8237 (株)松屋 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 | 1,965 | 1,998 | 1,940 | 1,998 | 25,500 | 1,998 |
| 2008-12-29 | 1,992 | 2,010 | 1,940 | 1,968 | 44,700 | 1,968 |
| 2008-12-26 | 1,980 | 2,025 | 1,970 | 1,988 | 55,800 | 1,988 |
| 2008-12-25 | 1,940 | 1,969 | 1,934 | 1,969 | 22,900 | 1,969 |
| 2008-12-24 | 1,986 | 1,986 | 1,920 | 1,945 | 37,900 | 1,945 |
| 2008-12-22 | 1,970 | 1,990 | 1,960 | 1,985 | 61,000 | 1,985 |
| 2008-12-19 | 1,928 | 1,978 | 1,906 | 1,942 | 111,000 | 1,942 |
| 2008-12-18 | 1,899 | 1,916 | 1,870 | 1,906 | 68,400 | 1,906 |
| 2008-12-17 | 1,884 | 1,886 | 1,815 | 1,881 | 52,100 | 1,881 |
| 2008-12-16 | 1,853 | 1,864 | 1,824 | 1,854 | 41,400 | 1,854 |
| 2008-12-15 | 1,900 | 1,914 | 1,871 | 1,883 | 74,200 | 1,883 |
| 2008-12-12 | 1,897 | 1,900 | 1,795 | 1,848 | 93,900 | 1,848 |
| 2008-12-11 | 1,820 | 1,896 | 1,820 | 1,896 | 57,800 | 1,896 |
| 2008-12-10 | 1,822 | 1,859 | 1,803 | 1,838 | 66,400 | 1,838 |
| 2008-12-09 | 1,868 | 1,877 | 1,806 | 1,841 | 66,500 | 1,841 |
| 2008-12-08 | 1,762 | 1,932 | 1,762 | 1,898 | 82,000 | 1,898 |
| 2008-12-05 | 1,789 | 1,810 | 1,774 | 1,785 | 112,100 | 1,785 |
| 2008-12-04 | 1,796 | 1,810 | 1,742 | 1,776 | 100,900 | 1,776 |
| 2008-12-03 | 1,741 | 1,795 | 1,708 | 1,795 | 67,800 | 1,795 |
| 2008-12-02 | 1,748 | 1,783 | 1,727 | 1,733 | 130,400 | 1,733 |
| 2008-12-01 | 1,905 | 1,905 | 1,847 | 1,868 | 56,100 | 1,868 |
| 2008-11-28 | 1,902 | 1,934 | 1,878 | 1,905 | 64,900 | 1,905 |
| 2008-11-27 | 1,862 | 1,924 | 1,862 | 1,924 | 43,700 | 1,924 |
| 2008-11-26 | 1,901 | 1,917 | 1,870 | 1,881 | 51,700 | 1,881 |
| 2008-11-25 | 1,980 | 1,983 | 1,876 | 1,931 | 81,000 | 1,931 |
| 2008-11-21 | 1,807 | 1,890 | 1,772 | 1,890 | 93,000 | 1,890 |
| 2008-11-20 | 1,880 | 1,887 | 1,839 | 1,860 | 105,400 | 1,860 |
| 2008-11-19 | 1,887 | 1,915 | 1,850 | 1,905 | 98,300 | 1,905 |
| 2008-11-18 | 1,879 | 1,900 | 1,839 | 1,857 | 111,800 | 1,857 |
| 2008-11-17 | 1,932 | 1,994 | 1,900 | 1,913 | 101,100 | 1,913 |
| 2008-11-14 | 1,970 | 1,981 | 1,921 | 1,962 | 71,700 | 1,962 |
| 2008-11-13 | 1,864 | 1,969 | 1,864 | 1,939 | 80,200 | 1,939 |
| 2008-11-12 | 1,890 | 1,973 | 1,882 | 1,954 | 111,900 | 1,954 |
| 2008-11-11 | 1,963 | 2,000 | 1,905 | 1,950 | 81,300 | 1,950 |
