8233 (株)高島屋 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 | 674 | 680 | 665 | 674 | 1,365,000 | 1,348 |
| 2008-12-29 | 663 | 694 | 661 | 683 | 1,683,000 | 1,366 |
| 2008-12-26 | 662 | 664 | 648 | 660 | 754,000 | 1,320 |
| 2008-12-25 | 661 | 662 | 632 | 652 | 1,924,000 | 1,304 |
| 2008-12-24 | 681 | 681 | 662 | 670 | 1,446,000 | 1,340 |
| 2008-12-22 | 691 | 694 | 681 | 687 | 1,467,000 | 1,374 |
| 2008-12-19 | 699 | 709 | 691 | 701 | 1,442,000 | 1,402 |
| 2008-12-18 | 703 | 717 | 697 | 703 | 2,427,000 | 1,406 |
| 2008-12-17 | 712 | 716 | 695 | 702 | 1,929,000 | 1,404 |
| 2008-12-16 | 705 | 709 | 691 | 702 | 1,785,000 | 1,404 |
| 2008-12-15 | 701 | 725 | 698 | 723 | 1,697,000 | 1,446 |
| 2008-12-12 | 686 | 706 | 657 | 681 | 4,050,000 | 1,362 |
| 2008-12-11 | 707 | 716 | 698 | 716 | 1,407,000 | 1,432 |
| 2008-12-10 | 711 | 724 | 702 | 718 | 1,278,000 | 1,436 |
| 2008-12-09 | 724 | 735 | 691 | 711 | 2,114,000 | 1,422 |
| 2008-12-08 | 699 | 730 | 697 | 724 | 2,593,000 | 1,448 |
| 2008-12-05 | 691 | 720 | 686 | 695 | 2,347,000 | 1,390 |
| 2008-12-04 | 681 | 697 | 677 | 680 | 2,757,000 | 1,360 |
| 2008-12-03 | 642 | 681 | 642 | 676 | 2,077,000 | 1,352 |
| 2008-12-02 | 639 | 661 | 638 | 639 | 1,846,000 | 1,278 |
| 2008-12-01 | 685 | 692 | 673 | 689 | 1,184,000 | 1,378 |
| 2008-11-28 | 683 | 694 | 669 | 686 | 1,812,000 | 1,372 |
| 2008-11-27 | 687 | 690 | 658 | 681 | 2,264,000 | 1,362 |
| 2008-11-26 | 691 | 694 | 667 | 676 | 1,730,000 | 1,352 |
| 2008-11-25 | 715 | 715 | 676 | 699 | 1,607,000 | 1,398 |
| 2008-11-21 | 660 | 685 | 643 | 675 | 2,439,000 | 1,350 |
| 2008-11-20 | 695 | 707 | 680 | 683 | 2,037,000 | 1,366 |
| 2008-11-19 | 715 | 725 | 691 | 721 | 2,926,000 | 1,442 |
| 2008-11-18 | 716 | 738 | 710 | 714 | 3,288,000 | 1,428 |
| 2008-11-17 | 730 | 765 | 719 | 732 | 2,062,000 | 1,464 |
| 2008-11-14 | 744 | 761 | 734 | 750 | 2,795,000 | 1,500 |
| 2008-11-13 | 721 | 756 | 706 | 734 | 3,085,000 | 1,468 |
| 2008-11-12 | 758 | 769 | 748 | 756 | 1,655,000 | 1,512 |
| 2008-11-11 | 768 | 781 | 734 | 763 | 1,430,000 | 1,526 |
| 2008-11-10 | 761 | 778 | 758 | 778 | 1,353,000 | 1,556 |
| 2008-11-07 | 731 | 758 | 701 | 731 | 2,703,000 | 1,462 |
| 2008-11-06 | 767 | 778 | 746 | 747 | 2,556,000 | 1,494 |
