8905 イオンモール(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 | 1,740 | 1,744 | 1,695 | 1,711 | 317,600 | 1,555.45 |
| 2008-12-29 | 1,764 | 1,773 | 1,732 | 1,751 | 209,400 | 1,591.82 |
| 2008-12-26 | 1,803 | 1,803 | 1,751 | 1,773 | 187,700 | 1,611.82 |
| 2008-12-25 | 1,731 | 1,760 | 1,681 | 1,743 | 147,700 | 1,584.55 |
| 2008-12-24 | 1,881 | 1,881 | 1,723 | 1,729 | 438,700 | 1,571.82 |
| 2008-12-22 | 1,882 | 1,902 | 1,845 | 1,882 | 292,500 | 1,710.91 |
| 2008-12-19 | 1,897 | 1,902 | 1,815 | 1,845 | 363,500 | 1,677.27 |
| 2008-12-18 | 1,836 | 1,909 | 1,824 | 1,851 | 654,500 | 1,682.73 |
| 2008-12-17 | 1,785 | 1,837 | 1,739 | 1,821 | 585,700 | 1,655.45 |
| 2008-12-16 | 1,674 | 1,774 | 1,672 | 1,725 | 404,300 | 1,568.18 |
| 2008-12-15 | 1,667 | 1,778 | 1,667 | 1,734 | 411,700 | 1,576.36 |
| 2008-12-12 | 1,709 | 1,709 | 1,626 | 1,671 | 709,000 | 1,519.09 |
| 2008-12-11 | 1,690 | 1,714 | 1,625 | 1,708 | 1,085,200 | 1,552.73 |
| 2008-12-10 | 1,650 | 1,714 | 1,629 | 1,692 | 806,800 | 1,538.18 |
| 2008-12-09 | 1,762 | 1,778 | 1,626 | 1,705 | 911,900 | 1,550 |
| 2008-12-08 | 1,763 | 1,791 | 1,720 | 1,733 | 653,800 | 1,575.45 |
| 2008-12-05 | 1,820 | 1,823 | 1,715 | 1,744 | 990,900 | 1,585.45 |
| 2008-12-04 | 1,897 | 1,899 | 1,767 | 1,790 | 670,700 | 1,627.27 |
| 2008-12-03 | 1,831 | 1,887 | 1,769 | 1,807 | 672,500 | 1,642.73 |
| 2008-12-02 | 1,780 | 1,888 | 1,760 | 1,813 | 565,300 | 1,648.18 |
| 2008-12-01 | 2,015 | 2,015 | 1,880 | 1,942 | 602,200 | 1,765.45 |
| 2008-11-28 | 2,000 | 2,015 | 1,944 | 2,010 | 535,700 | 1,827.27 |
| 2008-11-27 | 1,903 | 2,015 | 1,893 | 1,944 | 622,800 | 1,767.27 |
| 2008-11-26 | 1,828 | 1,900 | 1,794 | 1,884 | 905,100 | 1,712.73 |
| 2008-11-25 | 1,820 | 1,865 | 1,772 | 1,859 | 1,107,500 | 1,690 |
| 2008-11-21 | 1,660 | 1,705 | 1,560 | 1,661 | 1,510,000 | 1,510 |
| 2008-11-20 | 1,675 | 1,685 | 1,630 | 1,660 | 1,237,000 | 1,509.09 |
| 2008-11-19 | 1,785 | 1,815 | 1,615 | 1,705 | 1,284,700 | 1,550 |
| 2008-11-18 | 1,801 | 1,840 | 1,780 | 1,815 | 770,300 | 1,650 |
| 2008-11-17 | 1,820 | 1,850 | 1,742 | 1,778 | 1,216,300 | 1,616.36 |
| 2008-11-14 | 2,190 | 2,220 | 1,985 | 2,010 | 668,900 | 1,827.27 |
| 2008-11-13 | 2,070 | 2,135 | 2,060 | 2,110 | 818,000 | 1,918.18 |
| 2008-11-12 | 2,130 | 2,180 | 2,060 | 2,150 | 736,800 | 1,954.55 |
| 2008-11-11 | 2,320 | 2,320 | 2,160 | 2,245 | 741,800 | 2,040.91 |
