6460 セガサミーホールディングス(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 | 994 | 1,039 | 993 | 1,035 | 380,900 | 1,035 |
| 2008-12-29 | 998 | 1,016 | 986 | 1,014 | 455,600 | 1,014 |
| 2008-12-26 | 980 | 1,017 | 980 | 1,008 | 463,400 | 1,008 |
| 2008-12-25 | 991 | 1,000 | 981 | 990 | 304,400 | 990 |
| 2008-12-24 | 983 | 1,000 | 960 | 991 | 847,100 | 991 |
| 2008-12-22 | 990 | 991 | 944 | 963 | 1,288,400 | 963 |
| 2008-12-19 | 997 | 1,000 | 977 | 981 | 2,200,500 | 981 |
| 2008-12-18 | 1,054 | 1,054 | 1,010 | 1,028 | 1,326,700 | 1,028 |
| 2008-12-17 | 1,030 | 1,077 | 1,017 | 1,051 | 908,200 | 1,051 |
| 2008-12-16 | 1,065 | 1,080 | 1,035 | 1,048 | 1,726,400 | 1,048 |
| 2008-12-15 | 1,075 | 1,092 | 1,053 | 1,062 | 1,159,800 | 1,062 |
| 2008-12-12 | 1,040 | 1,070 | 970 | 1,000 | 1,972,400 | 1,000 |
| 2008-12-11 | 1,050 | 1,096 | 1,042 | 1,076 | 1,005,000 | 1,076 |
| 2008-12-10 | 1,083 | 1,102 | 1,018 | 1,038 | 1,853,000 | 1,038 |
| 2008-12-09 | 1,090 | 1,142 | 1,088 | 1,117 | 1,786,300 | 1,117 |
| 2008-12-08 | 1,025 | 1,082 | 1,011 | 1,068 | 2,443,600 | 1,068 |
| 2008-12-05 | 981 | 1,005 | 966 | 985 | 1,549,300 | 985 |
| 2008-12-04 | 950 | 977 | 946 | 971 | 2,050,200 | 971 |
| 2008-12-03 | 940 | 951 | 928 | 942 | 1,435,200 | 942 |
| 2008-12-02 | 880 | 943 | 878 | 914 | 1,260,000 | 914 |
| 2008-12-01 | 911 | 920 | 901 | 917 | 639,500 | 917 |
| 2008-11-28 | 927 | 930 | 900 | 921 | 1,052,000 | 921 |
| 2008-11-27 | 946 | 951 | 934 | 947 | 634,500 | 947 |
| 2008-11-26 | 926 | 944 | 919 | 926 | 701,000 | 926 |
| 2008-11-25 | 960 | 974 | 917 | 946 | 1,394,100 | 946 |
| 2008-11-21 | 908 | 945 | 884 | 944 | 1,526,600 | 944 |
| 2008-11-20 | 940 | 985 | 920 | 928 | 1,812,700 | 928 |
| 2008-11-19 | 940 | 963 | 921 | 935 | 1,978,200 | 935 |
| 2008-11-18 | 922 | 940 | 911 | 923 | 899,800 | 923 |
| 2008-11-17 | 916 | 957 | 900 | 932 | 1,241,000 | 932 |
| 2008-11-14 | 970 | 971 | 920 | 926 | 942,800 | 926 |
| 2008-11-13 | 915 | 948 | 908 | 930 | 1,054,500 | 930 |
| 2008-11-12 | 961 | 966 | 935 | 956 | 1,359,200 | 956 |
| 2008-11-11 | 999 | 1,016 | 976 | 991 | 1,070,200 | 991 |
| 2008-11-10 | 991 | 1,036 | 989 | 1,019 | 2,900,000 | 1,019 |
| 2008-11-07 | 891 | 983 | 891 | 944 | 3,409,100 | 944 |
