4751 (株)サイバーエージェント 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 | 56,200 | 56,400 | 55,100 | 55,100 | 11,233 | 68.88 |
| 2008-12-29 | 56,000 | 57,700 | 55,700 | 56,700 | 14,705 | 70.88 |
| 2008-12-26 | 56,600 | 56,700 | 55,700 | 56,300 | 10,883 | 70.38 |
| 2008-12-25 | 56,600 | 57,100 | 55,200 | 56,900 | 16,283 | 71.13 |
| 2008-12-24 | 57,300 | 58,600 | 56,500 | 56,600 | 22,492 | 70.75 |
| 2008-12-22 | 57,300 | 58,100 | 56,300 | 56,400 | 15,934 | 70.50 |
| 2008-12-19 | 57,700 | 58,600 | 56,400 | 56,900 | 24,313 | 71.13 |
| 2008-12-18 | 55,200 | 58,000 | 54,200 | 57,600 | 35,537 | 72 |
| 2008-12-17 | 59,300 | 59,400 | 53,800 | 54,800 | 40,204 | 68.50 |
| 2008-12-16 | 57,500 | 60,000 | 56,700 | 57,800 | 50,486 | 72.25 |
| 2008-12-15 | 60,000 | 61,200 | 56,300 | 57,000 | 46,465 | 71.25 |
| 2008-12-12 | 61,400 | 63,800 | 58,900 | 59,000 | 33,813 | 73.75 |
| 2008-12-11 | 65,400 | 66,200 | 61,500 | 62,400 | 33,690 | 78 |
| 2008-12-10 | 67,800 | 69,200 | 66,100 | 66,400 | 40,039 | 83 |
| 2008-12-09 | 67,900 | 69,300 | 64,600 | 68,300 | 49,832 | 85.38 |
| 2008-12-08 | 61,900 | 65,400 | 60,500 | 65,400 | 35,415 | 81.75 |
| 2008-12-05 | 59,800 | 60,600 | 56,400 | 60,400 | 38,516 | 75.50 |
| 2008-12-04 | 61,400 | 62,800 | 58,300 | 58,800 | 39,141 | 73.50 |
| 2008-12-03 | 62,100 | 64,200 | 59,400 | 60,400 | 52,201 | 75.50 |
| 2008-12-02 | 58,900 | 62,800 | 58,000 | 60,100 | 53,469 | 75.13 |
| 2008-12-01 | 59,800 | 63,400 | 59,100 | 60,900 | 46,640 | 76.13 |
| 2008-11-28 | 55,000 | 58,700 | 53,400 | 58,700 | 40,554 | 73.38 |
| 2008-11-27 | 59,500 | 60,200 | 53,000 | 53,700 | 39,113 | 67.13 |
| 2008-11-26 | 56,700 | 61,000 | 56,000 | 57,800 | 33,399 | 72.25 |
| 2008-11-25 | 62,900 | 63,900 | 57,400 | 57,600 | 34,385 | 72 |
| 2008-11-21 | 57,500 | 62,200 | 56,700 | 61,400 | 32,200 | 76.75 |
| 2008-11-20 | 64,000 | 64,500 | 61,500 | 61,500 | 30,039 | 76.88 |
| 2008-11-19 | 67,500 | 69,400 | 64,100 | 66,500 | 30,501 | 83.13 |
| 2008-11-18 | 72,600 | 74,600 | 66,300 | 66,700 | 36,743 | 83.38 |
| 2008-11-17 | 74,300 | 77,000 | 71,500 | 73,500 | 32,575 | 91.88 |
| 2008-11-14 | 81,800 | 83,200 | 70,200 | 72,600 | 51,665 | 90.75 |
| 2008-11-13 | 84,800 | 86,700 | 79,800 | 79,800 | 27,730 | 99.75 |
| 2008-11-12 | 89,800 | 89,800 | 89,800 | 89,800 | 3,507 | 112.25 |
| 2008-11-11 | 99,900 | 104,800 | 98,500 | 99,800 | 33,877 | 124.75 |
| 2008-11-10 | 101,600 | 102,500 | 97,800 | 99,400 | 19,270 | 124.25 |
| 2008-11-07 | 95,800 | 102,600 | 95,000 | 97,100 | 29,682 | 121.38 |