| 2008-11-05 | 790 | 799 | 758 | 787 | 2,926,000 | 1,574 |
| 2008-11-04 | 783 | 792 | 761 | 773 | 2,784,000 | 1,546 |
| 2008-10-31 | 778 | 796 | 743 | 743 | 3,325,000 | 1,486 |
| 2008-10-30 | 785 | 821 | 765 | 818 | 3,252,000 | 1,636 |
| 2008-10-29 | 731 | 773 | 712 | 755 | 3,697,000 | 1,510 |
| 2008-10-28 | 635 | 694 | 630 | 694 | 4,340,000 | 1,388 |
| 2008-10-27 | 687 | 707 | 642 | 645 | 4,972,000 | 1,290 |
| 2008-10-24 | 722 | 760 | 678 | 688 | 3,894,000 | 1,376 |
| 2008-10-23 | 720 | 760 | 678 | 742 | 5,807,000 | 1,484 |
| 2008-10-22 | 743 | 749 | 729 | 729 | 3,502,000 | 1,458 |
| 2008-10-21 | 750 | 778 | 735 | 742 | 2,678,000 | 1,484 |
| 2008-10-20 | 708 | 726 | 681 | 720 | 3,771,000 | 1,440 |
| 2008-10-17 | 671 | 701 | 669 | 698 | 3,553,000 | 1,396 |
| 2008-10-16 | 661 | 689 | 661 | 661 | 5,225,000 | 1,322 |
| 2008-10-15 | 733 | 768 | 731 | 761 | 3,178,000 | 1,522 |
| 2008-10-14 | 765 | 765 | 720 | 743 | 4,442,000 | 1,486 |
| 2008-10-10 | 640 | 763 | 640 | 713 | 5,268,000 | 1,426 |
| 2008-10-09 | 753 | 785 | 737 | 740 | 3,046,000 | 1,480 |
| 2008-10-08 | 792 | 812 | 760 | 762 | 3,569,000 | 1,524 |
| 2008-10-07 | 820 | 821 | 798 | 811 | 4,719,000 | 1,622 |
| 2008-10-06 | 895 | 900 | 857 | 863 | 2,043,000 | 1,726 |
| 2008-10-03 | 888 | 920 | 887 | 905 | 2,075,000 | 1,810 |
| 2008-10-02 | 902 | 920 | 896 | 898 | 1,627,000 | 1,796 |
| 2008-10-01 | 918 | 918 | 887 | 901 | 1,953,000 | 1,802 |
| 2008-09-30 | 925 | 925 | 888 | 908 | 2,239,000 | 1,816 |
| 2008-09-29 | 954 | 966 | 936 | 940 | 2,210,000 | 1,880 |
| 2008-09-26 | 918 | 949 | 918 | 934 | 2,036,000 | 1,868 |
| 2008-09-25 | 927 | 932 | 913 | 928 | 1,409,000 | 1,856 |
| 2008-09-24 | 884 | 929 | 881 | 926 | 2,341,000 | 1,852 |
| 2008-09-22 | 904 | 926 | 887 | 914 | 2,526,000 | 1,828 |
| 2008-09-19 | 920 | 924 | 887 | 903 | 2,691,000 | 1,806 |
| 2008-09-18 | 848 | 907 | 830 | 897 | 4,948,000 | 1,794 |
| 2008-09-17 | 862 | 877 | 857 | 867 | 4,486,000 | 1,734 |
| 2008-09-16 | 839 | 852 | 815 | 832 | 3,734,000 | 1,664 |
| 2008-09-12 | 881 | 886 | 856 | 869 | 3,930,000 | 1,738 |
| 2008-09-11 | 844 | 875 | 843 | 871 | 2,564,000 | 1,742 |
| 2008-09-10 | 846 | 863 | 835 | 859 | 1,665,000 | 1,718 |
