9684 (株)スクウェア・エニックス・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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 2,825 | 2,875 | 2,820 | 2,875 | 109,400 | 2,875 |
| 2008-12-29 | 2,840 | 2,850 | 2,795 | 2,850 | 198,300 | 2,850 |
| 2008-12-26 | 2,765 | 2,840 | 2,750 | 2,825 | 226,100 | 2,825 |
| 2008-12-25 | 2,710 | 2,760 | 2,705 | 2,745 | 133,100 | 2,745 |
| 2008-12-24 | 2,700 | 2,735 | 2,670 | 2,720 | 283,000 | 2,720 |
| 2008-12-22 | 2,725 | 2,730 | 2,690 | 2,710 | 390,800 | 2,710 |
| 2008-12-19 | 2,740 | 2,775 | 2,705 | 2,735 | 710,600 | 2,735 |
| 2008-12-18 | 2,700 | 2,745 | 2,665 | 2,740 | 438,100 | 2,740 |
| 2008-12-17 | 2,710 | 2,715 | 2,655 | 2,695 | 474,900 | 2,695 |
| 2008-12-16 | 2,670 | 2,730 | 2,645 | 2,645 | 525,000 | 2,645 |
| 2008-12-15 | 2,670 | 2,720 | 2,665 | 2,710 | 673,700 | 2,710 |
| 2008-12-12 | 2,680 | 2,715 | 2,580 | 2,650 | 1,070,000 | 2,650 |
| 2008-12-11 | 2,840 | 2,885 | 2,800 | 2,835 | 795,500 | 2,835 |
| 2008-12-10 | 2,740 | 2,800 | 2,710 | 2,785 | 574,500 | 2,785 |
| 2008-12-09 | 2,730 | 2,740 | 2,710 | 2,730 | 538,900 | 2,730 |
| 2008-12-08 | 2,700 | 2,735 | 2,685 | 2,715 | 384,900 | 2,715 |
| 2008-12-05 | 2,690 | 2,745 | 2,680 | 2,705 | 570,300 | 2,705 |
| 2008-12-04 | 2,625 | 2,705 | 2,625 | 2,665 | 596,200 | 2,665 |
| 2008-12-03 | 2,630 | 2,715 | 2,615 | 2,700 | 611,900 | 2,700 |
| 2008-12-02 | 2,630 | 2,680 | 2,575 | 2,590 | 458,600 | 2,590 |
| 2008-12-01 | 2,725 | 2,745 | 2,685 | 2,695 | 388,900 | 2,695 |
| 2008-11-28 | 2,730 | 2,770 | 2,670 | 2,720 | 657,700 | 2,720 |
| 2008-11-27 | 2,700 | 2,765 | 2,680 | 2,720 | 494,000 | 2,720 |
| 2008-11-26 | 2,625 | 2,675 | 2,565 | 2,630 | 408,200 | 2,630 |
| 2008-11-25 | 2,730 | 2,735 | 2,580 | 2,665 | 723,400 | 2,665 |
| 2008-11-21 | 2,290 | 2,590 | 2,245 | 2,585 | 700,700 | 2,585 |
| 2008-11-20 | 2,390 | 2,495 | 2,300 | 2,345 | 716,900 | 2,345 |
| 2008-11-19 | 2,640 | 2,670 | 2,400 | 2,485 | 800,400 | 2,485 |
| 2008-11-18 | 2,595 | 2,715 | 2,575 | 2,665 | 381,600 | 2,665 |
| 2008-11-17 | 2,655 | 2,660 | 2,525 | 2,555 | 611,100 | 2,555 |
| 2008-11-14 | 2,715 | 2,725 | 2,670 | 2,700 | 393,400 | 2,700 |
| 2008-11-13 | 2,580 | 2,710 | 2,550 | 2,650 | 441,800 | 2,650 |
