9987 (株)スズケン 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 | 2,635 | 2,690 | 2,635 | 2,670 | 137,900 | 2,427.27 |
| 2008-12-29 | 2,670 | 2,710 | 2,625 | 2,710 | 248,900 | 2,463.64 |
| 2008-12-26 | 2,580 | 2,655 | 2,570 | 2,655 | 374,100 | 2,413.64 |
| 2008-12-25 | 2,600 | 2,645 | 2,560 | 2,600 | 263,500 | 2,363.64 |
| 2008-12-24 | 2,655 | 2,665 | 2,555 | 2,595 | 258,100 | 2,359.09 |
| 2008-12-22 | 2,590 | 2,675 | 2,555 | 2,665 | 228,100 | 2,422.73 |
| 2008-12-19 | 2,545 | 2,595 | 2,510 | 2,555 | 336,300 | 2,322.73 |
| 2008-12-18 | 2,700 | 2,705 | 2,570 | 2,605 | 308,700 | 2,368.18 |
| 2008-12-17 | 2,690 | 2,735 | 2,595 | 2,665 | 368,200 | 2,422.73 |
| 2008-12-16 | 2,820 | 2,825 | 2,675 | 2,690 | 361,500 | 2,445.45 |
| 2008-12-15 | 2,840 | 2,885 | 2,825 | 2,860 | 266,200 | 2,600 |
| 2008-12-12 | 2,770 | 2,830 | 2,750 | 2,780 | 494,200 | 2,527.27 |
| 2008-12-11 | 2,730 | 2,780 | 2,715 | 2,765 | 515,200 | 2,513.64 |
| 2008-12-10 | 2,505 | 2,690 | 2,495 | 2,650 | 483,800 | 2,409.09 |
| 2008-12-09 | 2,510 | 2,565 | 2,485 | 2,545 | 278,400 | 2,313.64 |
| 2008-12-08 | 2,525 | 2,580 | 2,430 | 2,535 | 267,700 | 2,304.55 |
| 2008-12-05 | 2,470 | 2,660 | 2,410 | 2,565 | 672,500 | 2,331.82 |
| 2008-12-04 | 2,345 | 2,485 | 2,320 | 2,465 | 591,500 | 2,240.91 |
| 2008-12-03 | 2,400 | 2,475 | 2,310 | 2,345 | 651,700 | 2,131.82 |
| 2008-12-02 | 2,150 | 2,250 | 2,100 | 2,240 | 540,000 | 2,036.36 |
| 2008-12-01 | 2,225 | 2,235 | 2,155 | 2,170 | 253,100 | 1,972.73 |
| 2008-11-28 | 2,110 | 2,155 | 2,050 | 2,135 | 326,100 | 1,940.91 |
| 2008-11-27 | 2,100 | 2,190 | 2,100 | 2,150 | 161,300 | 1,954.55 |
| 2008-11-26 | 2,170 | 2,170 | 2,070 | 2,105 | 288,100 | 1,913.64 |
| 2008-11-25 | 2,145 | 2,175 | 2,025 | 2,155 | 373,300 | 1,959.09 |
| 2008-11-21 | 1,965 | 2,050 | 1,921 | 2,050 | 395,300 | 1,863.64 |
| 2008-11-20 | 2,110 | 2,125 | 1,973 | 2,005 | 457,200 | 1,822.73 |
| 2008-11-19 | 2,190 | 2,205 | 2,125 | 2,185 | 207,000 | 1,986.36 |
| 2008-11-18 | 2,180 | 2,230 | 2,145 | 2,180 | 273,200 | 1,981.82 |
| 2008-11-17 | 2,170 | 2,305 | 2,145 | 2,220 | 284,800 | 2,018.18 |
| 2008-11-14 | 2,285 | 2,305 | 2,160 | 2,205 | 312,500 | 2,004.55 |
| 2008-11-13 | 2,200 | 2,295 | 2,180 | 2,245 | 229,400 | 2,040.91 |
| 2008-11-12 | 2,245 | 2,300 | 2,200 | 2,270 | 340,400 | 2,063.64 |
| 2008-11-11 | 2,340 | 2,390 | 2,235 | 2,360 | 397,300 | 2,145.45 |