| 2008-11-10 | 2,450 | 2,470 | 2,295 | 2,325 | 690,300 | 2,113.64 |
| 2008-11-07 | 2,430 | 2,490 | 2,315 | 2,330 | 610,900 | 2,118.18 |
| 2008-11-06 | 2,595 | 2,595 | 2,420 | 2,500 | 316,900 | 2,272.73 |
| 2008-11-05 | 2,510 | 2,615 | 2,510 | 2,600 | 557,600 | 2,363.64 |
| 2008-11-04 | 2,500 | 2,530 | 2,255 | 2,400 | 1,027,100 | 2,181.82 |
| 2008-10-31 | 2,355 | 2,500 | 2,250 | 2,380 | 925,700 | 2,163.64 |
| 2008-10-30 | 2,310 | 2,480 | 2,180 | 2,435 | 579,700 | 2,213.64 |
| 2008-10-29 | 2,340 | 2,365 | 2,095 | 2,190 | 624,700 | 1,990.91 |
| 2008-10-28 | 1,915 | 2,100 | 1,760 | 2,100 | 728,700 | 1,909.09 |
| 2008-10-27 | 2,145 | 2,205 | 2,015 | 2,055 | 601,300 | 1,868.18 |
| 2008-10-24 | 2,230 | 2,265 | 2,110 | 2,185 | 886,500 | 1,986.36 |
| 2008-10-23 | 2,390 | 2,390 | 2,180 | 2,350 | 783,600 | 2,136.36 |
| 2008-10-22 | 2,530 | 2,605 | 2,350 | 2,385 | 1,149,700 | 2,168.18 |
| 2008-10-21 | 2,595 | 2,685 | 2,590 | 2,650 | 976,400 | 2,409.09 |
| 2008-10-20 | 2,495 | 2,570 | 2,420 | 2,540 | 555,700 | 2,309.09 |
| 2008-10-17 | 2,590 | 2,595 | 2,395 | 2,470 | 507,100 | 2,245.45 |
| 2008-10-16 | 2,440 | 2,530 | 2,370 | 2,390 | 558,100 | 2,172.73 |
| 2008-10-15 | 2,550 | 2,760 | 2,520 | 2,750 | 620,600 | 2,500 |
| 2008-10-14 | 2,560 | 2,670 | 2,560 | 2,670 | 622,200 | 2,427.27 |
| 2008-10-10 | 2,350 | 2,395 | 2,150 | 2,270 | 875,400 | 2,063.64 |
| 2008-10-09 | 2,425 | 2,635 | 2,390 | 2,500 | 824,700 | 2,272.73 |
| 2008-10-08 | 2,685 | 2,715 | 2,380 | 2,465 | 1,006,600 | 2,240.91 |
| 2008-10-07 | 2,530 | 2,910 | 2,515 | 2,765 | 869,800 | 2,513.64 |
| 2008-10-06 | 2,975 | 2,975 | 2,530 | 2,690 | 1,706,900 | 2,445.45 |
| 2008-10-03 | 3,110 | 3,180 | 3,010 | 3,030 | 739,700 | 2,754.55 |
| 2008-10-02 | 3,220 | 3,290 | 3,200 | 3,200 | 535,200 | 2,909.09 |
| 2008-10-01 | 3,200 | 3,210 | 3,110 | 3,170 | 647,700 | 2,881.82 |
| 2008-09-30 | 3,090 | 3,180 | 3,010 | 3,100 | 855,500 | 2,818.18 |
| 2008-09-29 | 3,180 | 3,210 | 3,100 | 3,120 | 455,400 | 2,836.36 |
| 2008-09-26 | 3,290 | 3,320 | 3,100 | 3,140 | 541,800 | 2,854.55 |
| 2008-09-25 | 3,310 | 3,330 | 3,260 | 3,300 | 360,500 | 3,000 |
| 2008-09-24 | 3,190 | 3,300 | 3,130 | 3,300 | 494,500 | 3,000 |
| 2008-09-22 | 3,370 | 3,380 | 3,260 | 3,290 | 556,300 | 2,990.91 |
| 2008-09-19 | 3,020 | 3,310 | 3,010 | 3,290 | 1,132,000 | 2,990.91 |
| 2008-09-18 | 2,955 | 3,070 | 2,890 | 3,070 | 632,300 | 2,790.91 |
| 2008-09-17 | 3,280 | 3,290 | 2,965 | 2,995 | 696,000 | 2,722.73 |