| 2008-11-06 | 906 | 988 | 878 | 961 | 5,146,800 | 961 |
| 2008-11-05 | 850 | 896 | 839 | 896 | 2,051,400 | 896 |
| 2008-11-04 | 793 | 815 | 776 | 796 | 2,629,700 | 796 |
| 2008-10-31 | 715 | 793 | 700 | 733 | 2,599,200 | 733 |
| 2008-10-30 | 612 | 703 | 611 | 695 | 2,699,400 | 695 |
| 2008-10-29 | 668 | 690 | 616 | 622 | 2,610,100 | 622 |
| 2008-10-28 | 609 | 659 | 576 | 638 | 1,978,900 | 638 |
| 2008-10-27 | 646 | 679 | 613 | 623 | 1,453,400 | 623 |
| 2008-10-24 | 730 | 742 | 671 | 676 | 1,911,100 | 676 |
| 2008-10-23 | 737 | 749 | 700 | 724 | 1,649,600 | 724 |
| 2008-10-22 | 782 | 797 | 753 | 757 | 1,318,900 | 757 |
| 2008-10-21 | 830 | 841 | 790 | 808 | 1,153,200 | 808 |
| 2008-10-20 | 785 | 811 | 771 | 810 | 909,800 | 810 |
| 2008-10-17 | 820 | 820 | 768 | 781 | 1,000,500 | 781 |
| 2008-10-16 | 774 | 800 | 770 | 780 | 1,272,300 | 780 |
| 2008-10-15 | 852 | 870 | 821 | 844 | 1,305,000 | 844 |
| 2008-10-14 | 851 | 877 | 849 | 877 | 1,156,400 | 877 |
| 2008-10-10 | 770 | 791 | 735 | 777 | 1,894,600 | 777 |
| 2008-10-09 | 776 | 832 | 772 | 824 | 2,248,800 | 824 |
| 2008-10-08 | 885 | 897 | 800 | 800 | 2,033,500 | 800 |
| 2008-10-07 | 864 | 936 | 863 | 900 | 1,907,000 | 900 |
| 2008-10-06 | 965 | 974 | 927 | 934 | 1,610,700 | 934 |
| 2008-10-03 | 981 | 988 | 956 | 975 | 1,313,100 | 975 |
| 2008-10-02 | 954 | 982 | 937 | 971 | 1,366,900 | 971 |
| 2008-10-01 | 973 | 980 | 930 | 934 | 1,193,300 | 934 |
| 2008-09-30 | 938 | 960 | 925 | 944 | 1,192,600 | 944 |
| 2008-09-29 | 988 | 1,007 | 972 | 978 | 1,047,500 | 978 |
| 2008-09-26 | 995 | 1,011 | 976 | 981 | 743,700 | 981 |
| 2008-09-25 | 1,004 | 1,016 | 981 | 994 | 1,385,500 | 994 |
| 2008-09-24 | 1,040 | 1,040 | 992 | 1,018 | 1,423,400 | 1,018 |
| 2008-09-22 | 1,000 | 1,051 | 980 | 1,043 | 3,304,100 | 1,043 |
| 2008-09-19 | 948 | 969 | 940 | 966 | 1,756,400 | 966 |
| 2008-09-18 | 906 | 934 | 903 | 929 | 3,753,300 | 929 |
| 2008-09-17 | 996 | 1,015 | 915 | 926 | 3,836,400 | 926 |
| 2008-09-16 | 960 | 1,050 | 952 | 983 | 5,634,500 | 983 |
| 2008-09-12 | 925 | 982 | 925 | 980 | 3,111,700 | 980 |
| 2008-09-11 | 941 | 954 | 915 | 925 | 2,118,800 | 925 |
| 2008-09-10 | 924 | 976 | 918 | 951 | 2,308,800 | 951 |
| 2008-09-09 | 945 | 954 | 910 | 918 | 1,594,200 | 918 |