| 2008-09-09 | 843 | 850 | 839 | 846 | 1,525,000 | 1,692 |
| 2008-09-08 | 867 | 875 | 848 | 853 | 1,952,000 | 1,706 |
| 2008-09-05 | 823 | 829 | 820 | 827 | 1,803,000 | 1,654 |
| 2008-09-04 | 856 | 856 | 832 | 833 | 3,030,000 | 1,666 |
| 2008-09-03 | 862 | 873 | 851 | 858 | 2,412,000 | 1,716 |
| 2008-09-02 | 899 | 900 | 856 | 861 | 4,023,000 | 1,722 |
| 2008-09-01 | 932 | 932 | 913 | 915 | 1,322,000 | 1,830 |
| 2008-08-29 | 913 | 936 | 908 | 936 | 2,868,000 | 1,872 |
| 2008-08-28 | 904 | 904 | 891 | 900 | 1,455,000 | 1,800 |
| 2008-08-27 | 884 | 898 | 881 | 897 | 1,558,000 | 1,794 |
| 2008-08-26 | 885 | 893 | 875 | 888 | 1,276,000 | 1,776 |
| 2008-08-25 | 896 | 908 | 895 | 898 | 1,686,000 | 1,796 |
| 2008-08-22 | 891 | 891 | 880 | 883 | 886,000 | 1,766 |
| 2008-08-21 | 900 | 900 | 884 | 889 | 1,305,000 | 1,778 |
| 2008-08-20 | 896 | 905 | 884 | 900 | 2,350,000 | 1,800 |
| 2008-08-19 | 875 | 881 | 870 | 876 | 1,455,000 | 1,752 |
| 2008-08-18 | 877 | 893 | 875 | 887 | 2,043,000 | 1,774 |
| 2008-08-15 | 867 | 872 | 863 | 868 | 917,000 | 1,736 |
| 2008-08-14 | 867 | 873 | 861 | 866 | 1,863,000 | 1,732 |
| 2008-08-13 | 883 | 884 | 867 | 873 | 1,762,000 | 1,746 |
| 2008-08-12 | 898 | 900 | 883 | 888 | 1,568,000 | 1,776 |
| 2008-08-11 | 892 | 904 | 888 | 901 | 1,534,000 | 1,802 |
| 2008-08-08 | 879 | 893 | 873 | 884 | 2,489,000 | 1,768 |
| 2008-08-07 | 900 | 902 | 878 | 884 | 2,253,000 | 1,768 |
| 2008-08-06 | 900 | 904 | 882 | 902 | 2,346,000 | 1,804 |
| 2008-08-05 | 906 | 906 | 884 | 887 | 2,946,000 | 1,774 |
| 2008-08-04 | 899 | 918 | 893 | 916 | 2,435,000 | 1,832 |
| 2008-08-01 | 911 | 915 | 895 | 899 | 1,697,000 | 1,798 |
| 2008-07-31 | 926 | 935 | 908 | 915 | 2,628,000 | 1,830 |
| 2008-07-30 | 925 | 935 | 910 | 916 | 2,046,000 | 1,832 |
| 2008-07-29 | 922 | 923 | 907 | 919 | 1,472,000 | 1,838 |
| 2008-07-28 | 949 | 959 | 930 | 930 | 1,771,000 | 1,860 |
| 2008-07-25 | 948 | 953 | 940 | 944 | 1,539,000 | 1,888 |
| 2008-07-24 | 949 | 967 | 946 | 964 | 2,181,000 | 1,928 |
| 2008-07-23 | 939 | 947 | 934 | 942 | 1,612,000 | 1,884 |
| 2008-07-22 | 912 | 929 | 908 | 927 | 1,870,000 | 1,854 |
| 2008-07-18 | 898 | 910 | 889 | 892 | 2,792,000 | 1,784 |
| 2008-07-17 | 902 | 903 | 882 | 888 | 3,838,000 | 1,776 |