| 2008-09-16 | 3,340 | 3,460 | 3,150 | 3,180 | 1,119,700 | 2,890.91 |
| 2008-09-12 | 3,200 | 3,290 | 3,180 | 3,290 | 842,700 | 2,990.91 |
| 2008-09-11 | 3,230 | 3,320 | 3,120 | 3,190 | 761,100 | 2,900 |
| 2008-09-10 | 3,210 | 3,310 | 3,150 | 3,280 | 724,100 | 2,981.82 |
| 2008-09-09 | 3,050 | 3,240 | 3,020 | 3,210 | 637,000 | 2,918.18 |
| 2008-09-08 | 2,995 | 3,080 | 2,985 | 3,040 | 846,100 | 2,763.64 |
| 2008-09-05 | 2,890 | 2,910 | 2,855 | 2,880 | 465,800 | 2,618.18 |
| 2008-09-04 | 3,040 | 3,050 | 2,960 | 2,970 | 361,300 | 2,700 |
| 2008-09-03 | 2,990 | 3,060 | 2,980 | 3,010 | 261,300 | 2,736.36 |
| 2008-09-02 | 3,070 | 3,110 | 2,945 | 2,980 | 498,700 | 2,709.09 |
| 2008-09-01 | 3,180 | 3,210 | 3,090 | 3,100 | 258,600 | 2,818.18 |
| 2008-08-29 | 2,960 | 3,190 | 2,955 | 3,160 | 512,600 | 2,872.73 |
| 2008-08-28 | 2,930 | 2,930 | 2,870 | 2,920 | 235,400 | 2,654.55 |
| 2008-08-27 | 3,040 | 3,040 | 2,925 | 2,940 | 463,100 | 2,672.73 |
| 2008-08-26 | 2,980 | 3,010 | 2,925 | 3,010 | 301,200 | 2,736.36 |
| 2008-08-25 | 3,080 | 3,150 | 3,030 | 3,030 | 244,400 | 2,754.55 |
| 2008-08-22 | 3,040 | 3,110 | 3,000 | 3,010 | 221,200 | 2,736.36 |
| 2008-08-21 | 3,030 | 3,050 | 2,985 | 3,010 | 171,200 | 2,736.36 |
| 2008-08-20 | 3,090 | 3,100 | 3,040 | 3,050 | 291,400 | 2,772.73 |
| 2008-08-19 | 2,990 | 3,050 | 2,950 | 3,040 | 298,200 | 2,763.64 |
| 2008-08-18 | 3,000 | 3,130 | 3,000 | 3,090 | 269,000 | 2,809.09 |
| 2008-08-15 | 2,970 | 3,000 | 2,930 | 2,960 | 425,000 | 2,690.91 |
| 2008-08-14 | 3,070 | 3,070 | 2,950 | 2,975 | 589,000 | 2,704.55 |
| 2008-08-13 | 3,130 | 3,130 | 3,030 | 3,060 | 389,000 | 2,781.82 |
| 2008-08-12 | 3,230 | 3,280 | 3,210 | 3,220 | 305,300 | 2,927.27 |
| 2008-08-11 | 3,140 | 3,210 | 3,110 | 3,140 | 249,900 | 2,854.55 |
| 2008-08-08 | 3,120 | 3,120 | 3,030 | 3,100 | 273,500 | 2,818.18 |
| 2008-08-07 | 3,160 | 3,160 | 3,020 | 3,110 | 306,100 | 2,827.27 |
| 2008-08-06 | 3,100 | 3,170 | 3,080 | 3,130 | 333,900 | 2,845.45 |
| 2008-08-05 | 3,030 | 3,040 | 2,980 | 3,000 | 349,300 | 2,727.27 |
| 2008-08-04 | 3,020 | 3,080 | 2,980 | 3,000 | 538,600 | 2,727.27 |
| 2008-08-01 | 3,240 | 3,240 | 3,030 | 3,090 | 521,500 | 2,809.09 |
| 2008-07-31 | 3,240 | 3,270 | 3,220 | 3,230 | 532,100 | 2,936.36 |
| 2008-07-30 | 3,210 | 3,240 | 3,190 | 3,200 | 307,200 | 2,909.09 |
| 2008-07-29 | 3,090 | 3,150 | 3,050 | 3,140 | 221,800 | 2,854.55 |
