2008-06-06 | 1,479 | 1,479 | 1,452 | 1,455 | 20,800 | 1,455 |
| 2008-06-05 | 1,426 | 1,468 | 1,419 | 1,468 | 22,100 | 1,468 |
| 2008-06-04 | 1,470 | 1,473 | 1,431 | 1,460 | 18,500 | 1,460 |
| 2008-06-03 | 1,445 | 1,455 | 1,413 | 1,430 | 27,100 | 1,430 |
| 2008-06-02 | 1,450 | 1,477 | 1,422 | 1,453 | 27,300 | 1,453 |
| 2008-05-30 | 1,450 | 1,485 | 1,433 | 1,485 | 51,400 | 1,485 |
| 2008-05-29 | 1,425 | 1,444 | 1,408 | 1,442 | 23,100 | 1,442 |
| 2008-05-28 | 1,397 | 1,419 | 1,388 | 1,399 | 40,000 | 1,399 |
| 2008-05-27 | 1,365 | 1,428 | 1,365 | 1,425 | 23,500 | 1,425 |
| 2008-05-26 | 1,419 | 1,420 | 1,364 | 1,374 | 32,600 | 1,374 |
| 2008-05-23 | 1,389 | 1,416 | 1,389 | 1,389 | 32,000 | 1,389 |
| 2008-05-22 | 1,405 | 1,413 | 1,354 | 1,409 | 42,200 | 1,409 |
| 2008-05-21 | 1,397 | 1,430 | 1,361 | 1,430 | 81,300 | 1,430 |
| 2008-05-20 | 1,361 | 1,390 | 1,361 | 1,378 | 32,100 | 1,378 |
| 2008-05-19 | 1,370 | 1,392 | 1,361 | 1,361 | 19,500 | 1,361 |
| 2008-05-16 | 1,375 | 1,407 | 1,358 | 1,370 | 36,300 | 1,370 |
| 2008-05-15 | 1,350 | 1,392 | 1,340 | 1,388 | 103,700 | 1,388 |
| 2008-05-14 | 1,382 | 1,382 | 1,350 | 1,370 | 52,600 | 1,370 |
| 2008-05-13 | 1,411 | 1,420 | 1,377 | 1,389 | 43,100 | 1,389 |
| 2008-05-12 | 1,440 | 1,461 | 1,405 | 1,418 | 37,700 | 1,418 |
| 2008-05-09 | 1,475 | 1,480 | 1,435 | 1,456 | 39,000 | 1,456 |
| 2008-05-08 | 1,500 | 1,507 | 1,474 | 1,475 | 31,500 | 1,475 |
| 2008-05-07 | 1,460 | 1,486 | 1,420 | 1,480 | 96,400 | 1,480 |
| 2008-05-02 | 1,415 | 1,435 | 1,408 | 1,420 | 41,000 | 1,420 |
| 2008-05-01 | 1,415 | 1,430 | 1,381 | 1,382 | 45,700 | 1,382 |
| 2008-04-30 | 1,425 | 1,477 | 1,413 | 1,457 | 36,300 | 1,457 |
| 2008-04-28 | 1,411 | 1,445 | 1,411 | 1,445 | 15,300 | 1,445 |
| 2008-04-25 | 1,410 | 1,445 | 1,410 | 1,431 | 26,700 | 1,431 |
| 2008-04-24 | 1,414 | 1,437 | 1,400 | 1,400 | 16,100 | 1,400 |
| 2008-04-23 | 1,400 | 1,451 | 1,392 | 1,434 | 50,100 | 1,434 |
| 2008-04-22 | 1,422 | 1,466 | 1,403 | 1,408 | 36,900 | 1,408 |
| 2008-04-21 | 1,470 | 1,519 | 1,456 | 1,457 | 18,900 | 1,457 |
| 2008-04-18 | 1,470 | 1,484 | 1,447 | 1,484 | 47,200 | 1,484 |
| 2008-04-17 | 1,450 | 1,501 | 1,431 | 1,500 | 127,000 | 1,500 |
| 2008-04-16 | 1,415 | 1,459 | 1,396 | 1,446 | 78,400 | 1,446 |
| 2008-04-15 | 1,319 | 1,385 | 1,268 | 1,375 | 103,200 | 1,375 |