| 2008-11-10 | 2,320 | 2,415 | 2,310 | 2,345 | 265,400 | 2,131.82 |
| 2008-11-07 | 2,245 | 2,350 | 2,155 | 2,315 | 340,900 | 2,104.55 |
| 2008-11-06 | 2,280 | 2,370 | 2,250 | 2,300 | 594,600 | 2,090.91 |
| 2008-11-05 | 2,385 | 2,525 | 2,350 | 2,520 | 359,600 | 2,290.91 |
| 2008-11-04 | 2,310 | 2,415 | 2,220 | 2,345 | 457,300 | 2,131.82 |
| 2008-10-31 | 2,055 | 2,180 | 2,005 | 2,095 | 667,400 | 1,904.55 |
| 2008-10-30 | 1,817 | 2,015 | 1,800 | 2,015 | 733,500 | 1,831.82 |
| 2008-10-29 | 1,740 | 1,839 | 1,710 | 1,816 | 823,100 | 1,650.91 |
| 2008-10-28 | 1,640 | 1,640 | 1,640 | 1,640 | 155,800 | 1,490.91 |
| 2008-10-27 | 2,260 | 2,270 | 2,025 | 2,040 | 392,900 | 1,854.55 |
| 2008-10-24 | 2,340 | 2,440 | 2,220 | 2,255 | 440,900 | 2,050 |
| 2008-10-23 | 2,470 | 2,485 | 2,320 | 2,460 | 607,500 | 2,236.36 |
| 2008-10-22 | 2,645 | 2,710 | 2,430 | 2,430 | 690,800 | 2,209.09 |
| 2008-10-21 | 2,825 | 2,935 | 2,710 | 2,805 | 216,000 | 2,550 |
| 2008-10-20 | 2,610 | 2,745 | 2,540 | 2,740 | 468,600 | 2,490.91 |
| 2008-10-17 | 2,625 | 2,700 | 2,585 | 2,650 | 295,600 | 2,409.09 |
| 2008-10-16 | 2,760 | 2,760 | 2,505 | 2,575 | 476,100 | 2,340.91 |
| 2008-10-15 | 2,700 | 2,810 | 2,635 | 2,775 | 289,000 | 2,522.73 |
| 2008-10-14 | 2,635 | 2,735 | 2,590 | 2,700 | 417,400 | 2,454.55 |
| 2008-10-10 | 2,535 | 2,675 | 2,455 | 2,555 | 441,700 | 2,322.73 |
| 2008-10-09 | 2,885 | 2,985 | 2,730 | 2,855 | 441,800 | 2,595.45 |
| 2008-10-08 | 2,910 | 3,020 | 2,855 | 2,865 | 540,000 | 2,604.55 |
| 2008-10-07 | 2,965 | 3,090 | 2,860 | 3,040 | 349,500 | 2,763.64 |
| 2008-10-06 | 3,050 | 3,050 | 2,950 | 2,985 | 379,400 | 2,713.64 |
| 2008-10-03 | 3,220 | 3,220 | 3,030 | 3,050 | 470,300 | 2,772.73 |
| 2008-10-02 | 3,240 | 3,250 | 3,180 | 3,210 | 213,900 | 2,918.18 |
| 2008-10-01 | 3,260 | 3,280 | 3,200 | 3,230 | 252,100 | 2,936.36 |
| 2008-09-30 | 3,270 | 3,270 | 3,060 | 3,210 | 239,100 | 2,918.18 |
| 2008-09-29 | 3,400 | 3,460 | 3,320 | 3,330 | 180,900 | 3,027.27 |
| 2008-09-26 | 3,480 | 3,510 | 3,320 | 3,360 | 263,100 | 3,054.55 |
| 2008-09-25 | 3,360 | 3,410 | 3,300 | 3,410 | 219,000 | 3,100 |
| 2008-09-24 | 3,470 | 3,470 | 3,340 | 3,420 | 283,700 | 3,109.09 |
| 2008-09-22 | 3,370 | 3,390 | 3,270 | 3,270 | 181,800 | 2,972.73 |
| 2008-09-19 | 3,140 | 3,310 | 3,140 | 3,290 | 256,100 | 2,990.91 |
| 2008-09-18 | 3,290 | 3,290 | 3,210 | 3,240 | 345,100 | 2,945.45 |
| 2008-09-17 | 3,580 | 3,580 | 3,360 | 3,370 | 406,800 | 3,063.64 |