| 2008-11-10 | 2,010 | 2,070 | 1,930 | 1,993 | 92,800 | 1,993 |
| 2008-11-07 | 2,020 | 2,075 | 1,994 | 2,005 | 129,400 | 2,005 |
| 2008-11-06 | 2,090 | 2,100 | 2,045 | 2,090 | 79,900 | 2,090 |
| 2008-11-05 | 2,100 | 2,110 | 2,050 | 2,100 | 114,600 | 2,100 |
| 2008-11-04 | 2,095 | 2,135 | 2,025 | 2,040 | 101,300 | 2,040 |
| 2008-10-31 | 2,105 | 2,120 | 1,982 | 2,060 | 245,900 | 2,060 |
| 2008-10-30 | 1,947 | 2,110 | 1,931 | 2,065 | 296,800 | 2,065 |
| 2008-10-29 | 2,030 | 2,030 | 1,905 | 1,977 | 261,600 | 1,977 |
| 2008-10-28 | 1,700 | 1,819 | 1,638 | 1,819 | 139,000 | 1,819 |
| 2008-10-27 | 1,655 | 1,765 | 1,652 | 1,673 | 145,700 | 1,673 |
| 2008-10-24 | 1,780 | 1,780 | 1,673 | 1,715 | 148,900 | 1,715 |
| 2008-10-23 | 1,650 | 1,778 | 1,610 | 1,778 | 173,700 | 1,778 |
| 2008-10-22 | 1,606 | 1,740 | 1,585 | 1,681 | 112,400 | 1,681 |
| 2008-10-21 | 1,730 | 1,746 | 1,604 | 1,696 | 192,100 | 1,696 |
| 2008-10-20 | 1,500 | 1,640 | 1,462 | 1,640 | 121,700 | 1,640 |
| 2008-10-17 | 1,443 | 1,489 | 1,375 | 1,489 | 133,700 | 1,489 |
| 2008-10-16 | 1,389 | 1,459 | 1,301 | 1,363 | 183,400 | 1,363 |
| 2008-10-15 | 1,466 | 1,499 | 1,352 | 1,429 | 220,800 | 1,429 |
| 2008-10-14 | 1,365 | 1,365 | 1,331 | 1,365 | 50,500 | 1,365 |
| 2008-10-10 | 1,090 | 1,245 | 1,090 | 1,165 | 113,400 | 1,165 |
| 2008-10-09 | 1,231 | 1,355 | 1,225 | 1,286 | 105,900 | 1,286 |
| 2008-10-08 | 1,285 | 1,334 | 1,264 | 1,271 | 129,800 | 1,271 |
| 2008-10-07 | 1,248 | 1,376 | 1,247 | 1,346 | 201,900 | 1,346 |
| 2008-10-06 | 1,474 | 1,496 | 1,352 | 1,388 | 106,100 | 1,388 |
| 2008-10-03 | 1,626 | 1,638 | 1,550 | 1,563 | 132,500 | 1,563 |
| 2008-10-02 | 1,780 | 1,780 | 1,676 | 1,686 | 78,900 | 1,686 |
| 2008-10-01 | 1,791 | 1,817 | 1,764 | 1,786 | 58,200 | 1,786 |
| 2008-09-30 | 1,750 | 1,821 | 1,750 | 1,821 | 104,700 | 1,821 |
| 2008-09-29 | 1,924 | 1,961 | 1,827 | 1,835 | 76,900 | 1,835 |
| 2008-09-26 | 2,020 | 2,020 | 1,893 | 1,934 | 95,200 | 1,934 |
| 2008-09-25 | 1,999 | 2,025 | 1,952 | 2,015 | 63,900 | 2,015 |
| 2008-09-24 | 1,984 | 2,025 | 1,951 | 2,025 | 40,900 | 2,025 |
| 2008-09-22 | 2,015 | 2,050 | 1,962 | 2,005 | 44,000 | 2,005 |
| 2008-09-19 | 1,910 | 2,010 | 1,901 | 2,005 | 205,100 | 2,005 |
| 2008-09-18 | 1,866 | 2,050 | 1,839 | 2,010 | 165,900 | 2,010 |
