8308 (株)りそなホールディングス 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 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 142,500 | 143,000 | 132,900 | 134,100 | 33,619 | 1,341 |
| 2008-12-22 | 141,100 | 144,500 | 141,100 | 143,300 | 23,626 | 1,433 |
| 2008-12-19 | 146,000 | 148,200 | 139,700 | 140,300 | 53,314 | 1,403 |
| 2008-12-18 | 140,000 | 148,000 | 139,400 | 148,000 | 72,417 | 1,480 |
| 2008-12-17 | 137,600 | 139,500 | 133,500 | 139,000 | 47,501 | 1,390 |
| 2008-12-16 | 139,300 | 139,500 | 135,400 | 135,600 | 25,793 | 1,356 |
| 2008-12-15 | 136,300 | 142,100 | 136,300 | 139,900 | 44,900 | 1,399 |
| 2008-12-12 | 135,000 | 136,900 | 132,800 | 134,300 | 61,905 | 1,343 |
| 2008-12-11 | 137,000 | 137,900 | 135,100 | 137,900 | 31,221 | 1,379 |
| 2008-12-10 | 133,000 | 138,300 | 133,000 | 136,200 | 35,023 | 1,362 |
| 2008-12-09 | 137,100 | 138,400 | 134,000 | 134,200 | 36,178 | 1,342 |
| 2008-12-08 | 133,500 | 137,000 | 133,300 | 136,000 | 41,302 | 1,360 |
| 2008-12-05 | 133,100 | 134,500 | 131,800 | 132,800 | 51,165 | 1,328 |
| 2008-12-04 | 133,000 | 134,400 | 132,800 | 134,000 | 50,317 | 1,340 |
| 2008-12-03 | 131,300 | 132,700 | 130,700 | 132,400 | 45,240 | 1,324 |
| 2008-12-02 | 129,800 | 130,700 | 128,200 | 129,100 | 66,431 | 1,291 |
| 2008-12-01 | 134,500 | 135,300 | 133,100 | 134,100 | 51,401 | 1,341 |
| 2008-11-28 | 131,000 | 134,000 | 130,000 | 133,000 | 62,244 | 1,330 |
| 2008-11-27 | 130,000 | 131,600 | 129,100 | 129,700 | 60,662 | 1,297 |
| 2008-11-26 | 123,800 | 129,400 | 123,800 | 126,500 | 72,557 | 1,265 |
| 2008-11-25 | 128,000 | 129,300 | 122,200 | 125,300 | 90,171 | 1,253 |
| 2008-11-21 | 107,400 | 122,800 | 107,000 | 120,800 | 90,664 | 1,208 |
| 2008-11-20 | 110,000 | 111,400 | 107,500 | 110,100 | 62,595 | 1,101 |
| 2008-11-19 | 118,400 | 118,900 | 112,500 | 114,000 | 76,521 | 1,140 |
| 2008-11-18 | 119,000 | 120,900 | 117,500 | 118,000 | 67,269 | 1,180 |
| 2008-11-17 | 109,300 | 119,800 | 106,000 | 119,800 | 91,000 | 1,198 |
| 2008-11-14 | 116,400 | 117,300 | 108,400 | 109,500 | 50,432 | 1,095 |
| 2008-11-13 | 110,400 | 112,700 | 110,100 | 111,200 | 40,456 | 1,112 |
| 2008-11-12 | 113,000 | 117,200 | 112,600 | 116,400 | 44,733 | 1,164 |
| 2008-11-11 | 120,000 | 122,500 | 116,400 | 117,000 | 55,317 | 1,170 |
| 2008-11-10 | 122,500 | 123,800 | 120,600 | 121,900 | 52,484 | 1,219 |
| 2008-11-07 | 110,000 | 120,500 | 109,200 | 118,500 | 84,120 | 1,185 |
| 2008-11-06 | 117,800 | 121,200 | 114,500 | 120,900 | 95,678 | 1,209 |