| 2008-09-16 | 3,510 | 3,580 | 3,460 | 3,510 | 214,100 | 3,190.91 |
| 2008-09-12 | 3,650 | 3,650 | 3,590 | 3,600 | 243,500 | 3,272.73 |
| 2008-09-11 | 3,750 | 3,750 | 3,660 | 3,660 | 215,400 | 3,327.27 |
| 2008-09-10 | 3,680 | 3,750 | 3,680 | 3,750 | 226,800 | 3,409.09 |
| 2008-09-09 | 3,750 | 3,760 | 3,670 | 3,700 | 162,000 | 3,363.64 |
| 2008-09-08 | 3,680 | 3,740 | 3,670 | 3,700 | 205,300 | 3,363.64 |
| 2008-09-05 | 3,710 | 3,720 | 3,610 | 3,640 | 309,600 | 3,309.09 |
| 2008-09-04 | 3,790 | 3,790 | 3,740 | 3,790 | 180,800 | 3,445.45 |
| 2008-09-03 | 3,790 | 3,840 | 3,780 | 3,830 | 147,900 | 3,481.82 |
| 2008-09-02 | 3,790 | 3,840 | 3,740 | 3,760 | 172,900 | 3,418.18 |
| 2008-09-01 | 3,870 | 3,890 | 3,830 | 3,830 | 103,900 | 3,481.82 |
| 2008-08-29 | 3,840 | 3,920 | 3,810 | 3,920 | 284,100 | 3,563.64 |
| 2008-08-28 | 3,820 | 3,830 | 3,780 | 3,790 | 126,700 | 3,445.45 |
| 2008-08-27 | 3,800 | 3,870 | 3,800 | 3,870 | 139,900 | 3,518.18 |
| 2008-08-26 | 3,810 | 3,810 | 3,780 | 3,800 | 144,400 | 3,454.55 |
| 2008-08-25 | 3,810 | 3,850 | 3,810 | 3,830 | 101,800 | 3,481.82 |
| 2008-08-22 | 3,800 | 3,810 | 3,750 | 3,800 | 142,600 | 3,454.55 |
| 2008-08-21 | 3,740 | 3,810 | 3,720 | 3,800 | 217,400 | 3,454.55 |
| 2008-08-20 | 3,680 | 3,730 | 3,670 | 3,710 | 106,800 | 3,372.73 |
| 2008-08-19 | 3,720 | 3,720 | 3,690 | 3,710 | 131,700 | 3,372.73 |
| 2008-08-18 | 3,720 | 3,780 | 3,710 | 3,760 | 169,400 | 3,418.18 |
| 2008-08-15 | 3,680 | 3,700 | 3,640 | 3,700 | 177,600 | 3,363.64 |
| 2008-08-14 | 3,650 | 3,740 | 3,650 | 3,700 | 156,300 | 3,363.64 |
| 2008-08-13 | 3,730 | 3,740 | 3,660 | 3,700 | 223,500 | 3,363.64 |
| 2008-08-12 | 3,750 | 3,790 | 3,750 | 3,750 | 90,000 | 3,409.09 |
| 2008-08-11 | 3,830 | 3,830 | 3,750 | 3,770 | 183,000 | 3,427.27 |
| 2008-08-08 | 3,720 | 3,800 | 3,710 | 3,780 | 197,900 | 3,436.36 |
| 2008-08-07 | 3,780 | 3,780 | 3,730 | 3,750 | 180,400 | 3,409.09 |
| 2008-08-06 | 3,780 | 3,820 | 3,760 | 3,800 | 335,100 | 3,454.55 |
| 2008-08-05 | 3,690 | 3,860 | 3,680 | 3,820 | 544,500 | 3,472.73 |
| 2008-08-04 | 3,660 | 3,670 | 3,590 | 3,610 | 314,400 | 3,281.82 |
| 2008-08-01 | 3,700 | 3,740 | 3,630 | 3,650 | 232,200 | 3,318.18 |
| 2008-07-31 | 3,760 | 3,790 | 3,700 | 3,720 | 260,400 | 3,381.82 |
| 2008-07-30 | 3,680 | 3,750 | 3,670 | 3,750 | 137,700 | 3,409.09 |
| 2008-07-29 | 3,640 | 3,660 | 3,610 | 3,650 | 81,100 | 3,318.18 |