| 2008-09-08 | 956 | 970 | 937 | 944 | 2,132,700 | 944 |
| 2008-09-05 | 921 | 948 | 905 | 939 | 2,457,300 | 939 |
| 2008-09-04 | 956 | 959 | 939 | 950 | 2,260,000 | 950 |
| 2008-09-03 | 986 | 992 | 943 | 957 | 3,107,500 | 957 |
| 2008-09-02 | 1,014 | 1,024 | 980 | 985 | 2,211,900 | 985 |
| 2008-09-01 | 1,033 | 1,034 | 996 | 1,002 | 3,235,700 | 1,002 |
| 2008-08-29 | 1,080 | 1,082 | 1,021 | 1,042 | 3,843,700 | 1,042 |
| 2008-08-28 | 1,098 | 1,104 | 1,071 | 1,080 | 1,734,800 | 1,080 |
| 2008-08-27 | 1,105 | 1,105 | 1,091 | 1,097 | 1,462,200 | 1,097 |
| 2008-08-26 | 1,115 | 1,118 | 1,093 | 1,107 | 2,245,100 | 1,107 |
| 2008-08-25 | 1,116 | 1,157 | 1,105 | 1,143 | 2,379,500 | 1,143 |
| 2008-08-22 | 1,166 | 1,169 | 1,125 | 1,130 | 1,950,700 | 1,130 |
| 2008-08-21 | 1,172 | 1,196 | 1,141 | 1,190 | 1,807,600 | 1,190 |
| 2008-08-20 | 1,162 | 1,186 | 1,148 | 1,171 | 2,216,500 | 1,171 |
| 2008-08-19 | 1,212 | 1,212 | 1,157 | 1,180 | 2,649,500 | 1,180 |
| 2008-08-18 | 1,255 | 1,263 | 1,215 | 1,232 | 2,274,900 | 1,232 |
| 2008-08-15 | 1,239 | 1,280 | 1,236 | 1,275 | 1,458,200 | 1,275 |
| 2008-08-14 | 1,271 | 1,285 | 1,243 | 1,256 | 1,975,600 | 1,256 |
| 2008-08-13 | 1,273 | 1,293 | 1,240 | 1,270 | 3,855,900 | 1,270 |
| 2008-08-12 | 1,258 | 1,268 | 1,231 | 1,253 | 2,417,000 | 1,253 |
| 2008-08-11 | 1,239 | 1,274 | 1,226 | 1,266 | 3,027,800 | 1,266 |
| 2008-08-08 | 1,148 | 1,215 | 1,126 | 1,208 | 3,459,700 | 1,208 |
| 2008-08-07 | 1,182 | 1,189 | 1,119 | 1,142 | 2,683,200 | 1,142 |
| 2008-08-06 | 1,155 | 1,176 | 1,145 | 1,162 | 2,732,200 | 1,162 |
| 2008-08-05 | 1,192 | 1,192 | 1,141 | 1,154 | 4,394,000 | 1,154 |
| 2008-08-04 | 1,120 | 1,211 | 1,119 | 1,210 | 7,896,500 | 1,210 |
| 2008-08-01 | 1,000 | 1,109 | 976 | 1,067 | 7,957,300 | 1,067 |
| 2008-07-31 | 1,030 | 1,031 | 1,004 | 1,010 | 2,146,800 | 1,010 |
| 2008-07-30 | 1,025 | 1,040 | 1,018 | 1,030 | 1,044,000 | 1,030 |
| 2008-07-29 | 1,030 | 1,034 | 1,006 | 1,021 | 1,274,700 | 1,021 |
| 2008-07-28 | 1,050 | 1,065 | 1,036 | 1,049 | 1,611,600 | 1,049 |
| 2008-07-25 | 1,033 | 1,048 | 1,024 | 1,046 | 1,676,200 | 1,046 |
| 2008-07-24 | 1,057 | 1,064 | 1,045 | 1,053 | 2,201,400 | 1,053 |
| 2008-07-23 | 1,045 | 1,057 | 1,036 | 1,047 | 2,063,800 | 1,047 |