| 2008-11-05 | 119,000 | 125,700 | 117,600 | 124,200 | 109,439 | 1,242 |
| 2008-11-04 | 105,500 | 109,600 | 104,000 | 109,600 | 76,156 | 1,096 |
| 2008-10-31 | 100,000 | 105,300 | 96,000 | 99,600 | 82,591 | 996 |
| 2008-10-30 | 91,000 | 100,000 | 89,500 | 100,000 | 105,341 | 1,000 |
| 2008-10-29 | 90,800 | 92,200 | 83,400 | 90,000 | 88,784 | 900 |
| 2008-10-28 | 79,500 | 88,700 | 72,500 | 82,800 | 149,187 | 828 |
| 2008-10-27 | 90,500 | 90,800 | 82,500 | 82,500 | 99,990 | 825 |
| 2008-10-24 | 100,500 | 100,800 | 91,500 | 92,500 | 93,526 | 925 |
| 2008-10-23 | 100,600 | 104,700 | 97,000 | 102,900 | 117,576 | 1,029 |
| 2008-10-22 | 112,100 | 112,900 | 106,900 | 107,000 | 68,721 | 1,070 |
| 2008-10-21 | 114,000 | 116,100 | 112,700 | 115,500 | 65,918 | 1,155 |
| 2008-10-20 | 108,800 | 110,000 | 106,700 | 109,900 | 59,923 | 1,099 |
| 2008-10-17 | 111,000 | 112,300 | 103,700 | 106,800 | 82,905 | 1,068 |
| 2008-10-16 | 107,700 | 110,500 | 103,100 | 105,400 | 100,154 | 1,054 |
| 2008-10-15 | 123,400 | 127,000 | 118,400 | 121,700 | 126,417 | 1,217 |
| 2008-10-14 | 127,500 | 127,500 | 125,100 | 127,400 | 74,776 | 1,274 |
| 2008-10-10 | 105,000 | 108,300 | 100,400 | 107,500 | 142,803 | 1,075 |
| 2008-10-09 | 108,200 | 119,200 | 107,800 | 117,900 | 125,975 | 1,179 |
| 2008-10-08 | 112,000 | 116,500 | 105,000 | 107,300 | 114,954 | 1,073 |
| 2008-10-07 | 109,800 | 122,800 | 108,600 | 119,300 | 143,584 | 1,193 |
| 2008-10-06 | 126,000 | 126,900 | 116,700 | 119,800 | 121,068 | 1,198 |
| 2008-10-03 | 136,500 | 137,600 | 131,200 | 132,400 | 99,737 | 1,324 |
| 2008-10-02 | 141,500 | 145,200 | 132,300 | 134,500 | 157,924 | 1,345 |
| 2008-10-01 | 141,000 | 142,500 | 138,600 | 140,600 | 114,305 | 1,406 |
| 2008-09-30 | 130,200 | 138,400 | 130,200 | 136,100 | 134,505 | 1,361 |
| 2008-09-29 | 146,800 | 150,700 | 142,200 | 142,200 | 146,948 | 1,422 |
| 2008-09-26 | 144,500 | 146,800 | 140,200 | 145,600 | 160,639 | 1,456 |
| 2008-09-25 | 135,200 | 146,200 | 134,300 | 143,000 | 155,697 | 1,430 |
| 2008-09-24 | 143,900 | 145,000 | 137,000 | 140,200 | 212,245 | 1,402 |
| 2008-09-22 | 144,300 | 149,500 | 142,800 | 147,900 | 314,260 | 1,479 |
| 2008-09-19 | 124,300 | 134,300 | 124,000 | 134,300 | 275,777 | 1,343 |
| 2008-09-18 | 99,500 | 114,800 | 98,300 | 114,300 | 242,057 | 1,143 |
| 2008-09-17 | 110,300 | 111,900 | 106,100 | 107,500 | 179,048 | 1,075 |
| 2008-09-16 | 107,700 | 109,900 | 99,800 | 104,300 | 292,400 | 1,043 |
| 2008-09-12 | 110,600 | 120,700 | 109,600 | 119,700 | 245,806 | 1,197 |