| 2008-07-28 | 3,130 | 3,180 | 3,110 | 3,140 | 370,200 | 2,854.55 |
| 2008-07-25 | 3,170 | 3,170 | 3,030 | 3,080 | 435,600 | 2,800 |
| 2008-07-24 | 3,120 | 3,200 | 3,110 | 3,190 | 593,900 | 2,900 |
| 2008-07-23 | 2,945 | 3,030 | 2,910 | 2,990 | 457,600 | 2,718.18 |
| 2008-07-22 | 2,910 | 2,920 | 2,825 | 2,865 | 546,500 | 2,604.55 |
| 2008-07-18 | 2,905 | 2,965 | 2,855 | 2,875 | 785,600 | 2,613.64 |
| 2008-07-17 | 3,000 | 3,010 | 2,875 | 2,895 | 455,700 | 2,631.82 |
| 2008-07-16 | 2,795 | 2,880 | 2,780 | 2,840 | 580,700 | 2,581.82 |
| 2008-07-15 | 2,930 | 2,930 | 2,795 | 2,835 | 665,000 | 2,577.27 |
| 2008-07-14 | 2,890 | 3,030 | 2,875 | 2,925 | 1,172,600 | 2,659.09 |
| 2008-07-11 | 2,930 | 2,930 | 2,835 | 2,865 | 436,000 | 2,604.55 |
| 2008-07-10 | 2,820 | 2,890 | 2,815 | 2,870 | 607,000 | 2,609.09 |
| 2008-07-09 | 2,900 | 3,040 | 2,890 | 2,900 | 703,600 | 2,636.36 |
| 2008-07-08 | 2,900 | 2,920 | 2,795 | 2,860 | 764,300 | 2,600 |
| 2008-07-07 | 2,870 | 2,955 | 2,795 | 2,950 | 476,100 | 2,681.82 |
| 2008-07-04 | 3,030 | 3,030 | 2,785 | 2,865 | 1,178,000 | 2,604.55 |
| 2008-07-03 | 3,010 | 3,030 | 2,915 | 3,020 | 626,800 | 2,745.45 |
| 2008-07-02 | 3,060 | 3,080 | 3,000 | 3,030 | 611,400 | 2,754.55 |
| 2008-07-01 | 3,170 | 3,220 | 3,010 | 3,040 | 572,900 | 2,763.64 |
| 2008-06-30 | 3,240 | 3,240 | 3,110 | 3,140 | 605,700 | 2,854.55 |
| 2008-06-27 | 3,070 | 3,200 | 2,985 | 3,200 | 631,300 | 2,909.09 |
| 2008-06-26 | 3,320 | 3,320 | 3,090 | 3,170 | 606,700 | 2,881.82 |
| 2008-06-25 | 3,270 | 3,280 | 3,170 | 3,220 | 597,100 | 2,927.27 |
| 2008-06-24 | 3,300 | 3,330 | 3,260 | 3,320 | 314,600 | 3,018.18 |
| 2008-06-23 | 3,200 | 3,330 | 3,200 | 3,320 | 408,900 | 3,018.18 |
| 2008-06-20 | 3,310 | 3,340 | 3,250 | 3,320 | 438,600 | 3,018.18 |
| 2008-06-19 | 3,300 | 3,300 | 3,180 | 3,260 | 240,200 | 2,963.64 |
| 2008-06-18 | 3,340 | 3,390 | 3,270 | 3,290 | 288,900 | 2,990.91 |
| 2008-06-17 | 3,270 | 3,370 | 3,200 | 3,330 | 333,900 | 3,027.27 |
| 2008-06-16 | 3,270 | 3,340 | 3,230 | 3,320 | 365,300 | 3,018.18 |
| 2008-06-13 | 3,160 | 3,270 | 3,130 | 3,230 | 287,300 | 2,936.36 |
| 2008-06-12 | 3,160 | 3,230 | 3,080 | 3,200 | 609,400 | 2,909.09 |
| 2008-06-11 | 3,300 | 3,310 | 3,020 | 3,150 | 931,600 | 2,863.64 |
| 2008-06-10 | 3,420 | 3,430 | 3,300 | 3,320 | 231,900 | 3,018.18 |
| 2008-06-09 | 3,500 | 3,500 | 3,420 | 3,460 | 209,600 | 3,145.45 |