| 2008-07-16 | 907 | 915 | 898 | 903 | 2,424,000 | 1,806 |
| 2008-07-15 | 923 | 926 | 910 | 915 | 2,359,000 | 1,830 |
| 2008-07-14 | 932 | 946 | 918 | 924 | 2,297,000 | 1,848 |
| 2008-07-11 | 954 | 955 | 914 | 937 | 3,882,000 | 1,874 |
| 2008-07-10 | 936 | 950 | 936 | 944 | 3,599,000 | 1,888 |
| 2008-07-09 | 920 | 935 | 918 | 926 | 2,509,000 | 1,852 |
| 2008-07-08 | 928 | 933 | 909 | 912 | 1,845,000 | 1,824 |
| 2008-07-07 | 924 | 940 | 918 | 938 | 1,638,000 | 1,876 |
| 2008-07-04 | 935 | 938 | 916 | 925 | 2,518,000 | 1,850 |
| 2008-07-03 | 903 | 930 | 901 | 925 | 4,364,000 | 1,850 |
| 2008-07-02 | 929 | 929 | 906 | 908 | 3,691,000 | 1,816 |
| 2008-07-01 | 959 | 960 | 924 | 928 | 4,490,000 | 1,856 |
| 2008-06-30 | 966 | 966 | 936 | 963 | 6,104,000 | 1,926 |
| 2008-06-27 | 963 | 983 | 962 | 976 | 3,056,000 | 1,952 |
| 2008-06-26 | 988 | 993 | 970 | 974 | 4,138,000 | 1,948 |
| 2008-06-25 | 1,005 | 1,008 | 987 | 1,004 | 2,751,000 | 2,008 |
| 2008-06-24 | 1,001 | 1,010 | 996 | 1,006 | 2,146,000 | 2,012 |
| 2008-06-23 | 998 | 1,005 | 989 | 1,005 | 2,807,000 | 2,010 |
| 2008-06-20 | 1,039 | 1,045 | 1,012 | 1,018 | 2,610,000 | 2,036 |
| 2008-06-19 | 1,058 | 1,058 | 1,034 | 1,038 | 2,573,000 | 2,076 |
| 2008-06-18 | 1,075 | 1,081 | 1,064 | 1,069 | 2,148,000 | 2,138 |
| 2008-06-17 | 1,083 | 1,125 | 1,078 | 1,079 | 5,539,000 | 2,158 |
| 2008-06-16 | 1,053 | 1,078 | 1,048 | 1,072 | 1,883,000 | 2,144 |
| 2008-06-13 | 1,059 | 1,060 | 1,038 | 1,044 | 6,297,000 | 2,088 |
| 2008-06-12 | 1,041 | 1,068 | 1,038 | 1,046 | 2,680,000 | 2,092 |
| 2008-06-11 | 1,063 | 1,074 | 1,051 | 1,059 | 2,638,000 | 2,118 |
| 2008-06-10 | 1,081 | 1,081 | 1,049 | 1,054 | 3,199,000 | 2,108 |
| 2008-06-09 | 1,043 | 1,068 | 1,042 | 1,061 | 2,219,000 | 2,122 |
| 2008-06-06 | 1,060 | 1,078 | 1,056 | 1,069 | 3,560,000 | 2,138 |
| 2008-06-05 | 1,049 | 1,067 | 1,037 | 1,046 | 3,736,000 | 2,092 |
| 2008-06-04 | 1,035 | 1,048 | 1,031 | 1,041 | 2,771,000 | 2,082 |
| 2008-06-03 | 1,043 | 1,062 | 1,036 | 1,040 | 5,060,000 | 2,080 |
| 2008-06-02 | 1,079 | 1,083 | 1,057 | 1,077 | 3,953,000 | 2,154 |
| 2008-05-30 | 1,099 | 1,099 | 1,078 | 1,088 | 2,260,000 | 2,176 |
| 2008-05-29 | 1,062 | 1,089 | 1,060 | 1,079 | 2,269,000 | 2,158 |