| 2008-11-06 | 99,700 | 106,100 | 98,500 | 99,800 | 31,827 | 124.75 |
| 2008-11-05 | 99,700 | 105,700 | 97,200 | 105,700 | 40,476 | 132.13 |
| 2008-11-04 | 89,600 | 96,600 | 88,800 | 95,700 | 32,368 | 119.63 |
| 2008-10-31 | 81,800 | 88,800 | 80,500 | 86,600 | 32,802 | 108.25 |
| 2008-10-30 | 78,000 | 86,300 | 76,700 | 84,200 | 32,024 | 105.25 |
| 2008-10-29 | 83,000 | 84,300 | 74,000 | 76,800 | 25,503 | 96 |
| 2008-10-28 | 69,100 | 77,600 | 66,900 | 77,000 | 32,233 | 96.25 |
| 2008-10-27 | 73,000 | 75,500 | 66,600 | 72,100 | 34,500 | 90.13 |
| 2008-10-24 | 72,200 | 77,300 | 70,500 | 74,000 | 46,194 | 92.50 |
| 2008-10-23 | 80,400 | 80,500 | 73,600 | 74,200 | 53,932 | 92.75 |
| 2008-10-22 | 84,500 | 86,100 | 80,800 | 83,400 | 58,314 | 104.25 |
| 2008-10-21 | 86,700 | 87,900 | 82,300 | 82,500 | 45,840 | 103.13 |
| 2008-10-20 | 79,700 | 83,700 | 78,500 | 83,700 | 55,959 | 104.63 |
| 2008-10-17 | 72,200 | 73,700 | 71,100 | 73,700 | 28,985 | 92.13 |
| 2008-10-16 | 67,900 | 70,100 | 63,200 | 68,700 | 51,795 | 85.88 |
| 2008-10-15 | 68,000 | 71,800 | 67,100 | 70,900 | 43,458 | 88.63 |
| 2008-10-14 | 67,500 | 67,500 | 67,500 | 67,500 | 1,293 | 84.38 |
| 2008-10-10 | 63,000 | 64,400 | 62,500 | 62,500 | 28,238 | 78.13 |
| 2008-10-09 | 64,700 | 69,500 | 62,100 | 67,500 | 46,877 | 84.38 |
| 2008-10-08 | 70,500 | 72,100 | 64,500 | 64,500 | 29,842 | 80.63 |
| 2008-10-07 | 65,700 | 75,800 | 64,500 | 74,500 | 46,085 | 93.13 |
| 2008-10-06 | 79,200 | 79,500 | 71,200 | 71,200 | 24,467 | 89 |
| 2008-10-03 | 87,800 | 88,500 | 80,300 | 81,200 | 34,694 | 101.50 |
| 2008-10-02 | 95,000 | 96,400 | 86,700 | 86,800 | 31,267 | 108.50 |
| 2008-10-01 | 99,300 | 101,600 | 93,200 | 94,000 | 29,861 | 117.50 |
| 2008-09-30 | 95,900 | 99,800 | 95,100 | 98,500 | 28,114 | 123.13 |
| 2008-09-29 | 96,700 | 101,400 | 95,900 | 98,900 | 31,194 | 123.63 |
| 2008-09-26 | 100,100 | 103,800 | 96,700 | 97,700 | 29,898 | 122.13 |
| 2008-09-25 | 103,100 | 108,500 | 100,900 | 101,800 | 38,939 | 127.25 |
| 2008-09-24 | 100,000 | 106,800 | 98,700 | 104,400 | 49,503 | 130.50 |
| 2008-09-22 | 103,000 | 104,900 | 95,400 | 97,100 | 47,909 | 121.38 |
| 2008-09-19 | 91,000 | 99,100 | 90,700 | 99,100 | 56,238 | 123.88 |
| 2008-09-18 | 86,300 | 89,800 | 85,200 | 89,100 | 34,445 | 111.38 |
| 2008-09-17 | 93,200 | 96,200 | 87,600 | 88,300 | 43,979 | 110.38 |
| 2008-09-16 | 85,700 | 94,500 | 85,000 | 93,500 | 46,892 | 116.88 |
| 2008-09-12 | 89,500 | 92,700 | 86,500 | 92,700 | 51,958 | 115.88 |