| 2008-11-12 | 2,600 | 2,635 | 2,560 | 2,605 | 331,100 | 2,605 |
| 2008-11-11 | 2,740 | 2,740 | 2,605 | 2,615 | 648,200 | 2,615 |
| 2008-11-10 | 2,790 | 2,810 | 2,715 | 2,760 | 506,100 | 2,760 |
| 2008-11-07 | 2,700 | 2,885 | 2,675 | 2,800 | 661,000 | 2,800 |
| 2008-11-06 | 2,890 | 2,890 | 2,700 | 2,800 | 680,500 | 2,800 |
| 2008-11-05 | 2,850 | 2,995 | 2,835 | 2,995 | 612,200 | 2,995 |
| 2008-11-04 | 2,570 | 2,795 | 2,545 | 2,780 | 1,109,900 | 2,780 |
| 2008-10-31 | 2,480 | 2,565 | 2,390 | 2,450 | 857,700 | 2,450 |
| 2008-10-30 | 2,370 | 2,580 | 2,325 | 2,495 | 1,101,600 | 2,495 |
| 2008-10-29 | 2,530 | 2,530 | 2,225 | 2,410 | 1,214,000 | 2,410 |
| 2008-10-28 | 1,975 | 2,210 | 1,834 | 2,170 | 1,661,400 | 2,170 |
| 2008-10-27 | 2,180 | 2,305 | 2,060 | 2,095 | 807,200 | 2,095 |
| 2008-10-24 | 2,350 | 2,395 | 2,245 | 2,260 | 886,600 | 2,260 |
| 2008-10-23 | 2,595 | 2,600 | 2,400 | 2,535 | 676,500 | 2,535 |
| 2008-10-22 | 2,655 | 2,760 | 2,620 | 2,625 | 572,300 | 2,625 |
| 2008-10-21 | 2,830 | 2,895 | 2,670 | 2,775 | 347,200 | 2,775 |
| 2008-10-20 | 2,650 | 2,775 | 2,600 | 2,765 | 512,400 | 2,765 |
| 2008-10-17 | 2,770 | 2,780 | 2,600 | 2,630 | 467,700 | 2,630 |
| 2008-10-16 | 2,690 | 2,770 | 2,620 | 2,690 | 499,200 | 2,690 |
| 2008-10-15 | 2,775 | 2,955 | 2,770 | 2,925 | 435,100 | 2,925 |
| 2008-10-14 | 2,750 | 2,830 | 2,700 | 2,800 | 545,700 | 2,800 |
| 2008-10-10 | 2,555 | 2,580 | 2,375 | 2,510 | 959,400 | 2,510 |
| 2008-10-09 | 2,640 | 2,745 | 2,430 | 2,550 | 839,900 | 2,550 |
| 2008-10-08 | 2,830 | 2,935 | 2,590 | 2,600 | 1,212,200 | 2,600 |
| 2008-10-07 | 3,030 | 3,100 | 2,960 | 2,990 | 610,000 | 2,990 |
| 2008-10-06 | 3,220 | 3,250 | 3,090 | 3,170 | 517,600 | 3,170 |
| 2008-10-03 | 3,280 | 3,290 | 3,160 | 3,270 | 1,295,400 | 3,270 |
| 2008-10-02 | 3,290 | 3,430 | 3,150 | 3,260 | 2,436,400 | 3,260 |
| 2008-10-01 | 3,110 | 3,170 | 3,040 | 3,170 | 500,100 | 3,170 |
| 2008-09-30 | 2,980 | 3,090 | 2,965 | 3,060 | 411,300 | 3,060 |
| 2008-09-29 | 3,170 | 3,200 | 3,090 | 3,100 | 405,500 | 3,100 |
| 2008-09-26 | 3,200 | 3,210 | 3,160 | 3,200 | 494,500 | 3,200 |
| 2008-09-25 | 3,170 | 3,210 | 3,140 | 3,200 | 357,600 | 3,200 |