| 2008-07-22 | 1,027 | 1,033 | 1,003 | 1,029 | 1,294,000 | 1,029 |
| 2008-07-18 | 1,034 | 1,039 | 1,021 | 1,029 | 1,301,600 | 1,029 |
| 2008-07-17 | 1,038 | 1,039 | 1,019 | 1,030 | 879,400 | 1,030 |
| 2008-07-16 | 1,012 | 1,031 | 1,000 | 1,018 | 1,053,400 | 1,018 |
| 2008-07-15 | 1,023 | 1,031 | 1,003 | 1,009 | 1,186,000 | 1,009 |
| 2008-07-14 | 1,022 | 1,033 | 1,011 | 1,026 | 1,680,100 | 1,026 |
| 2008-07-11 | 1,025 | 1,035 | 993 | 1,024 | 2,763,500 | 1,024 |
| 2008-07-10 | 1,003 | 1,053 | 994 | 1,040 | 4,110,000 | 1,040 |
| 2008-07-09 | 960 | 1,031 | 954 | 1,002 | 4,148,400 | 1,002 |
| 2008-07-08 | 937 | 953 | 915 | 935 | 1,923,800 | 935 |
| 2008-07-07 | 950 | 975 | 930 | 956 | 2,344,200 | 956 |
| 2008-07-04 | 912 | 960 | 897 | 956 | 3,515,300 | 956 |
| 2008-07-03 | 901 | 914 | 883 | 913 | 2,130,300 | 913 |
| 2008-07-02 | 935 | 942 | 907 | 910 | 3,067,400 | 910 |
| 2008-07-01 | 927 | 958 | 915 | 948 | 1,866,600 | 948 |
| 2008-06-30 | 953 | 959 | 925 | 926 | 1,178,000 | 926 |
| 2008-06-27 | 961 | 967 | 942 | 950 | 1,563,000 | 950 |
| 2008-06-26 | 981 | 990 | 967 | 971 | 1,719,800 | 971 |
| 2008-06-25 | 970 | 970 | 941 | 961 | 1,213,400 | 961 |
| 2008-06-24 | 980 | 990 | 970 | 973 | 728,500 | 973 |
| 2008-06-23 | 978 | 993 | 960 | 980 | 1,204,200 | 980 |
| 2008-06-20 | 990 | 999 | 975 | 978 | 926,100 | 978 |
| 2008-06-19 | 1,005 | 1,015 | 983 | 991 | 1,552,400 | 991 |
| 2008-06-18 | 1,030 | 1,033 | 1,015 | 1,016 | 1,524,800 | 1,016 |
| 2008-06-17 | 1,040 | 1,053 | 1,023 | 1,030 | 1,527,000 | 1,030 |
| 2008-06-16 | 1,040 | 1,071 | 1,031 | 1,059 | 2,445,100 | 1,059 |
| 2008-06-13 | 1,030 | 1,030 | 1,013 | 1,020 | 1,105,500 | 1,020 |
| 2008-06-12 | 1,019 | 1,024 | 995 | 1,016 | 1,187,900 | 1,016 |
| 2008-06-11 | 1,030 | 1,041 | 1,015 | 1,034 | 2,466,300 | 1,034 |
| 2008-06-10 | 1,057 | 1,058 | 1,022 | 1,031 | 1,425,700 | 1,031 |
| 2008-06-09 | 1,051 | 1,068 | 1,050 | 1,056 | 1,058,900 | 1,056 |
| 2008-06-06 | 1,095 | 1,100 | 1,082 | 1,089 | 1,223,600 | 1,089 |
| 2008-06-05 | 1,063 | 1,084 | 1,047 | 1,075 | 1,656,000 | 1,075 |
| 2008-06-04 | 1,088 | 1,105 | 1,052 | 1,062 | 2,306,400 | 1,062 |
| 2008-06-03 | 1,052 | 1,096 | 1,040 | 1,084 | 4,072,300 | 1,084 |