| 2008-09-11 | 91,900 | 94,300 | 84,700 | 85,800 | 42,225 | 107.25 |
| 2008-09-10 | 88,600 | 94,600 | 87,300 | 93,900 | 36,040 | 117.38 |
| 2008-09-09 | 97,000 | 97,900 | 91,500 | 91,500 | 30,561 | 114.38 |
| 2008-09-08 | 95,400 | 100,600 | 93,400 | 99,000 | 33,480 | 123.75 |
| 2008-09-05 | 90,400 | 93,500 | 89,700 | 92,300 | 25,348 | 115.38 |
| 2008-09-04 | 97,400 | 98,400 | 92,200 | 94,700 | 39,139 | 118.38 |
| 2008-09-03 | 106,800 | 107,500 | 97,600 | 99,400 | 43,291 | 124.25 |
| 2008-09-02 | 107,100 | 109,900 | 102,800 | 104,800 | 46,601 | 131 |
| 2008-09-01 | 108,900 | 117,400 | 107,900 | 108,800 | 70,367 | 136 |
| 2008-08-29 | 101,400 | 105,000 | 99,400 | 104,900 | 41,106 | 131.13 |
| 2008-08-28 | 102,200 | 103,100 | 97,700 | 99,600 | 47,974 | 124.50 |
| 2008-08-27 | 95,000 | 100,200 | 90,700 | 100,200 | 65,557 | 125.25 |
| 2008-08-26 | 100,900 | 101,200 | 95,900 | 96,800 | 40,109 | 121 |
| 2008-08-25 | 104,400 | 105,800 | 99,400 | 101,200 | 27,938 | 126.50 |
| 2008-08-22 | 107,300 | 108,000 | 102,500 | 103,300 | 25,527 | 129.13 |
| 2008-08-21 | 111,100 | 112,900 | 108,500 | 108,900 | 22,158 | 136.13 |
| 2008-08-20 | 110,300 | 112,400 | 107,100 | 112,300 | 28,504 | 140.38 |
| 2008-08-19 | 104,600 | 113,000 | 104,000 | 111,000 | 38,283 | 138.75 |
| 2008-08-18 | 105,700 | 107,900 | 101,000 | 105,700 | 25,036 | 132.13 |
| 2008-08-15 | 113,400 | 113,900 | 101,500 | 106,000 | 53,031 | 132.50 |
| 2008-08-14 | 108,400 | 118,300 | 106,300 | 109,400 | 49,395 | 136.75 |
| 2008-08-13 | 129,900 | 129,900 | 114,400 | 114,400 | 51,541 | 143 |
| 2008-08-12 | 139,900 | 141,800 | 133,900 | 134,400 | 24,254 | 168 |
| 2008-08-11 | 133,400 | 140,200 | 132,200 | 137,900 | 20,267 | 172.38 |
| 2008-08-08 | 132,000 | 134,500 | 128,000 | 131,400 | 15,321 | 164.25 |
| 2008-08-07 | 136,900 | 137,600 | 132,600 | 133,300 | 12,719 | 166.63 |
| 2008-08-06 | 138,800 | 141,900 | 136,200 | 138,900 | 17,539 | 173.63 |
| 2008-08-05 | 134,300 | 138,500 | 130,700 | 137,900 | 18,819 | 172.38 |
| 2008-08-04 | 143,000 | 144,900 | 132,000 | 132,300 | 18,708 | 165.38 |
| 2008-08-01 | 147,700 | 149,400 | 141,200 | 143,700 | 18,506 | 179.63 |
| 2008-07-31 | 146,100 | 147,000 | 140,700 | 143,700 | 17,764 | 179.63 |
| 2008-07-30 | 154,300 | 156,500 | 145,400 | 148,900 | 24,800 | 186.13 |
| 2008-07-29 | 153,100 | 160,000 | 151,900 | 152,700 | 24,978 | 190.88 |
| 2008-07-28 | 149,900 | 159,500 | 149,000 | 157,400 | 29,557 | 196.75 |
| 2008-07-25 | 145,700 | 148,800 | 143,200 | 143,900 | 9,174 | 179.88 |