| 2008-09-24 | 3,180 | 3,210 | 3,120 | 3,200 | 336,800 | 3,200 |
| 2008-09-22 | 3,230 | 3,240 | 3,160 | 3,170 | 449,300 | 3,170 |
| 2008-09-19 | 3,280 | 3,280 | 3,170 | 3,200 | 570,900 | 3,200 |
| 2008-09-18 | 3,030 | 3,190 | 3,030 | 3,190 | 647,100 | 3,190 |
| 2008-09-17 | 3,250 | 3,260 | 3,080 | 3,130 | 640,500 | 3,130 |
| 2008-09-16 | 3,150 | 3,320 | 3,140 | 3,200 | 663,000 | 3,200 |
| 2008-09-12 | 3,240 | 3,250 | 3,200 | 3,230 | 378,300 | 3,230 |
| 2008-09-11 | 3,300 | 3,320 | 3,190 | 3,220 | 697,900 | 3,220 |
| 2008-09-10 | 3,310 | 3,340 | 3,290 | 3,330 | 411,400 | 3,330 |
| 2008-09-09 | 3,430 | 3,460 | 3,310 | 3,330 | 460,400 | 3,330 |
| 2008-09-08 | 3,550 | 3,590 | 3,420 | 3,470 | 662,800 | 3,470 |
| 2008-09-05 | 3,450 | 3,570 | 3,440 | 3,540 | 517,700 | 3,540 |
| 2008-09-04 | 3,590 | 3,660 | 3,510 | 3,550 | 895,400 | 3,550 |
| 2008-09-03 | 3,580 | 3,630 | 3,580 | 3,620 | 306,100 | 3,620 |
| 2008-09-02 | 3,600 | 3,640 | 3,560 | 3,570 | 401,000 | 3,570 |
| 2008-09-01 | 3,580 | 3,620 | 3,570 | 3,590 | 474,600 | 3,590 |
| 2008-08-29 | 3,560 | 3,670 | 3,550 | 3,610 | 870,500 | 3,610 |
| 2008-08-28 | 3,530 | 3,540 | 3,500 | 3,520 | 229,600 | 3,520 |
| 2008-08-27 | 3,520 | 3,570 | 3,510 | 3,520 | 618,900 | 3,520 |
| 2008-08-26 | 3,460 | 3,510 | 3,450 | 3,490 | 283,100 | 3,490 |
| 2008-08-25 | 3,490 | 3,530 | 3,460 | 3,460 | 300,600 | 3,460 |
| 2008-08-22 | 3,420 | 3,520 | 3,420 | 3,450 | 383,700 | 3,450 |
| 2008-08-21 | 3,490 | 3,550 | 3,410 | 3,460 | 913,100 | 3,460 |
| 2008-08-20 | 3,450 | 3,490 | 3,410 | 3,450 | 581,800 | 3,450 |
| 2008-08-19 | 3,340 | 3,450 | 3,330 | 3,450 | 740,400 | 3,450 |
| 2008-08-18 | 3,310 | 3,350 | 3,300 | 3,330 | 213,600 | 3,330 |
| 2008-08-15 | 3,320 | 3,360 | 3,320 | 3,320 | 278,200 | 3,320 |
| 2008-08-14 | 3,340 | 3,390 | 3,320 | 3,340 | 225,700 | 3,340 |
| 2008-08-13 | 3,410 | 3,430 | 3,320 | 3,380 | 278,300 | 3,380 |
| 2008-08-12 | 3,410 | 3,440 | 3,400 | 3,420 | 134,500 | 3,420 |
| 2008-08-11 | 3,420 | 3,450 | 3,390 | 3,440 | 308,200 | 3,440 |
| 2008-08-08 | 3,370 | 3,420 | 3,360 | 3,390 | 234,100 | 3,390 |
| 2008-08-07 | 3,480 | 3,480 | 3,380 | 3,400 | 376,200 | 3,400 |