| 2008-04-14 | 1,254 | 1,279 | 1,230 | 1,279 | 46,600 | 1,279 |
| 2008-04-11 | 1,222 | 1,256 | 1,203 | 1,256 | 78,500 | 1,256 |
| 2008-04-10 | 1,213 | 1,222 | 1,193 | 1,202 | 39,800 | 1,202 |
| 2008-04-09 | 1,239 | 1,239 | 1,222 | 1,226 | 50,000 | 1,226 |
| 2008-04-08 | 1,240 | 1,240 | 1,221 | 1,221 | 27,300 | 1,221 |
| 2008-04-07 | 1,235 | 1,247 | 1,225 | 1,244 | 27,300 | 1,244 |
| 2008-04-04 | 1,206 | 1,228 | 1,197 | 1,228 | 28,900 | 1,228 |
| 2008-04-03 | 1,215 | 1,246 | 1,191 | 1,225 | 62,500 | 1,225 |
| 2008-04-02 | 1,248 | 1,250 | 1,220 | 1,233 | 47,800 | 1,233 |
| 2008-04-01 | 1,222 | 1,232 | 1,202 | 1,218 | 67,300 | 1,218 |
| 2008-03-31 | 1,299 | 1,300 | 1,235 | 1,245 | 53,900 | 1,245 |
| 2008-03-28 | 1,262 | 1,300 | 1,235 | 1,300 | 45,100 | 1,300 |
| 2008-03-27 | 1,270 | 1,297 | 1,270 | 1,282 | 20,500 | 1,282 |
| 2008-03-26 | 1,299 | 1,314 | 1,278 | 1,283 | 40,100 | 1,283 |
| 2008-03-25 | 1,305 | 1,324 | 1,276 | 1,315 | 46,400 | 1,315 |
| 2008-03-24 | 1,335 | 1,341 | 1,285 | 1,285 | 15,200 | 1,285 |
| 2008-03-21 | 1,265 | 1,335 | 1,248 | 1,335 | 39,000 | 1,335 |
| 2008-03-19 | 1,283 | 1,283 | 1,237 | 1,265 | 31,100 | 1,265 |
| 2008-03-18 | 1,236 | 1,247 | 1,213 | 1,229 | 35,200 | 1,229 |
| 2008-03-17 | 1,289 | 1,289 | 1,217 | 1,275 | 38,300 | 1,275 |
| 2008-03-14 | 1,280 | 1,300 | 1,261 | 1,269 | 86,300 | 1,269 |
| 2008-03-13 | 1,256 | 1,287 | 1,256 | 1,271 | 65,900 | 1,271 |
| 2008-03-12 | 1,264 | 1,315 | 1,263 | 1,307 | 53,100 | 1,307 |
| 2008-03-11 | 1,217 | 1,266 | 1,205 | 1,251 | 97,900 | 1,251 |
| 2008-03-10 | 1,265 | 1,334 | 1,237 | 1,237 | 59,600 | 1,237 |
| 2008-03-07 | 1,315 | 1,319 | 1,285 | 1,285 | 80,000 | 1,285 |
| 2008-03-06 | 1,325 | 1,357 | 1,306 | 1,354 | 40,900 | 1,354 |
| 2008-03-05 | 1,329 | 1,344 | 1,265 | 1,265 | 94,600 | 1,265 |
| 2008-03-04 | 1,333 | 1,346 | 1,310 | 1,339 | 79,800 | 1,339 |
| 2008-03-03 | 1,366 | 1,366 | 1,322 | 1,330 | 75,600 | 1,330 |
| 2008-02-29 | 1,365 | 1,380 | 1,360 | 1,368 | 50,400 | 1,368 |
| 2008-02-28 | 1,382 | 1,382 | 1,363 | 1,376 | 31,700 | 1,376 |
| 2008-02-27 | 1,382 | 1,404 | 1,382 | 1,401 | 60,000 | 1,401 |
| 2008-02-26 | 1,392 | 1,398 | 1,370 | 1,382 | 96,500 | 1,382 |
| 2008-02-25 | 1,389 | 1,417 | 1,389 | 1,407 | 82,400 | 1,407 |
| 2008-02-22 | 1,406 | 1,410 | 1,384 | 1,390 | 73,200 | 1,390 |