| 2008-07-24 | 141,700 | 149,000 | 141,600 | 147,700 | 22,818 | 184.63 |
| 2008-07-23 | 130,600 | 143,900 | 130,300 | 143,700 | 21,064 | 179.63 |
| 2008-07-22 | 137,800 | 138,000 | 129,100 | 131,800 | 14,482 | 164.75 |
| 2008-07-18 | 138,000 | 141,000 | 136,000 | 138,000 | 13,432 | 172.50 |
| 2008-07-17 | 136,000 | 139,000 | 135,000 | 138,000 | 22,660 | 172.50 |
| 2008-07-16 | 131,000 | 132,000 | 126,000 | 128,000 | 16,127 | 160 |
| 2008-07-15 | 141,000 | 141,000 | 130,000 | 133,000 | 17,300 | 166.25 |
| 2008-07-14 | 140,000 | 144,000 | 138,000 | 142,000 | 11,091 | 177.50 |
| 2008-07-11 | 134,000 | 138,000 | 133,000 | 138,000 | 8,804 | 172.50 |
| 2008-07-10 | 141,000 | 142,000 | 136,000 | 136,000 | 12,569 | 170 |
| 2008-07-09 | 147,000 | 148,000 | 139,000 | 139,000 | 21,088 | 173.75 |
| 2008-07-08 | 143,000 | 150,000 | 142,000 | 148,000 | 28,423 | 185 |
| 2008-07-07 | 140,000 | 142,000 | 138,000 | 142,000 | 8,541 | 177.50 |
| 2008-07-04 | 139,000 | 143,000 | 136,000 | 141,000 | 16,159 | 176.25 |
| 2008-07-03 | 139,000 | 142,000 | 136,000 | 139,000 | 13,582 | 173.75 |
| 2008-07-02 | 131,000 | 139,000 | 129,000 | 137,000 | 28,527 | 171.25 |
| 2008-07-01 | 130,000 | 134,000 | 126,000 | 130,000 | 21,612 | 162.50 |
| 2008-06-30 | 141,000 | 143,000 | 131,000 | 132,000 | 16,024 | 165 |
| 2008-06-27 | 140,000 | 142,000 | 138,000 | 139,000 | 11,859 | 173.75 |
| 2008-06-26 | 146,000 | 150,000 | 143,000 | 146,000 | 11,392 | 182.50 |
| 2008-06-25 | 141,000 | 148,000 | 140,000 | 145,000 | 14,146 | 181.25 |
| 2008-06-24 | 149,000 | 149,000 | 142,000 | 142,000 | 8,260 | 177.50 |
| 2008-06-23 | 140,000 | 149,000 | 140,000 | 149,000 | 10,555 | 186.25 |
| 2008-06-20 | 147,000 | 148,000 | 142,000 | 144,000 | 11,911 | 180 |
| 2008-06-19 | 157,000 | 158,000 | 147,000 | 150,000 | 19,019 | 187.50 |
| 2008-06-18 | 153,000 | 160,000 | 151,000 | 158,000 | 13,775 | 197.50 |
| 2008-06-17 | 153,000 | 154,000 | 150,000 | 151,000 | 9,521 | 188.75 |
| 2008-06-16 | 153,000 | 154,000 | 150,000 | 152,000 | 6,851 | 190 |
| 2008-06-13 | 148,000 | 157,000 | 147,000 | 156,000 | 21,506 | 195 |
| 2008-06-12 | 142,000 | 148,000 | 138,000 | 144,000 | 14,323 | 180 |
| 2008-06-11 | 140,000 | 144,000 | 136,000 | 142,000 | 13,888 | 177.50 |
| 2008-06-10 | 149,000 | 150,000 | 137,000 | 138,000 | 21,259 | 172.50 |
| 2008-06-09 | 152,000 | 154,000 | 149,000 | 150,000 | 7,357 | 187.50 |
| 2008-06-06 | 155,000 | 156,000 | 151,000 | 153,000 | 11,065 | 191.25 |