| 2008-08-06 | 3,450 | 3,480 | 3,430 | 3,460 | 356,300 | 3,460 |
| 2008-08-05 | 3,450 | 3,530 | 3,430 | 3,440 | 593,400 | 3,440 |
| 2008-08-04 | 3,350 | 3,440 | 3,350 | 3,430 | 526,500 | 3,430 |
| 2008-08-01 | 3,360 | 3,370 | 3,130 | 3,350 | 939,200 | 3,350 |
| 2008-07-31 | 3,300 | 3,400 | 3,230 | 3,370 | 722,700 | 3,370 |
| 2008-07-30 | 3,220 | 3,310 | 3,190 | 3,280 | 447,800 | 3,280 |
| 2008-07-29 | 3,220 | 3,230 | 3,150 | 3,200 | 225,400 | 3,200 |
| 2008-07-28 | 3,260 | 3,260 | 3,220 | 3,240 | 210,800 | 3,240 |
| 2008-07-25 | 3,230 | 3,290 | 3,230 | 3,240 | 224,300 | 3,240 |
| 2008-07-24 | 3,270 | 3,290 | 3,210 | 3,270 | 291,200 | 3,270 |
| 2008-07-23 | 3,250 | 3,310 | 3,230 | 3,260 | 317,700 | 3,260 |
| 2008-07-22 | 3,240 | 3,280 | 3,180 | 3,220 | 222,800 | 3,220 |
| 2008-07-18 | 3,230 | 3,270 | 3,220 | 3,220 | 205,500 | 3,220 |
| 2008-07-17 | 3,300 | 3,310 | 3,210 | 3,240 | 445,000 | 3,240 |
| 2008-07-16 | 3,310 | 3,330 | 3,250 | 3,330 | 722,200 | 3,330 |
| 2008-07-15 | 3,190 | 3,270 | 3,160 | 3,250 | 783,500 | 3,250 |
| 2008-07-14 | 3,080 | 3,140 | 3,080 | 3,090 | 297,700 | 3,090 |
| 2008-07-11 | 3,070 | 3,140 | 3,060 | 3,110 | 541,900 | 3,110 |
| 2008-07-10 | 3,190 | 3,210 | 3,110 | 3,110 | 465,000 | 3,110 |
| 2008-07-09 | 3,320 | 3,350 | 3,210 | 3,220 | 505,700 | 3,220 |
| 2008-07-08 | 3,340 | 3,340 | 3,270 | 3,270 | 340,800 | 3,270 |
| 2008-07-07 | 3,360 | 3,360 | 3,310 | 3,330 | 343,800 | 3,330 |
| 2008-07-04 | 3,330 | 3,370 | 3,320 | 3,350 | 384,200 | 3,350 |
| 2008-07-03 | 3,260 | 3,340 | 3,260 | 3,300 | 554,800 | 3,300 |
| 2008-07-02 | 3,220 | 3,290 | 3,130 | 3,250 | 523,900 | 3,250 |
| 2008-07-01 | 3,170 | 3,240 | 3,150 | 3,190 | 746,800 | 3,190 |
| 2008-06-30 | 3,090 | 3,160 | 3,060 | 3,140 | 440,600 | 3,140 |
| 2008-06-27 | 3,030 | 3,080 | 3,030 | 3,070 | 384,300 | 3,070 |
| 2008-06-26 | 3,120 | 3,130 | 3,060 | 3,090 | 416,000 | 3,090 |
| 2008-06-25 | 3,150 | 3,150 | 3,070 | 3,130 | 409,900 | 3,130 |
| 2008-06-24 | 3,160 | 3,170 | 3,100 | 3,150 | 486,800 | 3,150 |
| 2008-06-23 | 3,200 | 3,210 | 3,160 | 3,190 | 304,500 | 3,190 |
| 2008-06-20 | 3,280 | 3,280 | 3,160 | 3,200 | 466,600 | 3,200 |