| 2008-07-28 | 3,730 | 3,730 | 3,650 | 3,660 | 151,300 | 3,327.27 |
| 2008-07-25 | 3,670 | 3,720 | 3,650 | 3,700 | 198,700 | 3,363.64 |
| 2008-07-24 | 3,700 | 3,710 | 3,670 | 3,700 | 128,800 | 3,363.64 |
| 2008-07-23 | 3,720 | 3,740 | 3,660 | 3,670 | 223,400 | 3,336.36 |
| 2008-07-22 | 3,630 | 3,690 | 3,630 | 3,670 | 153,500 | 3,336.36 |
| 2008-07-18 | 3,670 | 3,680 | 3,610 | 3,610 | 129,200 | 3,281.82 |
| 2008-07-17 | 3,710 | 3,750 | 3,630 | 3,630 | 273,100 | 3,300 |
| 2008-07-16 | 3,720 | 3,760 | 3,700 | 3,700 | 274,600 | 3,363.64 |
| 2008-07-15 | 3,760 | 3,780 | 3,690 | 3,720 | 248,900 | 3,381.82 |
| 2008-07-14 | 3,820 | 3,860 | 3,780 | 3,780 | 185,300 | 3,436.36 |
| 2008-07-11 | 3,840 | 3,870 | 3,830 | 3,840 | 236,300 | 3,490.91 |
| 2008-07-10 | 3,850 | 3,890 | 3,850 | 3,860 | 182,600 | 3,509.09 |
| 2008-07-09 | 3,880 | 3,890 | 3,840 | 3,840 | 205,600 | 3,490.91 |
| 2008-07-08 | 3,890 | 3,900 | 3,850 | 3,860 | 215,700 | 3,509.09 |
| 2008-07-07 | 3,930 | 3,940 | 3,850 | 3,870 | 208,800 | 3,518.18 |
| 2008-07-04 | 3,840 | 3,880 | 3,840 | 3,880 | 176,700 | 3,527.27 |
| 2008-07-03 | 3,860 | 3,890 | 3,840 | 3,850 | 357,800 | 3,500 |
| 2008-07-02 | 3,920 | 3,950 | 3,880 | 3,930 | 156,200 | 3,572.73 |
| 2008-07-01 | 3,940 | 3,980 | 3,930 | 3,970 | 143,200 | 3,609.09 |
| 2008-06-30 | 3,900 | 3,930 | 3,880 | 3,920 | 213,900 | 3,563.64 |
| 2008-06-27 | 3,910 | 3,950 | 3,910 | 3,940 | 194,000 | 3,581.82 |
| 2008-06-26 | 3,930 | 4,000 | 3,920 | 3,980 | 193,200 | 3,618.18 |
| 2008-06-25 | 3,810 | 3,920 | 3,810 | 3,920 | 279,700 | 3,563.64 |
| 2008-06-24 | 3,870 | 3,870 | 3,820 | 3,840 | 111,300 | 3,490.91 |
| 2008-06-23 | 3,860 | 3,890 | 3,850 | 3,860 | 122,100 | 3,509.09 |
| 2008-06-20 | 3,900 | 3,920 | 3,860 | 3,890 | 157,600 | 3,536.36 |
| 2008-06-19 | 3,920 | 3,930 | 3,870 | 3,890 | 247,800 | 3,536.36 |
| 2008-06-18 | 3,930 | 3,930 | 3,900 | 3,920 | 76,300 | 3,563.64 |
| 2008-06-17 | 3,910 | 3,930 | 3,870 | 3,910 | 313,500 | 3,554.55 |
| 2008-06-16 | 3,940 | 3,960 | 3,890 | 3,930 | 199,400 | 3,572.73 |
| 2008-06-13 | 3,910 | 3,930 | 3,860 | 3,910 | 218,400 | 3,554.55 |
| 2008-06-12 | 3,880 | 3,930 | 3,870 | 3,930 | 287,200 | 3,572.73 |
| 2008-06-11 | 3,990 | 3,990 | 3,910 | 3,920 | 216,400 | 3,563.64 |
| 2008-06-10 | 3,950 | 3,960 | 3,930 | 3,950 | 116,000 | 3,590.91 |
| 2008-06-09 | 3,980 | 3,980 | 3,930 | 3,960 | 163,200 | 3,600 |