| 2008-09-17 | 1,928 | 1,979 | 1,865 | 1,896 | 89,300 | 1,896 |
| 2008-09-16 | 1,869 | 1,930 | 1,848 | 1,928 | 73,000 | 1,928 |
| 2008-09-12 | 1,899 | 1,899 | 1,870 | 1,888 | 67,400 | 1,888 |
| 2008-09-11 | 1,860 | 1,885 | 1,833 | 1,854 | 47,900 | 1,854 |
| 2008-09-10 | 1,865 | 1,947 | 1,865 | 1,905 | 38,200 | 1,905 |
| 2008-09-09 | 1,977 | 1,980 | 1,894 | 1,904 | 37,800 | 1,904 |
| 2008-09-08 | 1,934 | 2,025 | 1,934 | 1,966 | 42,700 | 1,966 |
| 2008-09-05 | 1,870 | 1,969 | 1,852 | 1,928 | 86,200 | 1,928 |
| 2008-09-04 | 1,930 | 1,935 | 1,876 | 1,888 | 39,700 | 1,888 |
| 2008-09-03 | 1,863 | 1,946 | 1,863 | 1,934 | 57,300 | 1,934 |
| 2008-09-02 | 1,886 | 1,974 | 1,855 | 1,862 | 40,400 | 1,862 |
| 2008-09-01 | 1,933 | 1,938 | 1,881 | 1,902 | 35,200 | 1,902 |
| 2008-08-29 | 1,900 | 1,968 | 1,900 | 1,962 | 71,500 | 1,962 |
| 2008-08-28 | 1,852 | 1,881 | 1,839 | 1,878 | 22,000 | 1,878 |
| 2008-08-27 | 1,850 | 1,864 | 1,828 | 1,853 | 23,600 | 1,853 |
| 2008-08-26 | 1,860 | 1,878 | 1,854 | 1,871 | 32,900 | 1,871 |
| 2008-08-25 | 1,895 | 1,941 | 1,895 | 1,918 | 47,300 | 1,918 |
| 2008-08-22 | 1,906 | 1,906 | 1,862 | 1,886 | 43,900 | 1,886 |
| 2008-08-21 | 1,975 | 1,975 | 1,902 | 1,906 | 59,400 | 1,906 |
| 2008-08-20 | 1,929 | 1,969 | 1,929 | 1,956 | 36,500 | 1,956 |
| 2008-08-19 | 1,945 | 1,977 | 1,930 | 1,959 | 100,300 | 1,959 |
| 2008-08-18 | 2,170 | 2,210 | 2,125 | 2,135 | 40,400 | 2,135 |
| 2008-08-15 | 2,070 | 2,125 | 2,045 | 2,115 | 46,500 | 2,115 |
| 2008-08-14 | 2,030 | 2,065 | 2,025 | 2,030 | 27,800 | 2,030 |
| 2008-08-13 | 2,095 | 2,095 | 2,000 | 2,035 | 40,300 | 2,035 |
| 2008-08-12 | 2,120 | 2,140 | 2,095 | 2,095 | 17,800 | 2,095 |
| 2008-08-11 | 2,110 | 2,160 | 2,105 | 2,150 | 30,200 | 2,150 |
| 2008-08-08 | 2,070 | 2,145 | 2,055 | 2,120 | 23,200 | 2,120 |
| 2008-08-07 | 2,185 | 2,185 | 2,085 | 2,105 | 45,200 | 2,105 |
| 2008-08-06 | 2,185 | 2,210 | 2,170 | 2,180 | 82,000 | 2,180 |
| 2008-08-05 | 2,100 | 2,190 | 2,095 | 2,160 | 40,700 | 2,160 |
| 2008-08-04 | 2,095 | 2,125 | 2,085 | 2,090 | 30,500 | 2,090 |
| 2008-08-01 | 2,190 | 2,200 | 2,110 | 2,125 | 21,100 | 2,125 |
| 2008-07-31 | 2,170 | 2,200 | 2,160 | 2,185 | 46,400 | 2,185 |
| 2008-07-30 | 2,125 | 2,190 | 2,110 | 2,175 | 53,000 | 2,175 |
| 2008-07-29 | 2,065 | 2,095 | 2,025 | 2,085 | 33,900 | 2,085 |