| 2008-06-19 | 3,250 | 3,250 | 3,170 | 3,230 | 564,100 | 3,230 |
| 2008-06-18 | 3,210 | 3,250 | 3,190 | 3,240 | 488,600 | 3,240 |
| 2008-06-17 | 3,220 | 3,230 | 3,180 | 3,200 | 496,400 | 3,200 |
| 2008-06-16 | 3,140 | 3,220 | 3,120 | 3,220 | 673,400 | 3,220 |
| 2008-06-13 | 3,180 | 3,180 | 3,120 | 3,150 | 408,200 | 3,150 |
| 2008-06-12 | 3,120 | 3,150 | 3,070 | 3,150 | 699,400 | 3,150 |
| 2008-06-11 | 3,170 | 3,170 | 3,110 | 3,150 | 344,900 | 3,150 |
| 2008-06-10 | 3,240 | 3,250 | 3,200 | 3,210 | 195,500 | 3,210 |
| 2008-06-09 | 3,230 | 3,250 | 3,170 | 3,200 | 313,300 | 3,200 |
| 2008-06-06 | 3,270 | 3,280 | 3,230 | 3,260 | 517,700 | 3,260 |
| 2008-06-05 | 3,230 | 3,260 | 3,200 | 3,220 | 314,400 | 3,220 |
| 2008-06-04 | 3,280 | 3,280 | 3,170 | 3,200 | 415,800 | 3,200 |
| 2008-06-03 | 3,200 | 3,340 | 3,170 | 3,210 | 881,700 | 3,210 |
| 2008-06-02 | 3,240 | 3,250 | 3,150 | 3,150 | 470,300 | 3,150 |
| 2008-05-30 | 3,130 | 3,270 | 3,100 | 3,230 | 1,141,800 | 3,230 |
| 2008-05-29 | 3,030 | 3,130 | 3,020 | 3,120 | 769,800 | 3,120 |
| 2008-05-28 | 3,180 | 3,180 | 3,030 | 3,070 | 933,100 | 3,070 |
| 2008-05-27 | 3,080 | 3,180 | 3,030 | 3,160 | 1,259,000 | 3,160 |
| 2008-05-26 | 3,200 | 3,220 | 3,050 | 3,120 | 2,419,200 | 3,120 |
| 2008-05-23 | 3,470 | 3,610 | 3,170 | 3,220 | 2,696,400 | 3,220 |
| 2008-05-22 | 3,250 | 3,470 | 3,240 | 3,440 | 821,600 | 3,440 |
| 2008-05-21 | 3,210 | 3,280 | 3,090 | 3,260 | 1,316,600 | 3,260 |
| 2008-05-20 | 3,310 | 3,320 | 3,280 | 3,310 | 247,100 | 3,310 |
| 2008-05-19 | 3,300 | 3,330 | 3,260 | 3,270 | 314,600 | 3,270 |
| 2008-05-16 | 3,350 | 3,380 | 3,250 | 3,290 | 683,400 | 3,290 |
| 2008-05-15 | 3,410 | 3,420 | 3,300 | 3,370 | 674,100 | 3,370 |
| 2008-05-14 | 3,440 | 3,450 | 3,410 | 3,450 | 265,100 | 3,450 |
| 2008-05-13 | 3,470 | 3,490 | 3,420 | 3,480 | 217,900 | 3,480 |
| 2008-05-12 | 3,410 | 3,460 | 3,410 | 3,460 | 171,300 | 3,460 |
| 2008-05-09 | 3,440 | 3,450 | 3,390 | 3,400 | 281,400 | 3,400 |
| 2008-05-08 | 3,440 | 3,470 | 3,390 | 3,390 | 240,000 | 3,390 |
| 2008-05-07 | 3,470 | 3,540 | 3,460 | 3,480 | 428,000 | 3,480 |
| 2008-05-02 | 3,460 | 3,490 | 3,430 | 3,470 | 318,100 | 3,470 |