| 2008-06-02 | 1,055 | 1,059 | 1,036 | 1,053 | 2,676,000 | 1,053 |
| 2008-05-30 | 1,057 | 1,100 | 1,056 | 1,085 | 3,737,700 | 1,085 |
| 2008-05-29 | 1,056 | 1,067 | 1,022 | 1,035 | 3,526,200 | 1,035 |
| 2008-05-28 | 1,057 | 1,060 | 1,015 | 1,019 | 2,402,500 | 1,019 |
| 2008-05-27 | 1,080 | 1,080 | 1,043 | 1,051 | 1,267,400 | 1,051 |
| 2008-05-26 | 1,080 | 1,085 | 1,050 | 1,061 | 967,700 | 1,061 |
| 2008-05-23 | 1,078 | 1,100 | 1,072 | 1,079 | 1,204,700 | 1,079 |
| 2008-05-22 | 1,078 | 1,093 | 1,062 | 1,092 | 1,328,200 | 1,092 |
| 2008-05-21 | 1,088 | 1,093 | 1,060 | 1,082 | 1,960,200 | 1,082 |
| 2008-05-20 | 1,143 | 1,144 | 1,096 | 1,101 | 2,274,200 | 1,101 |
| 2008-05-19 | 1,160 | 1,170 | 1,146 | 1,154 | 994,100 | 1,154 |
| 2008-05-16 | 1,190 | 1,202 | 1,170 | 1,178 | 1,949,000 | 1,178 |
| 2008-05-15 | 1,167 | 1,195 | 1,150 | 1,155 | 1,987,600 | 1,155 |
| 2008-05-14 | 1,147 | 1,176 | 1,122 | 1,170 | 3,486,400 | 1,170 |
| 2008-05-13 | 1,190 | 1,204 | 1,175 | 1,187 | 1,256,700 | 1,187 |
| 2008-05-12 | 1,195 | 1,203 | 1,170 | 1,187 | 1,366,500 | 1,187 |
| 2008-05-09 | 1,250 | 1,255 | 1,203 | 1,209 | 1,355,800 | 1,209 |
| 2008-05-08 | 1,250 | 1,278 | 1,241 | 1,245 | 1,569,300 | 1,245 |
| 2008-05-07 | 1,280 | 1,284 | 1,247 | 1,259 | 2,522,500 | 1,259 |
| 2008-05-02 | 1,260 | 1,285 | 1,250 | 1,270 | 1,290,100 | 1,270 |
| 2008-05-01 | 1,274 | 1,274 | 1,230 | 1,233 | 1,454,700 | 1,233 |
| 2008-04-30 | 1,274 | 1,312 | 1,245 | 1,257 | 2,954,500 | 1,257 |
| 2008-04-28 | 1,217 | 1,359 | 1,216 | 1,313 | 5,831,000 | 1,313 |
| 2008-04-25 | 1,191 | 1,221 | 1,177 | 1,209 | 1,895,200 | 1,209 |
| 2008-04-24 | 1,194 | 1,202 | 1,161 | 1,163 | 1,530,300 | 1,163 |
| 2008-04-23 | 1,175 | 1,222 | 1,170 | 1,192 | 2,528,100 | 1,192 |
| 2008-04-22 | 1,211 | 1,213 | 1,185 | 1,193 | 1,615,400 | 1,193 |
| 2008-04-21 | 1,301 | 1,314 | 1,236 | 1,241 | 3,856,100 | 1,241 |
| 2008-04-18 | 1,212 | 1,245 | 1,201 | 1,243 | 1,838,100 | 1,243 |
| 2008-04-17 | 1,230 | 1,230 | 1,184 | 1,200 | 1,496,700 | 1,200 |
| 2008-04-16 | 1,184 | 1,198 | 1,154 | 1,176 | 1,555,600 | 1,176 |
| 2008-04-15 | 1,157 | 1,183 | 1,118 | 1,171 | 2,354,900 | 1,171 |
| 2008-04-14 | 1,131 | 1,183 | 1,115 | 1,177 | 3,259,400 | 1,177 |
| 2008-04-11 | 1,160 | 1,165 | 1,111 | 1,130 | 3,108,800 | 1,130 |