| 2008-09-11 | 116,900 | 116,900 | 106,200 | 106,600 | 212,655 | 1,066 |
| 2008-09-10 | 105,300 | 121,500 | 104,600 | 118,000 | 324,929 | 1,180 |
| 2008-09-09 | 107,700 | 116,700 | 105,200 | 111,300 | 391,217 | 1,113 |
| 2008-09-08 | 103,700 | 103,700 | 103,700 | 103,700 | 13,819 | 1,037 |
| 2008-09-05 | 95,200 | 97,500 | 90,200 | 93,700 | 259,025 | 937 |
| 2008-09-04 | 116,300 | 116,700 | 101,400 | 101,500 | 165,099 | 1,015 |
| 2008-09-03 | 121,200 | 122,200 | 116,900 | 117,200 | 56,287 | 1,172 |
| 2008-09-02 | 123,200 | 125,900 | 120,100 | 120,400 | 46,628 | 1,204 |
| 2008-09-01 | 124,400 | 125,300 | 122,700 | 123,700 | 44,185 | 1,237 |
| 2008-08-29 | 123,700 | 128,400 | 122,800 | 128,400 | 58,063 | 1,284 |
| 2008-08-28 | 125,000 | 125,200 | 121,800 | 122,200 | 25,874 | 1,222 |
| 2008-08-27 | 124,500 | 126,500 | 123,800 | 124,100 | 18,959 | 1,241 |
| 2008-08-26 | 123,200 | 126,500 | 121,400 | 125,800 | 29,921 | 1,258 |
| 2008-08-25 | 127,400 | 128,100 | 125,900 | 126,900 | 38,689 | 1,269 |
| 2008-08-22 | 128,500 | 128,700 | 124,300 | 124,900 | 47,257 | 1,249 |
| 2008-08-21 | 132,900 | 132,900 | 128,800 | 129,100 | 28,384 | 1,291 |
| 2008-08-20 | 129,000 | 132,300 | 128,500 | 131,100 | 33,950 | 1,311 |
| 2008-08-19 | 131,900 | 131,900 | 129,700 | 129,900 | 42,153 | 1,299 |
| 2008-08-18 | 130,600 | 135,500 | 129,600 | 133,700 | 32,674 | 1,337 |
| 2008-08-15 | 132,000 | 132,200 | 129,400 | 130,600 | 33,024 | 1,306 |
| 2008-08-14 | 131,000 | 132,800 | 129,300 | 130,300 | 46,282 | 1,303 |
| 2008-08-13 | 136,900 | 137,400 | 131,700 | 132,200 | 66,234 | 1,322 |
| 2008-08-12 | 140,400 | 142,400 | 138,900 | 139,700 | 76,337 | 1,397 |
| 2008-08-11 | 134,700 | 137,400 | 133,500 | 136,400 | 50,953 | 1,364 |
| 2008-08-08 | 131,500 | 136,200 | 130,100 | 133,100 | 113,894 | 1,331 |
| 2008-08-07 | 141,500 | 142,000 | 137,500 | 138,100 | 64,222 | 1,381 |
| 2008-08-06 | 146,200 | 146,700 | 141,100 | 143,200 | 50,124 | 1,432 |
| 2008-08-05 | 144,300 | 147,000 | 142,800 | 144,100 | 58,771 | 1,441 |
| 2008-08-04 | 152,000 | 153,400 | 147,100 | 148,300 | 38,746 | 1,483 |
| 2008-08-01 | 156,700 | 156,800 | 150,300 | 152,100 | 56,348 | 1,521 |
| 2008-07-31 | 162,100 | 163,000 | 155,300 | 156,900 | 46,347 | 1,569 |
| 2008-07-30 | 162,500 | 162,700 | 159,400 | 161,700 | 25,196 | 1,617 |
| 2008-07-29 | 161,000 | 161,100 | 158,600 | 159,900 | 31,232 | 1,599 |
| 2008-07-28 | 167,200 | 167,200 | 162,400 | 162,500 | 27,903 | 1,625 |
| 2008-07-25 | 169,100 | 170,000 | 164,200 | 164,200 | 33,696 | 1,642 |