| 2008-07-28 | 2,150 | 2,150 | 2,065 | 2,070 | 27,700 | 2,070 |
| 2008-07-25 | 2,185 | 2,200 | 2,145 | 2,145 | 33,000 | 2,145 |
| 2008-07-24 | 2,110 | 2,180 | 2,105 | 2,180 | 34,000 | 2,180 |
| 2008-07-23 | 2,055 | 2,150 | 2,040 | 2,110 | 48,000 | 2,110 |
| 2008-07-22 | 1,989 | 2,035 | 1,988 | 2,035 | 36,600 | 2,035 |
| 2008-07-18 | 2,025 | 2,025 | 1,958 | 1,971 | 27,100 | 1,971 |
| 2008-07-17 | 1,977 | 2,010 | 1,968 | 2,010 | 25,100 | 2,010 |
| 2008-07-16 | 1,983 | 1,994 | 1,947 | 1,957 | 47,500 | 1,957 |
| 2008-07-15 | 1,984 | 1,984 | 1,937 | 1,968 | 41,200 | 1,968 |
| 2008-07-14 | 1,962 | 2,020 | 1,962 | 1,983 | 41,400 | 1,983 |
| 2008-07-11 | 1,960 | 1,975 | 1,930 | 1,968 | 39,300 | 1,968 |
| 2008-07-10 | 1,953 | 1,994 | 1,953 | 1,963 | 45,000 | 1,963 |
| 2008-07-09 | 1,958 | 1,998 | 1,949 | 1,953 | 53,100 | 1,953 |
| 2008-07-08 | 1,980 | 1,982 | 1,922 | 1,938 | 38,800 | 1,938 |
| 2008-07-07 | 1,925 | 2,025 | 1,925 | 2,000 | 45,800 | 2,000 |
| 2008-07-04 | 1,990 | 1,990 | 1,911 | 1,945 | 56,700 | 1,945 |
| 2008-07-03 | 1,948 | 1,990 | 1,911 | 1,983 | 41,200 | 1,983 |
| 2008-07-02 | 1,971 | 1,999 | 1,936 | 1,944 | 35,600 | 1,944 |
| 2008-07-01 | 1,960 | 2,005 | 1,960 | 1,995 | 28,300 | 1,995 |
| 2008-06-30 | 1,963 | 2,015 | 1,945 | 1,989 | 40,500 | 1,989 |
| 2008-06-27 | 1,945 | 1,993 | 1,945 | 1,984 | 32,100 | 1,984 |
| 2008-06-26 | 1,988 | 2,030 | 1,988 | 2,015 | 27,000 | 2,015 |
| 2008-06-25 | 2,010 | 2,010 | 1,951 | 1,988 | 48,200 | 1,988 |
| 2008-06-24 | 2,000 | 2,025 | 1,970 | 2,015 | 65,100 | 2,015 |
| 2008-06-23 | 2,025 | 2,045 | 2,015 | 2,025 | 32,100 | 2,025 |
| 2008-06-20 | 2,105 | 2,150 | 2,055 | 2,105 | 91,800 | 2,105 |
| 2008-06-19 | 2,150 | 2,170 | 2,110 | 2,115 | 33,300 | 2,115 |
| 2008-06-18 | 2,200 | 2,200 | 2,165 | 2,175 | 24,800 | 2,175 |
| 2008-06-17 | 2,125 | 2,190 | 2,125 | 2,165 | 30,200 | 2,165 |
| 2008-06-16 | 2,125 | 2,155 | 2,110 | 2,150 | 47,700 | 2,150 |
| 2008-06-13 | 2,120 | 2,175 | 2,115 | 2,160 | 72,300 | 2,160 |
| 2008-06-12 | 2,135 | 2,175 | 2,135 | 2,150 | 56,500 | 2,150 |
| 2008-06-11 | 2,215 | 2,235 | 2,155 | 2,180 | 69,700 | 2,180 |
| 2008-06-10 | 2,255 | 2,255 | 2,210 | 2,215 | 20,100 | 2,215 |
| 2008-06-09 | 2,230 | 2,285 | 2,215 | 2,215 | 23,900 | 2,215 |