| 2008-06-06 | 3,480 | 3,500 | 3,430 | 3,490 | 516,500 | 3,172.73 |
| 2008-06-05 | 3,440 | 3,490 | 3,400 | 3,410 | 489,600 | 3,100 |
| 2008-06-04 | 3,500 | 3,500 | 3,420 | 3,500 | 308,500 | 3,181.82 |
| 2008-06-03 | 3,470 | 3,510 | 3,450 | 3,500 | 664,600 | 3,181.82 |
| 2008-06-02 | 3,360 | 3,480 | 3,340 | 3,450 | 507,500 | 3,136.36 |
| 2008-05-30 | 3,500 | 3,540 | 3,380 | 3,410 | 689,800 | 3,100 |
| 2008-05-29 | 3,460 | 3,650 | 3,450 | 3,540 | 797,300 | 3,218.18 |
| 2008-05-28 | 3,400 | 3,600 | 3,390 | 3,450 | 820,900 | 3,136.36 |
| 2008-05-27 | 3,170 | 3,260 | 3,170 | 3,250 | 187,100 | 2,954.55 |
| 2008-05-26 | 3,240 | 3,260 | 3,130 | 3,140 | 288,300 | 2,854.55 |
| 2008-05-23 | 3,230 | 3,310 | 3,220 | 3,270 | 745,200 | 2,972.73 |
| 2008-05-22 | 3,010 | 3,210 | 2,970 | 3,210 | 576,300 | 2,918.18 |
| 2008-05-21 | 3,160 | 3,170 | 3,020 | 3,060 | 388,100 | 2,781.82 |
| 2008-05-20 | 3,190 | 3,210 | 3,140 | 3,160 | 264,900 | 2,872.73 |
| 2008-05-19 | 3,210 | 3,230 | 3,190 | 3,210 | 236,600 | 2,918.18 |
| 2008-05-16 | 3,280 | 3,300 | 3,160 | 3,170 | 275,800 | 2,881.82 |
| 2008-05-15 | 3,240 | 3,300 | 3,230 | 3,240 | 528,000 | 2,945.45 |
| 2008-05-14 | 3,230 | 3,230 | 3,140 | 3,190 | 604,700 | 2,900 |
| 2008-05-13 | 3,260 | 3,290 | 3,210 | 3,220 | 258,100 | 2,927.27 |
| 2008-05-12 | 3,220 | 3,260 | 3,160 | 3,220 | 609,000 | 2,927.27 |
| 2008-05-09 | 3,440 | 3,440 | 3,230 | 3,240 | 276,200 | 2,945.45 |
| 2008-05-08 | 3,570 | 3,590 | 3,410 | 3,430 | 719,500 | 3,118.18 |
| 2008-05-07 | 3,460 | 3,600 | 3,410 | 3,550 | 1,150,900 | 3,227.27 |
| 2008-05-02 | 3,320 | 3,420 | 3,310 | 3,380 | 518,800 | 3,072.73 |
| 2008-05-01 | 3,210 | 3,260 | 3,140 | 3,140 | 401,500 | 2,854.55 |
| 2008-04-30 | 3,120 | 3,290 | 3,090 | 3,250 | 498,600 | 2,954.55 |
| 2008-04-28 | 3,120 | 3,260 | 3,120 | 3,240 | 442,400 | 2,945.45 |
| 2008-04-25 | 2,980 | 3,080 | 2,980 | 3,050 | 384,600 | 2,772.73 |
| 2008-04-24 | 2,950 | 2,990 | 2,940 | 2,950 | 468,400 | 2,681.82 |
| 2008-04-23 | 2,840 | 3,020 | 2,840 | 2,910 | 582,500 | 2,645.45 |
| 2008-04-22 | 2,860 | 2,865 | 2,815 | 2,865 | 318,200 | 2,604.55 |
| 2008-04-21 | 2,895 | 2,915 | 2,840 | 2,865 | 522,500 | 2,604.55 |
| 2008-04-18 | 2,800 | 2,840 | 2,785 | 2,820 | 583,900 | 2,563.64 |
| 2008-04-17 | 2,935 | 2,935 | 2,780 | 2,810 | 521,600 | 2,554.55 |
| 2008-04-16 | 2,715 | 2,775 | 2,685 | 2,735 | 427,400 | 2,486.36 |
| 2008-04-15 | 2,615 | 2,710 | 2,575 | 2,695 | 395,300 | 2,450 |