| 2008-05-01 | 3,350 | 3,440 | 3,350 | 3,380 | 362,700 | 3,380 |
| 2008-04-30 | 3,340 | 3,410 | 3,340 | 3,390 | 312,000 | 3,390 |
| 2008-04-28 | 3,460 | 3,480 | 3,340 | 3,400 | 539,700 | 3,400 |
| 2008-04-25 | 3,490 | 3,520 | 3,440 | 3,460 | 445,200 | 3,460 |
| 2008-04-24 | 3,530 | 3,540 | 3,460 | 3,480 | 430,900 | 3,480 |
| 2008-04-23 | 3,550 | 3,560 | 3,480 | 3,530 | 590,500 | 3,530 |
| 2008-04-22 | 3,490 | 3,610 | 3,440 | 3,600 | 498,800 | 3,600 |
| 2008-04-21 | 3,630 | 3,640 | 3,510 | 3,510 | 444,000 | 3,510 |
| 2008-04-18 | 3,550 | 3,600 | 3,400 | 3,590 | 752,100 | 3,590 |
| 2008-04-17 | 3,650 | 3,680 | 3,430 | 3,510 | 843,900 | 3,510 |
| 2008-04-16 | 3,830 | 3,830 | 3,610 | 3,630 | 567,800 | 3,630 |
| 2008-04-15 | 3,830 | 3,840 | 3,770 | 3,810 | 270,500 | 3,810 |
| 2008-04-14 | 3,700 | 3,820 | 3,700 | 3,810 | 349,500 | 3,810 |
| 2008-04-11 | 3,720 | 3,800 | 3,690 | 3,800 | 368,000 | 3,800 |
| 2008-04-10 | 3,660 | 3,700 | 3,600 | 3,670 | 421,900 | 3,670 |
| 2008-04-09 | 3,740 | 3,840 | 3,690 | 3,710 | 613,000 | 3,710 |
| 2008-04-08 | 3,670 | 3,710 | 3,660 | 3,690 | 358,800 | 3,690 |
| 2008-04-07 | 3,670 | 3,720 | 3,640 | 3,670 | 530,800 | 3,670 |
| 2008-04-04 | 3,590 | 3,680 | 3,570 | 3,660 | 365,900 | 3,660 |
| 2008-04-03 | 3,610 | 3,630 | 3,560 | 3,580 | 380,700 | 3,580 |
| 2008-04-02 | 3,600 | 3,670 | 3,590 | 3,640 | 516,500 | 3,640 |
| 2008-04-01 | 3,530 | 3,570 | 3,500 | 3,540 | 388,300 | 3,540 |
| 2008-03-31 | 3,490 | 3,550 | 3,440 | 3,480 | 339,600 | 3,480 |
| 2008-03-28 | 3,520 | 3,610 | 3,490 | 3,590 | 397,000 | 3,590 |
| 2008-03-27 | 3,590 | 3,600 | 3,500 | 3,510 | 381,600 | 3,510 |
| 2008-03-26 | 3,600 | 3,620 | 3,560 | 3,620 | 200,300 | 3,620 |
| 2008-03-25 | 3,530 | 3,630 | 3,520 | 3,590 | 277,300 | 3,590 |
| 2008-03-24 | 3,500 | 3,550 | 3,480 | 3,480 | 127,700 | 3,480 |
| 2008-03-21 | 3,540 | 3,570 | 3,490 | 3,520 | 195,900 | 3,520 |
| 2008-03-19 | 3,480 | 3,540 | 3,450 | 3,520 | 436,800 | 3,520 |
| 2008-03-18 | 3,310 | 3,420 | 3,260 | 3,420 | 398,900 | 3,420 |
| 2008-03-17 | 3,260 | 3,340 | 3,230 | 3,320 | 426,900 | 3,320 |
| 2008-03-14 | 3,350 | 3,420 | 3,280 | 3,280 | 334,200 | 3,280 |
| 2008-03-13 | 3,340 | 3,400 | 3,280 | 3,340 | 298,800 | 3,340 |