| 2008-06-06 | 2,345 | 2,350 | 2,295 | 2,295 | 41,400 | 2,295 |
| 2008-06-05 | 2,290 | 2,345 | 2,290 | 2,340 | 19,600 | 2,340 |
| 2008-06-04 | 2,235 | 2,315 | 2,230 | 2,275 | 36,700 | 2,275 |
| 2008-06-03 | 2,305 | 2,340 | 2,220 | 2,220 | 45,700 | 2,220 |
| 2008-06-02 | 2,315 | 2,345 | 2,285 | 2,305 | 18,900 | 2,305 |
| 2008-05-30 | 2,330 | 2,390 | 2,320 | 2,355 | 51,900 | 2,355 |
| 2008-05-29 | 2,215 | 2,330 | 2,205 | 2,330 | 41,500 | 2,330 |
| 2008-05-28 | 2,205 | 2,240 | 2,170 | 2,190 | 40,900 | 2,190 |
| 2008-05-27 | 2,190 | 2,255 | 2,190 | 2,245 | 39,800 | 2,245 |
| 2008-05-26 | 2,250 | 2,260 | 2,180 | 2,190 | 55,800 | 2,190 |
| 2008-05-23 | 2,285 | 2,325 | 2,265 | 2,270 | 32,600 | 2,270 |
| 2008-05-22 | 2,265 | 2,300 | 2,230 | 2,285 | 33,600 | 2,285 |
| 2008-05-21 | 2,335 | 2,345 | 2,265 | 2,295 | 74,200 | 2,295 |
| 2008-05-20 | 2,325 | 2,355 | 2,325 | 2,340 | 18,800 | 2,340 |
| 2008-05-19 | 2,340 | 2,370 | 2,335 | 2,355 | 35,400 | 2,355 |
| 2008-05-16 | 2,435 | 2,465 | 2,360 | 2,365 | 68,500 | 2,365 |
| 2008-05-15 | 2,430 | 2,480 | 2,430 | 2,475 | 66,900 | 2,475 |
| 2008-05-14 | 2,360 | 2,390 | 2,280 | 2,390 | 48,400 | 2,390 |
| 2008-05-13 | 2,255 | 2,355 | 2,255 | 2,330 | 55,500 | 2,330 |
| 2008-05-12 | 2,245 | 2,300 | 2,240 | 2,295 | 27,400 | 2,295 |
| 2008-05-09 | 2,330 | 2,330 | 2,240 | 2,270 | 74,700 | 2,270 |
| 2008-05-08 | 2,345 | 2,350 | 2,310 | 2,330 | 26,100 | 2,330 |
| 2008-05-07 | 2,395 | 2,395 | 2,275 | 2,320 | 69,600 | 2,320 |
| 2008-05-02 | 2,335 | 2,365 | 2,325 | 2,365 | 38,100 | 2,365 |
| 2008-05-01 | 2,370 | 2,410 | 2,310 | 2,320 | 37,200 | 2,320 |
| 2008-04-30 | 2,445 | 2,450 | 2,395 | 2,400 | 53,400 | 2,400 |
| 2008-04-28 | 2,430 | 2,480 | 2,415 | 2,455 | 42,100 | 2,455 |
| 2008-04-25 | 2,370 | 2,440 | 2,360 | 2,435 | 59,400 | 2,435 |
| 2008-04-24 | 2,390 | 2,405 | 2,350 | 2,355 | 30,300 | 2,355 |
| 2008-04-23 | 2,375 | 2,455 | 2,375 | 2,415 | 26,400 | 2,415 |
| 2008-04-22 | 2,405 | 2,455 | 2,380 | 2,430 | 55,200 | 2,430 |
| 2008-04-21 | 2,510 | 2,510 | 2,400 | 2,445 | 51,300 | 2,445 |
| 2008-04-18 | 2,525 | 2,525 | 2,450 | 2,505 | 63,600 | 2,505 |
| 2008-04-17 | 2,485 | 2,530 | 2,480 | 2,520 | 55,200 | 2,520 |
| 2008-04-16 | 2,490 | 2,490 | 2,420 | 2,485 | 43,700 | 2,485 |