| 2008-06-06 | 4,000 | 4,000 | 3,960 | 3,970 | 139,200 | 3,609.09 |
| 2008-06-05 | 3,940 | 3,990 | 3,930 | 3,970 | 160,700 | 3,609.09 |
| 2008-06-04 | 3,990 | 4,000 | 3,940 | 3,960 | 191,500 | 3,600 |
| 2008-06-03 | 3,970 | 4,000 | 3,920 | 3,940 | 246,400 | 3,581.82 |
| 2008-06-02 | 4,000 | 4,020 | 3,950 | 4,020 | 251,700 | 3,654.55 |
| 2008-05-30 | 3,960 | 4,030 | 3,920 | 4,030 | 282,800 | 3,663.64 |
| 2008-05-29 | 3,900 | 3,960 | 3,870 | 3,960 | 373,000 | 3,600 |
| 2008-05-28 | 3,970 | 3,980 | 3,930 | 3,930 | 193,600 | 3,572.73 |
| 2008-05-27 | 3,940 | 4,000 | 3,930 | 3,980 | 159,200 | 3,618.18 |
| 2008-05-26 | 3,990 | 4,010 | 3,930 | 3,930 | 224,700 | 3,572.73 |
| 2008-05-23 | 4,010 | 4,070 | 4,010 | 4,030 | 242,800 | 3,663.64 |
| 2008-05-22 | 3,980 | 4,050 | 3,980 | 4,050 | 190,600 | 3,681.82 |
| 2008-05-21 | 4,060 | 4,080 | 4,000 | 4,020 | 194,900 | 3,654.55 |
| 2008-05-20 | 4,050 | 4,090 | 4,050 | 4,090 | 166,900 | 3,718.18 |
| 2008-05-19 | 4,130 | 4,130 | 4,060 | 4,070 | 174,700 | 3,700 |
| 2008-05-16 | 4,160 | 4,160 | 4,080 | 4,100 | 298,000 | 3,727.27 |
| 2008-05-15 | 4,110 | 4,160 | 4,100 | 4,150 | 333,500 | 3,772.73 |
| 2008-05-14 | 4,080 | 4,110 | 4,070 | 4,100 | 387,800 | 3,727.27 |
| 2008-05-13 | 4,030 | 4,090 | 4,030 | 4,070 | 191,800 | 3,700 |
| 2008-05-12 | 3,980 | 4,100 | 3,980 | 4,040 | 168,500 | 3,672.73 |
| 2008-05-09 | 4,020 | 4,040 | 4,000 | 4,020 | 97,300 | 3,654.55 |
| 2008-05-08 | 4,080 | 4,080 | 4,020 | 4,040 | 184,300 | 3,672.73 |
| 2008-05-07 | 4,130 | 4,190 | 4,040 | 4,080 | 433,400 | 3,709.09 |
| 2008-05-02 | 4,060 | 4,110 | 4,030 | 4,080 | 283,000 | 3,709.09 |
| 2008-05-01 | 3,950 | 4,100 | 3,930 | 4,050 | 546,700 | 3,681.82 |
| 2008-04-30 | 3,850 | 3,980 | 3,850 | 3,930 | 312,100 | 3,572.73 |
| 2008-04-28 | 3,850 | 3,880 | 3,800 | 3,870 | 453,000 | 3,518.18 |
| 2008-04-25 | 3,890 | 3,930 | 3,870 | 3,880 | 285,100 | 3,527.27 |
| 2008-04-24 | 3,880 | 3,910 | 3,840 | 3,890 | 269,700 | 3,536.36 |
| 2008-04-23 | 3,850 | 3,930 | 3,850 | 3,920 | 217,600 | 3,563.64 |
| 2008-04-22 | 3,900 | 3,920 | 3,850 | 3,880 | 216,900 | 3,527.27 |
| 2008-04-21 | 3,930 | 3,980 | 3,880 | 3,910 | 188,400 | 3,554.55 |
| 2008-04-18 | 3,940 | 3,950 | 3,860 | 3,920 | 408,900 | 3,563.64 |
| 2008-04-17 | 4,030 | 4,030 | 3,940 | 3,990 | 319,800 | 3,627.27 |
| 2008-04-16 | 4,000 | 4,030 | 3,980 | 3,990 | 209,300 | 3,627.27 |