| 2008-06-05 | 157,000 | 159,000 | 154,000 | 156,000 | 6,615 | 195 |
| 2008-06-04 | 159,000 | 160,000 | 154,000 | 155,000 | 7,097 | 193.75 |
| 2008-06-03 | 165,000 | 166,000 | 158,000 | 159,000 | 14,082 | 198.75 |
| 2008-06-02 | 157,000 | 164,000 | 156,000 | 162,000 | 17,894 | 202.50 |
| 2008-05-30 | 154,000 | 159,000 | 152,000 | 157,000 | 13,112 | 196.25 |
| 2008-05-29 | 155,000 | 156,000 | 149,000 | 150,000 | 13,356 | 187.50 |
| 2008-05-28 | 159,000 | 162,000 | 155,000 | 155,000 | 12,454 | 193.75 |
| 2008-05-27 | 166,000 | 167,000 | 154,000 | 157,000 | 21,452 | 196.25 |
| 2008-05-26 | 170,000 | 176,000 | 163,000 | 164,000 | 27,793 | 205 |
| 2008-05-23 | 163,000 | 168,000 | 160,000 | 166,000 | 17,116 | 207.50 |
| 2008-05-22 | 166,000 | 170,000 | 161,000 | 162,000 | 28,389 | 202.50 |
| 2008-05-21 | 151,000 | 163,000 | 150,000 | 163,000 | 38,214 | 203.75 |
| 2008-05-20 | 154,000 | 155,000 | 148,000 | 151,000 | 16,157 | 188.75 |
| 2008-05-19 | 148,000 | 160,000 | 146,000 | 155,000 | 45,101 | 193.75 |
| 2008-05-16 | 149,000 | 152,000 | 143,000 | 147,000 | 25,491 | 183.75 |
| 2008-05-15 | 155,000 | 156,000 | 145,000 | 147,000 | 36,995 | 183.75 |
| 2008-05-14 | 134,000 | 153,000 | 133,000 | 152,000 | 57,069 | 190 |
| 2008-05-13 | 135,000 | 138,000 | 133,000 | 136,000 | 31,322 | 170 |
| 2008-05-12 | 123,000 | 128,000 | 122,000 | 126,000 | 10,155 | 157.50 |
| 2008-05-09 | 131,000 | 133,000 | 122,000 | 123,000 | 25,613 | 153.75 |
| 2008-05-08 | 119,000 | 131,000 | 119,000 | 129,000 | 44,163 | 161.25 |
| 2008-05-07 | 120,000 | 123,000 | 117,000 | 118,000 | 14,780 | 147.50 |
| 2008-05-02 | 119,000 | 120,000 | 116,000 | 119,000 | 8,158 | 148.75 |
| 2008-05-01 | 121,000 | 121,000 | 116,000 | 118,000 | 11,190 | 147.50 |
| 2008-04-30 | 118,000 | 123,000 | 116,000 | 122,000 | 19,265 | 152.50 |
| 2008-04-28 | 126,000 | 127,000 | 113,000 | 115,000 | 24,766 | 143.75 |
| 2008-04-25 | 130,000 | 131,000 | 125,000 | 126,000 | 12,503 | 157.50 |
| 2008-04-24 | 132,000 | 133,000 | 126,000 | 128,000 | 13,275 | 160 |
| 2008-04-23 | 131,000 | 133,000 | 129,000 | 132,000 | 11,740 | 165 |
| 2008-04-22 | 129,000 | 134,000 | 128,000 | 130,000 | 8,700 | 162.50 |
| 2008-04-21 | 137,000 | 137,000 | 128,000 | 128,000 | 12,804 | 160 |
| 2008-04-18 | 136,000 | 138,000 | 132,000 | 134,000 | 10,619 | 167.50 |
| 2008-04-17 | 132,000 | 138,000 | 131,000 | 136,000 | 19,509 | 170 |
| 2008-04-16 | 130,000 | 131,000 | 128,000 | 128,000 | 7,081 | 160 |
| 2008-04-15 | 128,000 | 132,000 | 127,000 | 128,000 | 12,488 | 160 |