| 2008-04-15 | 2,515 | 2,520 | 2,420 | 2,450 | 76,300 | 2,450 |
| 2008-04-14 | 2,395 | 2,500 | 2,365 | 2,495 | 108,700 | 2,495 |
| 2008-04-11 | 2,345 | 2,460 | 2,345 | 2,445 | 53,600 | 2,445 |
| 2008-04-10 | 2,385 | 2,410 | 2,340 | 2,340 | 45,600 | 2,340 |
| 2008-04-09 | 2,530 | 2,530 | 2,380 | 2,415 | 56,800 | 2,415 |
| 2008-04-08 | 2,525 | 2,545 | 2,490 | 2,500 | 47,900 | 2,500 |
| 2008-04-07 | 2,525 | 2,550 | 2,510 | 2,540 | 33,400 | 2,540 |
| 2008-04-04 | 2,495 | 2,550 | 2,485 | 2,535 | 56,700 | 2,535 |
| 2008-04-03 | 2,485 | 2,500 | 2,450 | 2,485 | 57,500 | 2,485 |
| 2008-04-02 | 2,450 | 2,495 | 2,430 | 2,495 | 54,100 | 2,495 |
| 2008-04-01 | 2,355 | 2,410 | 2,350 | 2,410 | 44,600 | 2,410 |
| 2008-03-31 | 2,450 | 2,450 | 2,370 | 2,395 | 50,500 | 2,395 |
| 2008-03-28 | 2,360 | 2,425 | 2,355 | 2,420 | 38,900 | 2,420 |
| 2008-03-27 | 2,330 | 2,380 | 2,320 | 2,345 | 44,500 | 2,345 |
| 2008-03-26 | 2,320 | 2,335 | 2,310 | 2,330 | 34,900 | 2,330 |
| 2008-03-25 | 2,295 | 2,320 | 2,275 | 2,295 | 43,600 | 2,295 |
| 2008-03-24 | 2,285 | 2,325 | 2,260 | 2,260 | 28,200 | 2,260 |
| 2008-03-21 | 2,250 | 2,300 | 2,240 | 2,300 | 72,700 | 2,300 |
| 2008-03-19 | 2,245 | 2,265 | 2,195 | 2,250 | 56,300 | 2,250 |
| 2008-03-18 | 2,170 | 2,205 | 2,120 | 2,135 | 55,500 | 2,135 |
| 2008-03-17 | 2,250 | 2,250 | 2,170 | 2,210 | 99,300 | 2,210 |
| 2008-03-14 | 2,295 | 2,295 | 2,230 | 2,245 | 124,700 | 2,245 |
| 2008-03-13 | 2,200 | 2,280 | 2,195 | 2,220 | 59,400 | 2,220 |
| 2008-03-12 | 2,270 | 2,290 | 2,190 | 2,240 | 71,700 | 2,240 |
| 2008-03-11 | 2,195 | 2,240 | 2,155 | 2,230 | 86,000 | 2,230 |
| 2008-03-10 | 2,175 | 2,245 | 2,175 | 2,190 | 38,400 | 2,190 |
| 2008-03-07 | 2,160 | 2,240 | 2,160 | 2,215 | 58,800 | 2,215 |
| 2008-03-06 | 2,125 | 2,280 | 2,125 | 2,230 | 77,500 | 2,230 |
| 2008-03-05 | 2,160 | 2,160 | 2,085 | 2,085 | 37,600 | 2,085 |
| 2008-03-04 | 2,115 | 2,150 | 2,115 | 2,120 | 53,200 | 2,120 |
| 2008-03-03 | 2,235 | 2,235 | 2,130 | 2,130 | 63,600 | 2,130 |
| 2008-02-29 | 2,245 | 2,250 | 2,185 | 2,195 | 43,200 | 2,195 |
| 2008-02-28 | 2,215 | 2,250 | 2,190 | 2,245 | 45,500 | 2,245 |
| 2008-02-27 | 2,195 | 2,250 | 2,165 | 2,215 | 82,400 | 2,215 |
| 2008-02-26 | 2,350 | 2,350 | 2,155 | 2,170 | 151,100 | 2,170 |
| 2008-02-25 | 2,350 | 2,395 | 2,330 | 2,335 | 139,200 | 2,335 |