| 2008-04-14 | 2,640 | 2,650 | 2,565 | 2,610 | 491,000 | 2,372.73 |
| 2008-04-11 | 2,695 | 2,760 | 2,650 | 2,720 | 715,300 | 2,472.73 |
| 2008-04-10 | 2,680 | 2,765 | 2,600 | 2,690 | 844,800 | 2,445.45 |
| 2008-04-09 | 2,910 | 2,910 | 2,570 | 2,675 | 1,483,000 | 2,431.82 |
| 2008-04-08 | 3,050 | 3,050 | 2,890 | 2,905 | 851,600 | 2,640.91 |
| 2008-04-07 | 3,000 | 3,080 | 2,990 | 3,080 | 402,400 | 2,800 |
| 2008-04-04 | 2,935 | 3,000 | 2,900 | 2,990 | 405,700 | 2,718.18 |
| 2008-04-03 | 2,970 | 2,975 | 2,895 | 2,930 | 429,300 | 2,663.64 |
| 2008-04-02 | 2,950 | 2,965 | 2,880 | 2,965 | 422,400 | 2,695.45 |
| 2008-04-01 | 2,750 | 2,875 | 2,750 | 2,850 | 466,900 | 2,590.91 |
| 2008-03-31 | 2,760 | 2,830 | 2,750 | 2,765 | 648,200 | 2,513.64 |
| 2008-03-28 | 2,545 | 2,790 | 2,480 | 2,740 | 738,700 | 2,490.91 |
| 2008-03-27 | 2,505 | 2,570 | 2,500 | 2,545 | 460,000 | 2,313.64 |
| 2008-03-26 | 2,605 | 2,625 | 2,480 | 2,500 | 504,300 | 2,272.73 |
| 2008-03-25 | 2,625 | 2,630 | 2,515 | 2,600 | 477,400 | 2,363.64 |
| 2008-03-24 | 2,500 | 2,635 | 2,500 | 2,585 | 552,800 | 2,350 |
| 2008-03-21 | 2,480 | 2,515 | 2,435 | 2,480 | 425,800 | 2,254.55 |
| 2008-03-19 | 2,465 | 2,465 | 2,325 | 2,360 | 546,800 | 2,145.45 |
| 2008-03-18 | 2,210 | 2,335 | 2,200 | 2,305 | 757,900 | 2,095.45 |
| 2008-03-17 | 2,245 | 2,325 | 2,135 | 2,230 | 1,148,000 | 2,027.27 |
| 2008-03-14 | 2,465 | 2,500 | 2,315 | 2,350 | 585,900 | 2,136.36 |
| 2008-03-13 | 2,445 | 2,475 | 2,335 | 2,400 | 645,700 | 2,181.82 |
| 2008-03-12 | 2,520 | 2,570 | 2,470 | 2,520 | 734,200 | 2,290.91 |
| 2008-03-11 | 2,360 | 2,455 | 2,350 | 2,450 | 741,000 | 2,227.27 |
| 2008-03-10 | 2,405 | 2,475 | 2,370 | 2,425 | 638,300 | 2,204.55 |
| 2008-03-07 | 2,465 | 2,500 | 2,445 | 2,465 | 474,300 | 2,240.91 |
| 2008-03-06 | 2,400 | 2,550 | 2,400 | 2,515 | 511,400 | 2,286.36 |
| 2008-03-05 | 2,390 | 2,450 | 2,360 | 2,395 | 397,800 | 2,177.27 |
| 2008-03-04 | 2,510 | 2,515 | 2,365 | 2,395 | 519,900 | 2,177.27 |
| 2008-03-03 | 2,565 | 2,610 | 2,500 | 2,515 | 290,000 | 2,286.36 |
| 2008-02-29 | 2,605 | 2,655 | 2,565 | 2,605 | 723,400 | 2,368.18 |
| 2008-02-28 | 2,585 | 2,650 | 2,545 | 2,640 | 386,100 | 2,400 |
| 2008-02-27 | 2,605 | 2,620 | 2,570 | 2,615 | 326,600 | 2,377.27 |
| 2008-02-26 | 2,600 | 2,640 | 2,515 | 2,530 | 362,000 | 2,300 |
| 2008-02-25 | 2,510 | 2,580 | 2,490 | 2,560 | 424,000 | 2,327.27 |