| 2008-02-21 | 1,405 | 1,425 | 1,397 | 1,409 | 60,800 | 1,409 |
| 2008-02-20 | 1,425 | 1,430 | 1,385 | 1,385 | 64,300 | 1,385 |
| 2008-02-19 | 1,402 | 1,415 | 1,394 | 1,415 | 89,700 | 1,415 |
| 2008-02-18 | 1,394 | 1,422 | 1,380 | 1,382 | 81,900 | 1,382 |
| 2008-02-15 | 1,415 | 1,423 | 1,382 | 1,407 | 75,000 | 1,407 |
| 2008-02-14 | 1,398 | 1,420 | 1,370 | 1,420 | 50,300 | 1,420 |
| 2008-02-13 | 1,348 | 1,371 | 1,317 | 1,360 | 77,000 | 1,360 |
| 2008-02-12 | 1,338 | 1,339 | 1,316 | 1,328 | 64,600 | 1,328 |
| 2008-02-08 | 1,300 | 1,334 | 1,298 | 1,320 | 101,400 | 1,320 |
| 2008-02-07 | 1,305 | 1,312 | 1,295 | 1,312 | 54,400 | 1,312 |
| 2008-02-06 | 1,313 | 1,322 | 1,308 | 1,313 | 104,700 | 1,313 |
| 2008-02-05 | 1,330 | 1,335 | 1,298 | 1,323 | 67,400 | 1,323 |
| 2008-02-04 | 1,290 | 1,322 | 1,273 | 1,310 | 78,100 | 1,310 |
| 2008-02-01 | 1,267 | 1,291 | 1,253 | 1,253 | 79,500 | 1,253 |
| 2008-01-31 | 1,205 | 1,287 | 1,205 | 1,287 | 54,600 | 1,287 |
| 2008-01-30 | 1,237 | 1,256 | 1,202 | 1,244 | 64,600 | 1,244 |
| 2008-01-29 | 1,241 | 1,257 | 1,212 | 1,236 | 85,300 | 1,236 |
| 2008-01-28 | 1,224 | 1,239 | 1,210 | 1,221 | 48,700 | 1,221 |
| 2008-01-25 | 1,230 | 1,243 | 1,201 | 1,223 | 81,200 | 1,223 |
| 2008-01-24 | 1,162 | 1,209 | 1,162 | 1,199 | 50,900 | 1,199 |
| 2008-01-23 | 1,135 | 1,175 | 1,133 | 1,160 | 68,100 | 1,160 |
| 2008-01-22 | 1,170 | 1,190 | 1,103 | 1,125 | 82,800 | 1,125 |
| 2008-01-21 | 1,230 | 1,239 | 1,175 | 1,177 | 57,900 | 1,177 |
| 2008-01-18 | 1,190 | 1,295 | 1,183 | 1,272 | 55,000 | 1,272 |
| 2008-01-17 | 1,181 | 1,219 | 1,181 | 1,216 | 30,700 | 1,216 |
| 2008-01-16 | 1,232 | 1,238 | 1,169 | 1,173 | 73,300 | 1,173 |
| 2008-01-15 | 1,334 | 1,334 | 1,232 | 1,245 | 100,600 | 1,245 |
| 2008-01-11 | 1,382 | 1,383 | 1,310 | 1,333 | 58,500 | 1,333 |
| 2008-01-10 | 1,350 | 1,376 | 1,330 | 1,342 | 54,400 | 1,342 |
| 2008-01-09 | 1,330 | 1,385 | 1,329 | 1,368 | 51,200 | 1,368 |
| 2008-01-08 | 1,300 | 1,320 | 1,293 | 1,310 | 40,200 | 1,310 |
| 2008-01-07 | 1,351 | 1,351 | 1,300 | 1,305 | 48,300 | 1,305 |
| 2008-01-04 | 1,328 | 1,336 | 1,252 | 1,291 | 35,700 | 1,291 |
分割・併合履歴 ： [2007-02-23]1株→1.05株 [2005-02-23]1株→1.1株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.1株 [1999-02-23]1株→1.05株 [1997-02-25]1株→1.2株 [1995-02-23]1株→1.2株