| 2008-04-10 | 1,171 | 1,173 | 1,139 | 1,144 | 2,090,800 | 1,144 |
| 2008-04-09 | 1,253 | 1,264 | 1,156 | 1,191 | 3,585,300 | 1,191 |
| 2008-04-08 | 1,302 | 1,338 | 1,257 | 1,270 | 2,833,300 | 1,270 |
| 2008-04-07 | 1,243 | 1,314 | 1,222 | 1,290 | 2,751,000 | 1,290 |
| 2008-04-04 | 1,202 | 1,355 | 1,187 | 1,271 | 5,479,900 | 1,271 |
| 2008-04-03 | 1,200 | 1,205 | 1,158 | 1,162 | 2,342,500 | 1,162 |
| 2008-04-02 | 1,171 | 1,231 | 1,160 | 1,190 | 3,017,800 | 1,190 |
| 2008-04-01 | 1,080 | 1,120 | 1,067 | 1,111 | 3,874,900 | 1,111 |
| 2008-03-31 | 1,055 | 1,064 | 1,032 | 1,055 | 1,772,100 | 1,055 |
| 2008-03-28 | 1,072 | 1,083 | 1,053 | 1,073 | 880,300 | 1,073 |
| 2008-03-27 | 1,089 | 1,089 | 1,062 | 1,070 | 845,200 | 1,070 |
| 2008-03-26 | 1,080 | 1,088 | 1,070 | 1,083 | 1,222,100 | 1,083 |
| 2008-03-25 | 1,101 | 1,134 | 1,086 | 1,090 | 2,580,600 | 1,090 |
| 2008-03-24 | 1,084 | 1,085 | 1,059 | 1,074 | 1,070,300 | 1,074 |
| 2008-03-21 | 1,087 | 1,088 | 1,063 | 1,071 | 2,390,700 | 1,071 |
| 2008-03-19 | 1,136 | 1,136 | 1,070 | 1,087 | 2,856,700 | 1,087 |
| 2008-03-18 | 1,055 | 1,084 | 1,040 | 1,076 | 1,956,000 | 1,076 |
| 2008-03-17 | 1,045 | 1,066 | 1,043 | 1,064 | 1,641,200 | 1,064 |
| 2008-03-14 | 1,057 | 1,067 | 1,033 | 1,054 | 1,687,600 | 1,054 |
| 2008-03-13 | 1,080 | 1,084 | 1,040 | 1,071 | 2,225,000 | 1,071 |
| 2008-03-12 | 1,136 | 1,138 | 1,092 | 1,095 | 1,482,300 | 1,095 |
| 2008-03-11 | 1,056 | 1,099 | 1,041 | 1,096 | 2,181,600 | 1,096 |
| 2008-03-10 | 1,106 | 1,109 | 1,056 | 1,076 | 2,023,000 | 1,076 |
| 2008-03-07 | 1,155 | 1,188 | 1,117 | 1,130 | 4,763,900 | 1,130 |
| 2008-03-06 | 1,140 | 1,195 | 1,138 | 1,179 | 5,501,700 | 1,179 |
| 2008-03-05 | 1,135 | 1,135 | 1,083 | 1,103 | 3,178,300 | 1,103 |
| 2008-03-04 | 1,111 | 1,184 | 1,103 | 1,155 | 2,885,200 | 1,155 |
| 2008-03-03 | 1,121 | 1,148 | 1,059 | 1,100 | 4,186,100 | 1,100 |
| 2008-02-29 | 1,077 | 1,190 | 1,066 | 1,161 | 4,646,100 | 1,161 |
| 2008-02-28 | 1,080 | 1,094 | 1,056 | 1,082 | 2,164,100 | 1,082 |
| 2008-02-27 | 1,096 | 1,103 | 1,072 | 1,088 | 4,056,300 | 1,088 |
| 2008-02-26 | 1,042 | 1,112 | 1,026 | 1,105 | 3,914,000 | 1,105 |
| 2008-02-25 | 966 | 1,020 | 966 | 1,002 | 2,274,900 | 1,002 |