| 2008-05-28 | 1,071 | 1,079 | 1,045 | 1,057 | 2,030,000 | 2,114 |
| 2008-05-27 | 1,076 | 1,092 | 1,068 | 1,070 | 1,448,000 | 2,140 |
| 2008-05-26 | 1,070 | 1,078 | 1,056 | 1,067 | 2,827,000 | 2,134 |
| 2008-05-23 | 1,074 | 1,098 | 1,068 | 1,086 | 2,936,000 | 2,172 |
| 2008-05-22 | 1,045 | 1,062 | 1,037 | 1,059 | 2,223,000 | 2,118 |
| 2008-05-21 | 1,050 | 1,076 | 1,042 | 1,049 | 3,377,000 | 2,098 |
| 2008-05-20 | 1,080 | 1,081 | 1,045 | 1,054 | 4,362,000 | 2,108 |
| 2008-05-19 | 1,112 | 1,115 | 1,087 | 1,089 | 2,527,000 | 2,178 |
| 2008-05-16 | 1,122 | 1,125 | 1,101 | 1,105 | 2,051,000 | 2,210 |
| 2008-05-15 | 1,113 | 1,124 | 1,099 | 1,119 | 2,546,000 | 2,238 |
| 2008-05-14 | 1,100 | 1,106 | 1,082 | 1,105 | 4,410,000 | 2,210 |
| 2008-05-13 | 1,118 | 1,127 | 1,105 | 1,118 | 3,823,000 | 2,236 |
| 2008-05-12 | 1,110 | 1,154 | 1,107 | 1,144 | 4,304,000 | 2,288 |
| 2008-05-09 | 1,119 | 1,134 | 1,106 | 1,110 | 3,324,000 | 2,220 |
| 2008-05-08 | 1,114 | 1,123 | 1,111 | 1,118 | 2,516,000 | 2,236 |
| 2008-05-07 | 1,136 | 1,138 | 1,106 | 1,121 | 3,513,000 | 2,242 |
| 2008-05-02 | 1,135 | 1,165 | 1,133 | 1,138 | 2,711,000 | 2,276 |
| 2008-05-01 | 1,118 | 1,137 | 1,109 | 1,114 | 3,043,000 | 2,228 |
| 2008-04-30 | 1,150 | 1,159 | 1,128 | 1,138 | 3,620,000 | 2,276 |
| 2008-04-28 | 1,148 | 1,178 | 1,140 | 1,154 | 3,105,000 | 2,308 |
| 2008-04-25 | 1,165 | 1,185 | 1,163 | 1,168 | 1,980,000 | 2,336 |
| 2008-04-24 | 1,161 | 1,166 | 1,147 | 1,153 | 1,864,000 | 2,306 |
| 2008-04-23 | 1,153 | 1,175 | 1,152 | 1,160 | 2,394,000 | 2,320 |
| 2008-04-22 | 1,132 | 1,160 | 1,130 | 1,152 | 2,476,000 | 2,304 |
| 2008-04-21 | 1,195 | 1,195 | 1,152 | 1,157 | 2,624,000 | 2,314 |
| 2008-04-18 | 1,174 | 1,181 | 1,157 | 1,172 | 1,642,000 | 2,344 |
| 2008-04-17 | 1,189 | 1,189 | 1,164 | 1,169 | 2,693,000 | 2,338 |
| 2008-04-16 | 1,200 | 1,207 | 1,156 | 1,166 | 3,683,000 | 2,332 |
| 2008-04-15 | 1,174 | 1,210 | 1,161 | 1,195 | 5,197,000 | 2,390 |
| 2008-04-14 | 1,200 | 1,245 | 1,188 | 1,214 | 6,233,000 | 2,428 |
| 2008-04-11 | 1,175 | 1,186 | 1,160 | 1,180 | 3,879,000 | 2,360 |
| 2008-04-10 | 1,180 | 1,185 | 1,152 | 1,155 | 1,936,000 | 2,310 |
| 2008-04-09 | 1,209 | 1,211 | 1,164 | 1,180 | 1,892,000 | 2,360 |