| 2008-04-15 | 4,010 | 4,040 | 3,990 | 4,020 | 178,000 | 3,654.55 |
| 2008-04-14 | 4,020 | 4,060 | 3,990 | 4,040 | 193,900 | 3,672.73 |
| 2008-04-11 | 4,000 | 4,110 | 4,000 | 4,070 | 263,800 | 3,700 |
| 2008-04-10 | 4,020 | 4,030 | 3,960 | 3,980 | 287,900 | 3,618.18 |
| 2008-04-09 | 4,030 | 4,100 | 4,010 | 4,030 | 305,200 | 3,663.64 |
| 2008-04-08 | 4,150 | 4,200 | 4,080 | 4,110 | 312,000 | 3,736.36 |
| 2008-04-07 | 4,190 | 4,230 | 4,150 | 4,150 | 290,200 | 3,772.73 |
| 2008-04-04 | 4,130 | 4,200 | 4,090 | 4,200 | 265,400 | 3,818.18 |
| 2008-04-03 | 4,090 | 4,140 | 4,080 | 4,120 | 323,100 | 3,745.45 |
| 2008-04-02 | 4,060 | 4,140 | 4,050 | 4,080 | 331,900 | 3,709.09 |
| 2008-04-01 | 4,080 | 4,090 | 4,020 | 4,050 | 270,600 | 3,681.82 |
| 2008-03-31 | 4,080 | 4,100 | 3,940 | 4,100 | 505,900 | 3,727.27 |
| 2008-03-28 | 3,950 | 4,080 | 3,950 | 4,070 | 394,300 | 3,700 |
| 2008-03-27 | 3,940 | 3,980 | 3,910 | 3,980 | 236,100 | 3,618.18 |
| 2008-03-26 | 3,920 | 3,960 | 3,860 | 3,950 | 211,000 | 3,590.91 |
| 2008-03-25 | 3,950 | 3,950 | 3,880 | 3,930 | 315,500 | 3,572.73 |
| 2008-03-24 | 3,830 | 3,950 | 3,830 | 3,940 | 349,800 | 3,581.82 |
| 2008-03-21 | 3,740 | 3,850 | 3,740 | 3,830 | 304,500 | 3,481.82 |
| 2008-03-19 | 3,720 | 3,740 | 3,690 | 3,740 | 200,800 | 3,400 |
| 2008-03-18 | 3,530 | 3,670 | 3,520 | 3,670 | 340,700 | 3,336.36 |
| 2008-03-17 | 3,490 | 3,600 | 3,440 | 3,550 | 484,400 | 3,227.27 |
| 2008-03-14 | 3,580 | 3,600 | 3,460 | 3,490 | 417,900 | 3,172.73 |
| 2008-03-13 | 3,670 | 3,670 | 3,560 | 3,580 | 360,400 | 3,254.55 |
| 2008-03-12 | 3,740 | 3,790 | 3,690 | 3,710 | 178,200 | 3,372.73 |
| 2008-03-11 | 3,690 | 3,730 | 3,650 | 3,730 | 345,200 | 3,390.91 |
| 2008-03-10 | 3,660 | 3,720 | 3,660 | 3,690 | 252,900 | 3,354.55 |
| 2008-03-07 | 3,690 | 3,740 | 3,680 | 3,710 | 182,600 | 3,372.73 |
| 2008-03-06 | 3,780 | 3,780 | 3,720 | 3,760 | 192,900 | 3,418.18 |
| 2008-03-05 | 3,760 | 3,780 | 3,730 | 3,780 | 207,600 | 3,436.36 |
| 2008-03-04 | 3,720 | 3,740 | 3,660 | 3,740 | 359,200 | 3,400 |
| 2008-03-03 | 3,730 | 3,750 | 3,690 | 3,720 | 213,100 | 3,381.82 |
| 2008-02-29 | 3,760 | 3,780 | 3,700 | 3,770 | 221,900 | 3,427.27 |
| 2008-02-28 | 3,740 | 3,790 | 3,730 | 3,750 | 135,700 | 3,409.09 |
| 2008-02-27 | 3,790 | 3,820 | 3,750 | 3,750 | 160,500 | 3,409.09 |
| 2008-02-26 | 3,850 | 3,850 | 3,740 | 3,770 | 178,400 | 3,427.27 |
| 2008-02-25 | 3,800 | 3,860 | 3,800 | 3,810 | 246,300 | 3,463.64 |