| 2008-02-22 | 2,330 | 2,375 | 2,320 | 2,360 | 121,000 | 2,360 |
| 2008-02-21 | 2,290 | 2,345 | 2,275 | 2,325 | 93,300 | 2,325 |
| 2008-02-20 | 2,305 | 2,305 | 2,225 | 2,225 | 47,400 | 2,225 |
| 2008-02-19 | 2,235 | 2,315 | 2,200 | 2,315 | 64,300 | 2,315 |
| 2008-02-18 | 2,240 | 2,280 | 2,235 | 2,235 | 31,400 | 2,235 |
| 2008-02-15 | 2,185 | 2,275 | 2,155 | 2,275 | 107,400 | 2,275 |
| 2008-02-14 | 2,100 | 2,185 | 2,095 | 2,180 | 62,100 | 2,180 |
| 2008-02-13 | 2,090 | 2,125 | 2,025 | 2,025 | 57,800 | 2,025 |
| 2008-02-12 | 2,065 | 2,140 | 2,065 | 2,090 | 35,000 | 2,090 |
| 2008-02-08 | 2,060 | 2,135 | 2,060 | 2,120 | 34,300 | 2,120 |
| 2008-02-07 | 2,000 | 2,080 | 1,966 | 2,060 | 92,100 | 2,060 |
| 2008-02-06 | 2,135 | 2,140 | 2,040 | 2,040 | 66,900 | 2,040 |
| 2008-02-05 | 2,255 | 2,260 | 2,155 | 2,195 | 55,200 | 2,195 |
| 2008-02-04 | 2,225 | 2,285 | 2,225 | 2,250 | 63,300 | 2,250 |
| 2008-02-01 | 2,075 | 2,345 | 2,075 | 2,295 | 149,800 | 2,295 |
| 2008-01-31 | 2,025 | 2,105 | 2,015 | 2,105 | 106,800 | 2,105 |
| 2008-01-30 | 2,020 | 2,050 | 1,984 | 2,005 | 71,900 | 2,005 |
| 2008-01-29 | 2,000 | 2,025 | 1,969 | 2,010 | 33,800 | 2,010 |
| 2008-01-28 | 2,010 | 2,035 | 1,981 | 1,981 | 46,500 | 1,981 |
| 2008-01-25 | 1,955 | 2,050 | 1,953 | 2,050 | 62,700 | 2,050 |
| 2008-01-24 | 1,935 | 1,970 | 1,908 | 1,925 | 72,500 | 1,925 |
| 2008-01-23 | 1,965 | 1,969 | 1,906 | 1,940 | 123,400 | 1,940 |
| 2008-01-22 | 1,890 | 1,972 | 1,881 | 1,935 | 144,900 | 1,935 |
| 2008-01-21 | 1,950 | 1,972 | 1,890 | 1,900 | 96,000 | 1,900 |
| 2008-01-18 | 1,871 | 2,050 | 1,869 | 2,015 | 118,300 | 2,015 |
| 2008-01-17 | 1,853 | 1,950 | 1,853 | 1,930 | 74,500 | 1,930 |
| 2008-01-16 | 1,914 | 1,945 | 1,822 | 1,837 | 128,000 | 1,837 |
| 2008-01-15 | 2,045 | 2,060 | 1,940 | 1,974 | 120,900 | 1,974 |
| 2008-01-11 | 1,921 | 2,005 | 1,921 | 1,968 | 102,700 | 1,968 |
| 2008-01-10 | 2,060 | 2,060 | 1,951 | 1,951 | 143,400 | 1,951 |
| 2008-01-09 | 1,995 | 2,065 | 1,933 | 2,050 | 140,100 | 2,050 |
| 2008-01-08 | 2,030 | 2,085 | 1,961 | 2,035 | 183,600 | 2,035 |
| 2008-01-07 | 2,115 | 2,245 | 2,090 | 2,205 | 108,600 | 2,205 |
| 2008-01-04 | 2,310 | 2,310 | 2,100 | 2,110 | 41,300 | 2,110 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