| 2008-07-24 | 172,000 | 173,600 | 169,700 | 173,100 | 36,855 | 1,731 |
| 2008-07-23 | 168,500 | 171,000 | 168,400 | 170,900 | 49,792 | 1,709 |
| 2008-07-22 | 164,800 | 167,600 | 163,000 | 167,600 | 28,485 | 1,676 |
| 2008-07-18 | 166,000 | 167,000 | 162,000 | 162,000 | 30,831 | 1,620 |
| 2008-07-17 | 167,000 | 168,000 | 164,000 | 165,000 | 46,791 | 1,650 |
| 2008-07-16 | 162,000 | 164,000 | 161,000 | 164,000 | 41,338 | 1,640 |
| 2008-07-15 | 165,000 | 166,000 | 162,000 | 162,000 | 27,808 | 1,620 |
| 2008-07-14 | 169,000 | 172,000 | 168,000 | 168,000 | 49,145 | 1,680 |
| 2008-07-11 | 172,000 | 172,000 | 167,000 | 170,000 | 53,896 | 1,700 |
| 2008-07-10 | 166,000 | 171,000 | 164,000 | 171,000 | 44,024 | 1,710 |
| 2008-07-09 | 168,000 | 171,000 | 165,000 | 165,000 | 49,445 | 1,650 |
| 2008-07-08 | 168,000 | 169,000 | 162,000 | 163,000 | 51,175 | 1,630 |
| 2008-07-07 | 166,000 | 172,000 | 164,000 | 170,000 | 51,137 | 1,700 |
| 2008-07-04 | 165,000 | 166,000 | 162,000 | 165,000 | 42,407 | 1,650 |
| 2008-07-03 | 159,000 | 164,000 | 158,000 | 163,000 | 53,374 | 1,630 |
| 2008-07-02 | 166,000 | 167,000 | 161,000 | 161,000 | 40,924 | 1,610 |
| 2008-07-01 | 163,000 | 165,000 | 162,000 | 164,000 | 25,374 | 1,640 |
| 2008-06-30 | 162,000 | 165,000 | 160,000 | 163,000 | 42,579 | 1,630 |
| 2008-06-27 | 163,000 | 166,000 | 161,000 | 162,000 | 57,611 | 1,620 |
| 2008-06-26 | 167,000 | 170,000 | 166,000 | 169,000 | 41,668 | 1,690 |
| 2008-06-25 | 167,000 | 169,000 | 165,000 | 166,000 | 35,105 | 1,660 |
| 2008-06-24 | 168,000 | 171,000 | 167,000 | 167,000 | 40,143 | 1,670 |
| 2008-06-23 | 169,000 | 172,000 | 167,000 | 169,000 | 42,510 | 1,690 |
| 2008-06-20 | 175,000 | 176,000 | 170,000 | 172,000 | 42,833 | 1,720 |
| 2008-06-19 | 178,000 | 179,000 | 173,000 | 175,000 | 56,338 | 1,750 |
| 2008-06-18 | 180,000 | 182,000 | 178,000 | 180,000 | 40,744 | 1,800 |
| 2008-06-17 | 184,000 | 185,000 | 180,000 | 182,000 | 41,368 | 1,820 |
| 2008-06-16 | 180,000 | 184,000 | 178,000 | 183,000 | 36,771 | 1,830 |
| 2008-06-13 | 176,000 | 179,000 | 175,000 | 178,000 | 59,505 | 1,780 |
| 2008-06-12 | 177,000 | 178,000 | 175,000 | 175,000 | 59,262 | 1,750 |
| 2008-06-11 | 182,000 | 184,000 | 180,000 | 180,000 | 36,167 | 1,800 |
| 2008-06-10 | 186,000 | 187,000 | 180,000 | 180,000 | 48,913 | 1,800 |
| 2008-06-09 | 186,000 | 188,000 | 183,000 | 183,000 | 56,474 | 1,830 |
| 2008-06-06 | 194,000 | 197,000 | 193,000 | 193,000 | 49,986 | 1,930 |
| 2008-06-05 | 191,000 | 192,000 | 188,000 | 191,000 | 31,620 | 1,910 |