| 2008-04-14 | 127,000 | 129,000 | 125,000 | 127,000 | 8,096 | 158.75 |
| 2008-04-11 | 133,000 | 135,000 | 128,000 | 131,000 | 10,484 | 163.75 |
| 2008-04-10 | 128,000 | 135,000 | 126,000 | 132,000 | 17,356 | 165 |
| 2008-04-09 | 136,000 | 139,000 | 125,000 | 130,000 | 25,523 | 162.50 |
| 2008-04-08 | 143,000 | 145,000 | 135,000 | 136,000 | 25,623 | 170 |
| 2008-04-07 | 136,000 | 145,000 | 133,000 | 145,000 | 33,314 | 181.25 |
| 2008-04-04 | 139,000 | 140,000 | 134,000 | 136,000 | 15,176 | 170 |
| 2008-04-03 | 139,000 | 143,000 | 137,000 | 139,000 | 19,069 | 173.75 |
| 2008-04-02 | 142,000 | 143,000 | 135,000 | 138,000 | 14,939 | 172.50 |
| 2008-04-01 | 139,000 | 145,000 | 136,000 | 137,000 | 19,864 | 171.25 |
| 2008-03-31 | 149,000 | 150,000 | 137,000 | 138,000 | 27,433 | 172.50 |
| 2008-03-28 | 150,000 | 153,000 | 145,000 | 147,000 | 32,934 | 183.75 |
| 2008-03-27 | 147,000 | 155,000 | 141,000 | 144,000 | 40,311 | 180 |
| 2008-03-26 | 136,000 | 151,000 | 134,000 | 146,000 | 59,167 | 182.50 |
| 2008-03-25 | 137,000 | 139,000 | 132,000 | 132,000 | 20,353 | 165 |
| 2008-03-24 | 136,000 | 141,000 | 130,000 | 133,000 | 30,635 | 166.25 |
| 2008-03-21 | 125,000 | 139,000 | 123,000 | 138,000 | 44,003 | 172.50 |
| 2008-03-19 | 119,000 | 123,000 | 116,000 | 119,000 | 22,757 | 148.75 |
| 2008-03-18 | 126,000 | 129,000 | 115,000 | 115,000 | 21,747 | 143.75 |
| 2008-03-17 | 123,000 | 128,000 | 121,000 | 126,000 | 26,075 | 157.50 |
| 2008-03-14 | 133,000 | 135,000 | 123,000 | 124,000 | 16,654 | 155 |
| 2008-03-13 | 133,000 | 139,000 | 130,000 | 132,000 | 27,144 | 165 |
| 2008-03-12 | 138,000 | 140,000 | 129,000 | 129,000 | 22,948 | 161.25 |
| 2008-03-11 | 120,000 | 134,000 | 117,000 | 133,000 | 39,175 | 166.25 |
| 2008-03-10 | 139,000 | 140,000 | 121,000 | 124,000 | 36,612 | 155 |
| 2008-03-07 | 138,000 | 143,000 | 135,000 | 141,000 | 49,241 | 176.25 |
| 2008-03-06 | 131,000 | 149,000 | 130,000 | 144,000 | 77,466 | 180 |
| 2008-03-05 | 129,000 | 134,000 | 125,000 | 129,000 | 45,203 | 161.25 |
| 2008-03-04 | 130,000 | 136,000 | 125,000 | 133,000 | 51,042 | 166.25 |
| 2008-03-03 | 122,000 | 129,000 | 119,000 | 127,000 | 33,180 | 158.75 |
| 2008-02-29 | 132,000 | 135,000 | 126,000 | 127,000 | 35,530 | 158.75 |
| 2008-02-28 | 128,000 | 138,000 | 124,000 | 134,000 | 87,618 | 167.50 |
| 2008-02-27 | 122,000 | 126,000 | 117,000 | 122,000 | 41,595 | 152.50 |
| 2008-02-26 | 125,000 | 126,000 | 117,000 | 120,000 | 34,334 | 150 |