| 2008-02-22 | 3,790 | 3,810 | 3,710 | 3,810 | 307,800 | 3,463.64 |
| 2008-02-21 | 3,800 | 3,820 | 3,770 | 3,800 | 248,800 | 3,454.55 |
| 2008-02-20 | 3,850 | 3,850 | 3,730 | 3,790 | 379,100 | 3,445.45 |
| 2008-02-19 | 3,860 | 3,900 | 3,820 | 3,830 | 224,200 | 3,481.82 |
| 2008-02-18 | 3,860 | 3,920 | 3,850 | 3,860 | 193,400 | 3,509.09 |
| 2008-02-15 | 3,820 | 3,860 | 3,820 | 3,850 | 215,300 | 3,500 |
| 2008-02-14 | 3,840 | 3,880 | 3,840 | 3,850 | 181,200 | 3,500 |
| 2008-02-13 | 3,780 | 3,840 | 3,740 | 3,770 | 231,700 | 3,427.27 |
| 2008-02-12 | 3,690 | 3,760 | 3,680 | 3,740 | 187,200 | 3,400 |
| 2008-02-08 | 3,700 | 3,780 | 3,680 | 3,710 | 165,100 | 3,372.73 |
| 2008-02-07 | 3,720 | 3,760 | 3,660 | 3,720 | 175,600 | 3,381.82 |
| 2008-02-06 | 3,800 | 3,800 | 3,710 | 3,720 | 163,700 | 3,381.82 |
| 2008-02-05 | 3,820 | 3,830 | 3,700 | 3,790 | 308,600 | 3,445.45 |
| 2008-02-04 | 3,870 | 3,880 | 3,760 | 3,840 | 245,800 | 3,490.91 |
| 2008-02-01 | 3,870 | 3,870 | 3,780 | 3,830 | 254,100 | 3,481.82 |
| 2008-01-31 | 3,770 | 3,870 | 3,740 | 3,870 | 334,000 | 3,518.18 |
| 2008-01-30 | 3,870 | 3,890 | 3,790 | 3,810 | 600,600 | 3,463.64 |
| 2008-01-29 | 3,960 | 3,980 | 3,930 | 3,970 | 206,100 | 3,609.09 |
| 2008-01-28 | 3,930 | 3,960 | 3,910 | 3,940 | 250,200 | 3,581.82 |
| 2008-01-25 | 3,870 | 3,950 | 3,870 | 3,930 | 278,900 | 3,572.73 |
| 2008-01-24 | 3,710 | 3,900 | 3,710 | 3,870 | 329,500 | 3,518.18 |
| 2008-01-23 | 3,830 | 3,840 | 3,700 | 3,750 | 234,000 | 3,409.09 |
| 2008-01-22 | 3,860 | 3,870 | 3,710 | 3,780 | 378,400 | 3,436.36 |
| 2008-01-21 | 3,890 | 3,910 | 3,850 | 3,890 | 217,600 | 3,536.36 |
| 2008-01-18 | 3,910 | 3,930 | 3,850 | 3,930 | 200,400 | 3,572.73 |
| 2008-01-17 | 3,860 | 3,950 | 3,840 | 3,920 | 248,200 | 3,563.64 |
| 2008-01-16 | 3,870 | 3,900 | 3,810 | 3,870 | 392,300 | 3,518.18 |
| 2008-01-15 | 3,920 | 3,980 | 3,890 | 3,920 | 212,600 | 3,563.64 |
| 2008-01-11 | 3,980 | 3,980 | 3,910 | 3,940 | 174,200 | 3,581.82 |
| 2008-01-10 | 3,980 | 3,990 | 3,940 | 3,950 | 186,100 | 3,590.91 |
| 2008-01-09 | 3,880 | 3,990 | 3,880 | 3,970 | 356,100 | 3,609.09 |
| 2008-01-08 | 3,870 | 3,910 | 3,870 | 3,910 | 213,700 | 3,554.55 |
| 2008-01-07 | 3,870 | 3,910 | 3,840 | 3,910 | 401,300 | 3,554.55 |
| 2008-01-04 | 4,000 | 4,000 | 3,870 | 3,940 | 211,000 | 3,581.82 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株