| 2008-06-04 | 193,000 | 194,000 | 189,000 | 194,000 | 56,929 | 1,940 |
| 2008-06-03 | 187,000 | 191,000 | 186,000 | 190,000 | 55,944 | 1,900 |
| 2008-06-02 | 186,000 | 194,000 | 185,000 | 193,000 | 89,870 | 1,930 |
| 2008-05-30 | 180,000 | 186,000 | 180,000 | 184,000 | 86,247 | 1,840 |
| 2008-05-29 | 176,000 | 178,000 | 175,000 | 178,000 | 27,041 | 1,780 |
| 2008-05-28 | 179,000 | 180,000 | 174,000 | 174,000 | 34,981 | 1,740 |
| 2008-05-27 | 175,000 | 179,000 | 174,000 | 178,000 | 34,809 | 1,780 |
| 2008-05-26 | 177,000 | 178,000 | 173,000 | 173,000 | 39,591 | 1,730 |
| 2008-05-23 | 180,000 | 182,000 | 177,000 | 177,000 | 42,902 | 1,770 |
| 2008-05-22 | 174,000 | 182,000 | 173,000 | 181,000 | 50,371 | 1,810 |
| 2008-05-21 | 183,000 | 183,000 | 177,000 | 177,000 | 51,571 | 1,770 |
| 2008-05-20 | 187,000 | 190,000 | 185,000 | 186,000 | 36,070 | 1,860 |
| 2008-05-19 | 190,000 | 192,000 | 187,000 | 187,000 | 36,497 | 1,870 |
| 2008-05-16 | 195,000 | 196,000 | 189,000 | 193,000 | 58,528 | 1,930 |
| 2008-05-15 | 189,000 | 193,000 | 186,000 | 187,000 | 83,974 | 1,870 |
| 2008-05-14 | 185,000 | 190,000 | 182,000 | 188,000 | 60,546 | 1,880 |
| 2008-05-13 | 187,000 | 187,000 | 182,000 | 185,000 | 48,240 | 1,850 |
| 2008-05-12 | 183,000 | 186,000 | 182,000 | 184,000 | 48,489 | 1,840 |
| 2008-05-09 | 191,000 | 192,000 | 185,000 | 185,000 | 38,676 | 1,850 |
| 2008-05-08 | 194,000 | 195,000 | 190,000 | 191,000 | 55,185 | 1,910 |
| 2008-05-07 | 203,000 | 204,000 | 196,000 | 197,000 | 63,287 | 1,970 |
| 2008-05-02 | 199,000 | 200,000 | 194,000 | 197,000 | 50,729 | 1,970 |
| 2008-05-01 | 198,000 | 199,000 | 192,000 | 192,000 | 51,667 | 1,920 |
| 2008-04-30 | 200,000 | 205,000 | 197,000 | 200,000 | 67,302 | 2,000 |
| 2008-04-28 | 196,000 | 204,000 | 196,000 | 202,000 | 96,109 | 2,020 |
| 2008-04-25 | 186,000 | 194,000 | 186,000 | 193,000 | 74,659 | 1,930 |
| 2008-04-24 | 188,000 | 189,000 | 184,000 | 184,000 | 32,390 | 1,840 |
| 2008-04-23 | 186,000 | 191,000 | 185,000 | 189,000 | 34,173 | 1,890 |
| 2008-04-22 | 186,000 | 188,000 | 184,000 | 187,000 | 27,674 | 1,870 |
| 2008-04-21 | 191,000 | 193,000 | 186,000 | 187,000 | 40,960 | 1,870 |
| 2008-04-18 | 189,000 | 189,000 | 182,000 | 188,000 | 60,460 | 1,880 |
| 2008-04-17 | 185,000 | 190,000 | 185,000 | 188,000 | 97,811 | 1,880 |
| 2008-04-16 | 175,000 | 182,000 | 174,000 | 180,000 | 62,217 | 1,800 |
| 2008-04-15 | 170,000 | 174,000 | 167,000 | 172,000 | 50,232 | 1,720 |