| 2008-02-22 | 950 | 967 | 943 | 965 | 1,681,200 | 965 |
| 2008-02-21 | 946 | 988 | 935 | 965 | 2,488,300 | 965 |
| 2008-02-20 | 960 | 970 | 923 | 945 | 2,477,300 | 945 |
| 2008-02-19 | 960 | 972 | 943 | 959 | 2,176,600 | 959 |
| 2008-02-18 | 951 | 960 | 944 | 952 | 2,296,400 | 952 |
| 2008-02-15 | 904 | 960 | 889 | 945 | 4,466,000 | 945 |
| 2008-02-14 | 860 | 898 | 859 | 894 | 2,891,600 | 894 |
| 2008-02-13 | 892 | 892 | 832 | 859 | 8,430,200 | 859 |
| 2008-02-12 | 920 | 948 | 903 | 912 | 10,088,800 | 912 |
| 2008-02-08 | 1,130 | 1,146 | 1,095 | 1,100 | 1,974,200 | 1,100 |
| 2008-02-07 | 1,160 | 1,179 | 1,088 | 1,169 | 3,219,500 | 1,169 |
| 2008-02-06 | 1,187 | 1,199 | 1,157 | 1,160 | 1,935,900 | 1,160 |
| 2008-02-05 | 1,252 | 1,257 | 1,200 | 1,227 | 1,603,800 | 1,227 |
| 2008-02-04 | 1,278 | 1,287 | 1,251 | 1,272 | 2,411,500 | 1,272 |
| 2008-02-01 | 1,240 | 1,252 | 1,226 | 1,228 | 1,465,000 | 1,228 |
| 2008-01-31 | 1,218 | 1,247 | 1,207 | 1,240 | 1,216,700 | 1,240 |
| 2008-01-30 | 1,231 | 1,239 | 1,195 | 1,210 | 1,871,300 | 1,210 |
| 2008-01-29 | 1,205 | 1,225 | 1,189 | 1,223 | 1,190,000 | 1,223 |
| 2008-01-28 | 1,216 | 1,229 | 1,198 | 1,200 | 2,028,300 | 1,200 |
| 2008-01-25 | 1,223 | 1,230 | 1,199 | 1,207 | 2,086,900 | 1,207 |
| 2008-01-24 | 1,200 | 1,244 | 1,192 | 1,222 | 1,384,800 | 1,222 |
| 2008-01-23 | 1,200 | 1,215 | 1,190 | 1,200 | 1,814,000 | 1,200 |
| 2008-01-22 | 1,200 | 1,216 | 1,150 | 1,157 | 1,858,500 | 1,157 |
| 2008-01-21 | 1,227 | 1,251 | 1,220 | 1,227 | 1,218,700 | 1,227 |
| 2008-01-18 | 1,221 | 1,288 | 1,218 | 1,275 | 1,450,400 | 1,275 |
| 2008-01-17 | 1,226 | 1,242 | 1,207 | 1,241 | 2,666,700 | 1,241 |
| 2008-01-16 | 1,241 | 1,242 | 1,198 | 1,207 | 2,040,100 | 1,207 |
| 2008-01-15 | 1,351 | 1,365 | 1,282 | 1,293 | 1,768,600 | 1,293 |
| 2008-01-11 | 1,369 | 1,369 | 1,313 | 1,347 | 1,611,200 | 1,347 |
| 2008-01-10 | 1,387 | 1,399 | 1,358 | 1,368 | 1,496,100 | 1,368 |
| 2008-01-09 | 1,376 | 1,395 | 1,362 | 1,386 | 2,189,800 | 1,386 |
| 2008-01-08 | 1,413 | 1,418 | 1,391 | 1,396 | 2,427,200 | 1,396 |
| 2008-01-07 | 1,381 | 1,423 | 1,370 | 1,412 | 3,618,100 | 1,412 |
| 2008-01-04 | 1,389 | 1,446 | 1,348 | 1,400 | 2,722,200 | 1,400 |
分割・併合履歴 ： [2005-09-27]1株→2株