| 2008-02-25 | 132,000 | 133,000 | 122,000 | 123,000 | 39,369 | 153.75 |
| 2008-02-22 | 122,000 | 133,000 | 120,000 | 126,000 | 69,359 | 157.50 |
| 2008-02-21 | 121,000 | 127,000 | 115,000 | 122,000 | 67,117 | 152.50 |
| 2008-02-20 | 118,000 | 132,000 | 111,000 | 113,000 | 81,791 | 141.25 |
| 2008-02-19 | 121,000 | 126,000 | 108,000 | 121,000 | 138,674 | 151.25 |
| 2008-02-18 | 123,000 | 123,000 | 123,000 | 123,000 | 10,846 | 153.75 |
| 2008-02-15 | 93,500 | 103,000 | 93,000 | 103,000 | 115,212 | 128.75 |
| 2008-02-14 | 87,600 | 92,600 | 85,100 | 92,600 | 90,326 | 115.75 |
| 2008-02-13 | 84,600 | 84,600 | 81,600 | 82,600 | 32,786 | 103.25 |
| 2008-02-12 | 82,500 | 84,700 | 81,700 | 82,600 | 46,101 | 103.25 |
| 2008-02-08 | 86,900 | 87,500 | 84,000 | 84,500 | 38,156 | 105.63 |
| 2008-02-07 | 86,300 | 88,500 | 83,500 | 87,900 | 53,424 | 109.88 |
| 2008-02-06 | 85,800 | 87,600 | 85,600 | 86,300 | 33,296 | 107.88 |
| 2008-02-05 | 91,900 | 92,200 | 86,700 | 88,500 | 76,252 | 110.63 |
| 2008-02-04 | 85,500 | 90,700 | 85,000 | 89,900 | 108,895 | 112.38 |
| 2008-02-01 | 84,500 | 85,900 | 82,600 | 83,600 | 40,197 | 104.50 |
| 2008-01-31 | 84,300 | 85,500 | 83,500 | 84,600 | 40,842 | 105.75 |
| 2008-01-30 | 86,500 | 87,200 | 83,100 | 84,700 | 70,107 | 105.88 |
| 2008-01-29 | 84,600 | 86,000 | 82,600 | 85,900 | 92,642 | 107.38 |
| 2008-01-28 | 82,400 | 85,600 | 81,000 | 81,600 | 116,207 | 102 |
| 2008-01-25 | 82,000 | 82,500 | 80,500 | 81,400 | 52,167 | 101.75 |
| 2008-01-24 | 79,900 | 82,700 | 79,700 | 80,600 | 76,370 | 100.75 |
| 2008-01-23 | 82,000 | 82,100 | 77,100 | 78,900 | 61,244 | 98.63 |
| 2008-01-22 | 80,500 | 81,900 | 76,400 | 77,000 | 72,880 | 96.25 |
| 2008-01-21 | 85,200 | 88,000 | 82,500 | 83,500 | 108,962 | 104.38 |
| 2008-01-18 | 76,300 | 86,700 | 76,000 | 85,700 | 117,184 | 107.13 |
| 2008-01-17 | 79,200 | 80,100 | 75,400 | 78,400 | 75,137 | 98 |
| 2008-01-16 | 78,400 | 80,900 | 76,800 | 76,800 | 86,184 | 96 |
| 2008-01-15 | 81,900 | 82,300 | 77,800 | 81,500 | 118,348 | 101.88 |
| 2008-01-11 | 85,500 | 87,100 | 79,200 | 80,400 | 119,152 | 100.50 |
| 2008-01-10 | 87,400 | 90,800 | 83,900 | 84,500 | 151,386 | 105.63 |
| 2008-01-09 | 83,400 | 88,500 | 82,000 | 86,700 | 110,899 | 108.38 |
| 2008-01-08 | 81,700 | 85,400 | 80,700 | 85,400 | 99,593 | 106.75 |
| 2008-01-07 | 82,200 | 85,500 | 80,200 | 80,900 | 117,312 | 101.13 |
| 2008-01-04 | 86,100 | 87,100 | 81,800 | 82,100 | 46,092 | 102.63 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