| 2008-04-14 | 168,000 | 173,000 | 168,000 | 171,000 | 58,769 | 1,710 |
| 2008-04-11 | 169,000 | 174,000 | 167,000 | 174,000 | 49,673 | 1,740 |
| 2008-04-10 | 167,000 | 171,000 | 165,000 | 167,000 | 43,580 | 1,670 |
| 2008-04-09 | 173,000 | 175,000 | 169,000 | 169,000 | 41,508 | 1,690 |
| 2008-04-08 | 179,000 | 179,000 | 173,000 | 173,000 | 32,593 | 1,730 |
| 2008-04-07 | 180,000 | 182,000 | 177,000 | 180,000 | 38,605 | 1,800 |
| 2008-04-04 | 181,000 | 185,000 | 180,000 | 182,000 | 49,336 | 1,820 |
| 2008-04-03 | 179,000 | 184,000 | 178,000 | 184,000 | 57,480 | 1,840 |
| 2008-04-02 | 176,000 | 182,000 | 175,000 | 182,000 | 78,269 | 1,820 |
| 2008-04-01 | 167,000 | 170,000 | 166,000 | 167,000 | 33,816 | 1,670 |
| 2008-03-31 | 170,000 | 171,000 | 165,000 | 166,000 | 36,550 | 1,660 |
| 2008-03-28 | 172,000 | 175,000 | 170,000 | 172,000 | 53,601 | 1,720 |
| 2008-03-27 | 170,000 | 175,000 | 169,000 | 174,000 | 42,336 | 1,740 |
| 2008-03-26 | 171,000 | 175,000 | 169,000 | 174,000 | 40,592 | 1,740 |
| 2008-03-25 | 182,000 | 183,000 | 169,000 | 174,000 | 100,222 | 1,740 |
| 2008-03-24 | 167,000 | 179,000 | 165,000 | 179,000 | 79,273 | 1,790 |
| 2008-03-21 | 160,000 | 170,000 | 159,000 | 168,000 | 66,983 | 1,680 |
| 2008-03-19 | 160,000 | 161,000 | 157,000 | 157,000 | 48,769 | 1,570 |
| 2008-03-18 | 154,000 | 156,000 | 152,000 | 154,000 | 39,329 | 1,540 |
| 2008-03-17 | 154,000 | 156,000 | 152,000 | 152,000 | 49,566 | 1,520 |
| 2008-03-14 | 165,000 | 166,000 | 155,000 | 157,000 | 63,233 | 1,570 |
| 2008-03-13 | 168,000 | 170,000 | 161,000 | 162,000 | 46,967 | 1,620 |
| 2008-03-12 | 172,000 | 174,000 | 168,000 | 170,000 | 79,061 | 1,700 |
| 2008-03-11 | 154,000 | 164,000 | 153,000 | 163,000 | 69,048 | 1,630 |
| 2008-03-10 | 162,000 | 164,000 | 157,000 | 158,000 | 73,557 | 1,580 |
| 2008-03-07 | 162,000 | 163,000 | 160,000 | 162,000 | 38,215 | 1,620 |
| 2008-03-06 | 165,000 | 171,000 | 162,000 | 167,000 | 59,697 | 1,670 |
| 2008-03-05 | 163,000 | 166,000 | 161,000 | 163,000 | 49,802 | 1,630 |
| 2008-03-04 | 171,000 | 172,000 | 163,000 | 163,000 | 62,207 | 1,630 |
| 2008-03-03 | 167,000 | 171,000 | 165,000 | 170,000 | 58,876 | 1,700 |
| 2008-02-29 | 181,000 | 182,000 | 171,000 | 173,000 | 69,574 | 1,730 |
| 2008-02-28 | 183,000 | 187,000 | 181,000 | 185,000 | 45,362 | 1,850 |
| 2008-02-27 | 183,000 | 185,000 | 181,000 | 184,000 | 39,884 | 1,840 |
| 2008-02-26 | 186,000 | 189,000 | 176,000 | 177,000 | 82,516 | 1,770 |
| 2008-02-25 | 173,000 | 183,000 | 173,000 | 183,000 | 83,631 | 1,830 |