| 2008-04-08 | 1,195 | 1,211 | 1,182 | 1,194 | 2,090,000 | 2,388 |
| 2008-04-07 | 1,185 | 1,220 | 1,173 | 1,207 | 2,348,000 | 2,414 |
| 2008-04-04 | 1,190 | 1,209 | 1,182 | 1,194 | 2,530,000 | 2,388 |
| 2008-04-03 | 1,194 | 1,220 | 1,192 | 1,218 | 2,065,000 | 2,436 |
| 2008-04-02 | 1,185 | 1,200 | 1,176 | 1,197 | 2,224,000 | 2,394 |
| 2008-04-01 | 1,106 | 1,160 | 1,105 | 1,151 | 2,493,000 | 2,302 |
| 2008-03-31 | 1,146 | 1,150 | 1,114 | 1,121 | 2,284,000 | 2,242 |
| 2008-03-28 | 1,118 | 1,148 | 1,097 | 1,140 | 2,086,000 | 2,280 |
| 2008-03-27 | 1,119 | 1,119 | 1,096 | 1,110 | 1,719,000 | 2,220 |
| 2008-03-26 | 1,109 | 1,122 | 1,092 | 1,118 | 2,618,000 | 2,236 |
| 2008-03-25 | 1,103 | 1,105 | 1,081 | 1,089 | 1,946,000 | 2,178 |
| 2008-03-24 | 1,062 | 1,079 | 1,050 | 1,071 | 2,436,000 | 2,142 |
| 2008-03-21 | 1,042 | 1,087 | 1,041 | 1,082 | 3,664,000 | 2,164 |
| 2008-03-19 | 1,038 | 1,038 | 1,006 | 1,022 | 2,832,000 | 2,044 |
| 2008-03-18 | 990 | 1,007 | 985 | 1,007 | 3,555,000 | 2,014 |
| 2008-03-17 | 1,020 | 1,038 | 992 | 1,010 | 1,970,000 | 2,020 |
| 2008-03-14 | 1,059 | 1,069 | 1,034 | 1,040 | 6,292,000 | 2,080 |
| 2008-03-13 | 1,063 | 1,079 | 1,045 | 1,059 | 2,096,000 | 2,118 |
| 2008-03-12 | 1,109 | 1,109 | 1,075 | 1,080 | 2,014,000 | 2,160 |
| 2008-03-11 | 1,035 | 1,085 | 1,035 | 1,085 | 3,033,000 | 2,170 |
| 2008-03-10 | 1,081 | 1,090 | 1,050 | 1,055 | 2,787,000 | 2,110 |
| 2008-03-07 | 1,090 | 1,091 | 1,070 | 1,081 | 2,040,000 | 2,162 |
| 2008-03-06 | 1,093 | 1,126 | 1,092 | 1,113 | 1,532,000 | 2,226 |
| 2008-03-05 | 1,100 | 1,111 | 1,088 | 1,094 | 1,450,000 | 2,188 |
| 2008-03-04 | 1,129 | 1,129 | 1,098 | 1,107 | 2,387,000 | 2,214 |
| 2008-03-03 | 1,149 | 1,149 | 1,122 | 1,123 | 2,358,000 | 2,246 |
| 2008-02-29 | 1,164 | 1,164 | 1,136 | 1,161 | 2,876,000 | 2,322 |
| 2008-02-28 | 1,180 | 1,188 | 1,165 | 1,182 | 1,715,000 | 2,364 |
| 2008-02-27 | 1,199 | 1,205 | 1,194 | 1,199 | 1,551,000 | 2,398 |
| 2008-02-26 | 1,216 | 1,220 | 1,176 | 1,181 | 2,179,000 | 2,362 |
| 2008-02-25 | 1,222 | 1,232 | 1,205 | 1,221 | 2,317,000 | 2,442 |
| 2008-02-22 | 1,185 | 1,189 | 1,163 | 1,188 | 2,323,000 | 2,376 |
| 2008-02-21 | 1,185 | 1,215 | 1,174 | 1,198 | 2,850,000 | 2,396 |