| 2008-02-22 | 2,520 | 2,555 | 2,445 | 2,505 | 669,300 | 2,277.27 |
| 2008-02-21 | 2,530 | 2,595 | 2,490 | 2,515 | 617,600 | 2,286.36 |
| 2008-02-20 | 2,645 | 2,645 | 2,500 | 2,525 | 500,400 | 2,295.45 |
| 2008-02-19 | 2,680 | 2,705 | 2,590 | 2,650 | 481,300 | 2,409.09 |
| 2008-02-18 | 2,610 | 2,690 | 2,605 | 2,660 | 468,000 | 2,418.18 |
| 2008-02-15 | 2,580 | 2,650 | 2,540 | 2,645 | 603,500 | 2,404.55 |
| 2008-02-14 | 2,705 | 2,760 | 2,620 | 2,665 | 553,500 | 2,422.73 |
| 2008-02-13 | 2,690 | 2,720 | 2,635 | 2,655 | 422,000 | 2,413.64 |
| 2008-02-12 | 2,670 | 2,715 | 2,625 | 2,685 | 502,300 | 2,440.91 |
| 2008-02-08 | 2,660 | 2,695 | 2,570 | 2,590 | 354,100 | 2,354.55 |
| 2008-02-07 | 2,605 | 2,670 | 2,590 | 2,665 | 324,100 | 2,422.73 |
| 2008-02-06 | 2,680 | 2,695 | 2,565 | 2,585 | 412,900 | 2,350 |
| 2008-02-05 | 2,825 | 2,850 | 2,790 | 2,800 | 308,300 | 2,545.45 |
| 2008-02-04 | 2,895 | 2,920 | 2,870 | 2,905 | 532,000 | 2,640.91 |
| 2008-02-01 | 2,760 | 2,830 | 2,730 | 2,735 | 493,900 | 2,486.36 |
| 2008-01-31 | 2,670 | 2,735 | 2,645 | 2,720 | 503,600 | 2,472.73 |
| 2008-01-30 | 2,630 | 2,730 | 2,600 | 2,665 | 507,000 | 2,422.73 |
| 2008-01-29 | 2,535 | 2,630 | 2,520 | 2,610 | 410,200 | 2,372.73 |
| 2008-01-28 | 2,625 | 2,645 | 2,460 | 2,495 | 389,200 | 2,268.18 |
| 2008-01-25 | 2,490 | 2,625 | 2,455 | 2,620 | 900,900 | 2,381.82 |
| 2008-01-24 | 2,370 | 2,525 | 2,310 | 2,500 | 750,400 | 2,272.73 |
| 2008-01-23 | 2,490 | 2,510 | 2,320 | 2,365 | 792,800 | 2,150 |
| 2008-01-22 | 2,535 | 2,540 | 2,430 | 2,445 | 758,700 | 2,222.73 |
| 2008-01-21 | 2,625 | 2,650 | 2,485 | 2,530 | 532,600 | 2,300 |
| 2008-01-18 | 2,495 | 2,620 | 2,460 | 2,590 | 492,300 | 2,354.55 |
| 2008-01-17 | 2,480 | 2,555 | 2,435 | 2,535 | 956,600 | 2,304.55 |
| 2008-01-16 | 2,620 | 2,620 | 2,410 | 2,440 | 690,400 | 2,218.18 |
| 2008-01-15 | 2,750 | 2,760 | 2,560 | 2,615 | 547,200 | 2,377.27 |
| 2008-01-11 | 2,785 | 2,795 | 2,565 | 2,645 | 642,500 | 2,404.55 |
| 2008-01-10 | 2,775 | 2,805 | 2,700 | 2,715 | 410,200 | 2,468.18 |
| 2008-01-09 | 2,730 | 2,820 | 2,675 | 2,815 | 421,400 | 2,559.09 |
| 2008-01-08 | 2,785 | 2,810 | 2,700 | 2,735 | 441,200 | 2,486.36 |
| 2008-01-07 | 2,800 | 2,820 | 2,750 | 2,780 | 276,100 | 2,527.27 |
| 2008-01-04 | 2,910 | 2,910 | 2,815 | 2,855 | 305,600 | 2,595.45 |
分割・併合履歴 ： [2013-07-29]1株→1.1株 [2007-02-15]1株→2株 [2005-02-15]1株→2株 [2003-02-17]1株→1.2株