| 2008-02-22 | 171,000 | 173,000 | 169,000 | 171,000 | 49,029 | 1,710 |
| 2008-02-21 | 168,000 | 172,000 | 167,000 | 171,000 | 55,574 | 1,710 |
| 2008-02-20 | 173,000 | 174,000 | 165,000 | 165,000 | 72,386 | 1,650 |
| 2008-02-19 | 167,000 | 175,000 | 166,000 | 173,000 | 102,898 | 1,730 |
| 2008-02-18 | 162,000 | 168,000 | 162,000 | 163,000 | 53,278 | 1,630 |
| 2008-02-15 | 162,000 | 166,000 | 161,000 | 163,000 | 52,035 | 1,630 |
| 2008-02-14 | 163,000 | 165,000 | 161,000 | 165,000 | 35,655 | 1,650 |
| 2008-02-13 | 163,000 | 164,000 | 158,000 | 159,000 | 45,366 | 1,590 |
| 2008-02-12 | 153,000 | 159,000 | 152,000 | 159,000 | 45,967 | 1,590 |
| 2008-02-08 | 159,000 | 161,000 | 155,000 | 156,000 | 45,955 | 1,560 |
| 2008-02-07 | 161,000 | 163,000 | 156,000 | 159,000 | 51,144 | 1,590 |
| 2008-02-06 | 162,000 | 165,000 | 161,000 | 161,000 | 47,789 | 1,610 |
| 2008-02-05 | 169,000 | 171,000 | 167,000 | 170,000 | 53,254 | 1,700 |
| 2008-02-04 | 167,000 | 170,000 | 166,000 | 169,000 | 61,584 | 1,690 |
| 2008-02-01 | 168,000 | 168,000 | 161,000 | 162,000 | 74,955 | 1,620 |
| 2008-01-31 | 158,000 | 168,000 | 155,000 | 168,000 | 130,458 | 1,680 |
| 2008-01-30 | 166,000 | 166,000 | 160,000 | 161,000 | 114,887 | 1,610 |
| 2008-01-29 | 171,000 | 173,000 | 164,000 | 165,000 | 91,395 | 1,650 |
| 2008-01-28 | 166,000 | 168,000 | 160,000 | 162,000 | 73,165 | 1,620 |
| 2008-01-25 | 159,000 | 170,000 | 159,000 | 168,000 | 159,918 | 1,680 |
| 2008-01-24 | 156,000 | 158,000 | 154,000 | 156,000 | 112,930 | 1,560 |
| 2008-01-23 | 159,000 | 161,000 | 152,000 | 153,000 | 84,512 | 1,530 |
| 2008-01-22 | 156,000 | 159,000 | 150,000 | 150,000 | 96,948 | 1,500 |
| 2008-01-21 | 170,000 | 172,000 | 163,000 | 164,000 | 82,205 | 1,640 |
| 2008-01-18 | 163,000 | 177,000 | 161,000 | 176,000 | 103,799 | 1,760 |
| 2008-01-17 | 166,000 | 172,000 | 164,000 | 170,000 | 104,682 | 1,700 |
| 2008-01-16 | 170,000 | 175,000 | 163,000 | 163,000 | 87,711 | 1,630 |
| 2008-01-15 | 180,000 | 185,000 | 176,000 | 176,000 | 52,570 | 1,760 |
| 2008-01-11 | 188,000 | 189,000 | 182,000 | 182,000 | 34,257 | 1,820 |
| 2008-01-10 | 191,000 | 192,000 | 185,000 | 186,000 | 37,203 | 1,860 |
| 2008-01-09 | 180,000 | 192,000 | 179,000 | 191,000 | 54,233 | 1,910 |
| 2008-01-08 | 180,000 | 186,000 | 179,000 | 186,000 | 82,630 | 1,860 |
| 2008-01-07 | 186,000 | 187,000 | 177,000 | 179,000 | 93,985 | 1,790 |
| 2008-01-04 | 191,000 | 194,000 | 188,000 | 189,000 | 28,857 | 1,890 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