| 2008-02-20 | 1,193 | 1,194 | 1,163 | 1,174 | 3,062,000 | 2,348 |
| 2008-02-19 | 1,203 | 1,206 | 1,180 | 1,191 | 1,412,000 | 2,382 |
| 2008-02-18 | 1,184 | 1,207 | 1,180 | 1,192 | 1,979,000 | 2,384 |
| 2008-02-15 | 1,167 | 1,183 | 1,153 | 1,179 | 1,775,000 | 2,358 |
| 2008-02-14 | 1,166 | 1,183 | 1,157 | 1,178 | 2,038,000 | 2,356 |
| 2008-02-13 | 1,183 | 1,184 | 1,145 | 1,151 | 2,287,000 | 2,302 |
| 2008-02-12 | 1,146 | 1,183 | 1,138 | 1,165 | 3,851,000 | 2,330 |
| 2008-02-08 | 1,132 | 1,150 | 1,118 | 1,125 | 3,453,000 | 2,250 |
| 2008-02-07 | 1,127 | 1,140 | 1,107 | 1,136 | 2,684,000 | 2,272 |
| 2008-02-06 | 1,139 | 1,153 | 1,122 | 1,129 | 3,725,000 | 2,258 |
| 2008-02-05 | 1,156 | 1,167 | 1,146 | 1,159 | 1,684,000 | 2,318 |
| 2008-02-04 | 1,147 | 1,159 | 1,140 | 1,148 | 1,789,000 | 2,296 |
| 2008-02-01 | 1,131 | 1,137 | 1,112 | 1,126 | 1,653,000 | 2,252 |
| 2008-01-31 | 1,118 | 1,135 | 1,108 | 1,132 | 3,612,000 | 2,264 |
| 2008-01-30 | 1,143 | 1,144 | 1,117 | 1,138 | 2,449,000 | 2,276 |
| 2008-01-29 | 1,154 | 1,165 | 1,131 | 1,152 | 2,854,000 | 2,304 |
| 2008-01-28 | 1,176 | 1,177 | 1,146 | 1,151 | 3,523,000 | 2,302 |
| 2008-01-25 | 1,126 | 1,182 | 1,121 | 1,177 | 4,500,000 | 2,354 |
| 2008-01-24 | 1,138 | 1,149 | 1,121 | 1,137 | 3,892,000 | 2,274 |
| 2008-01-23 | 1,163 | 1,183 | 1,123 | 1,139 | 2,869,000 | 2,278 |
| 2008-01-22 | 1,167 | 1,183 | 1,127 | 1,143 | 3,662,000 | 2,286 |
| 2008-01-21 | 1,243 | 1,244 | 1,193 | 1,199 | 3,552,000 | 2,398 |
| 2008-01-18 | 1,174 | 1,235 | 1,167 | 1,220 | 4,620,000 | 2,440 |
| 2008-01-17 | 1,190 | 1,201 | 1,165 | 1,195 | 3,347,000 | 2,390 |
| 2008-01-16 | 1,207 | 1,218 | 1,171 | 1,179 | 4,640,000 | 2,358 |
| 2008-01-15 | 1,221 | 1,254 | 1,210 | 1,222 | 3,610,000 | 2,444 |
| 2008-01-11 | 1,274 | 1,288 | 1,231 | 1,239 | 5,087,000 | 2,478 |
| 2008-01-10 | 1,302 | 1,313 | 1,273 | 1,287 | 2,580,000 | 2,574 |
| 2008-01-09 | 1,283 | 1,324 | 1,273 | 1,312 | 3,464,000 | 2,624 |
| 2008-01-08 | 1,307 | 1,307 | 1,288 | 1,299 | 2,342,000 | 2,598 |
| 2008-01-07 | 1,304 | 1,322 | 1,288 | 1,309 | 2,615,000 | 2,618 |
| 2008-01-04 | 1,340 | 1,342 | 1,302 | 1,324 | 2,473,000 | 2,648 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