| 2008-03-12 | 3,490 | 3,490 | 3,370 | 3,390 | 305,100 | 3,390 |
| 2008-03-11 | 3,400 | 3,440 | 3,340 | 3,390 | 445,900 | 3,390 |
| 2008-03-10 | 3,440 | 3,500 | 3,420 | 3,440 | 255,600 | 3,440 |
| 2008-03-07 | 3,490 | 3,550 | 3,490 | 3,490 | 328,600 | 3,490 |
| 2008-03-06 | 3,470 | 3,620 | 3,470 | 3,590 | 390,900 | 3,590 |
| 2008-03-05 | 3,400 | 3,510 | 3,400 | 3,480 | 351,200 | 3,480 |
| 2008-03-04 | 3,360 | 3,460 | 3,360 | 3,430 | 287,800 | 3,430 |
| 2008-03-03 | 3,480 | 3,490 | 3,400 | 3,400 | 326,900 | 3,400 |
| 2008-02-29 | 3,480 | 3,540 | 3,450 | 3,510 | 423,800 | 3,510 |
| 2008-02-28 | 3,440 | 3,480 | 3,420 | 3,460 | 321,800 | 3,460 |
| 2008-02-27 | 3,520 | 3,540 | 3,470 | 3,490 | 293,800 | 3,490 |
| 2008-02-26 | 3,470 | 3,540 | 3,460 | 3,520 | 498,300 | 3,520 |
| 2008-02-25 | 3,380 | 3,450 | 3,370 | 3,430 | 247,800 | 3,430 |
| 2008-02-22 | 3,410 | 3,410 | 3,300 | 3,370 | 384,700 | 3,370 |
| 2008-02-21 | 3,310 | 3,410 | 3,290 | 3,400 | 353,800 | 3,400 |
| 2008-02-20 | 3,280 | 3,340 | 3,260 | 3,300 | 362,000 | 3,300 |
| 2008-02-19 | 3,370 | 3,370 | 3,260 | 3,260 | 458,800 | 3,260 |
| 2008-02-18 | 3,290 | 3,420 | 3,260 | 3,280 | 445,200 | 3,280 |
| 2008-02-15 | 3,230 | 3,300 | 3,210 | 3,260 | 403,800 | 3,260 |
| 2008-02-14 | 3,190 | 3,290 | 3,140 | 3,280 | 422,500 | 3,280 |
| 2008-02-13 | 3,150 | 3,190 | 3,090 | 3,140 | 295,400 | 3,140 |
| 2008-02-12 | 3,160 | 3,180 | 3,070 | 3,140 | 428,300 | 3,140 |
| 2008-02-08 | 3,120 | 3,230 | 3,120 | 3,200 | 541,700 | 3,200 |
| 2008-02-07 | 3,020 | 3,150 | 3,020 | 3,070 | 534,200 | 3,070 |
| 2008-02-06 | 3,050 | 3,100 | 2,995 | 3,000 | 632,200 | 3,000 |
| 2008-02-05 | 3,240 | 3,240 | 3,120 | 3,130 | 540,200 | 3,130 |
| 2008-02-04 | 3,080 | 3,180 | 3,070 | 3,140 | 554,500 | 3,140 |
| 2008-02-01 | 3,030 | 3,070 | 3,000 | 3,030 | 257,100 | 3,030 |
| 2008-01-31 | 3,000 | 3,060 | 3,000 | 3,050 | 620,100 | 3,050 |
| 2008-01-30 | 3,090 | 3,110 | 2,995 | 3,000 | 506,800 | 3,000 |
| 2008-01-29 | 3,050 | 3,080 | 3,000 | 3,080 | 371,300 | 3,080 |
| 2008-01-28 | 3,000 | 3,030 | 2,990 | 3,000 | 913,000 | 3,000 |
| 2008-01-25 | 2,900 | 3,070 | 2,865 | 3,040 | 950,500 | 3,040 |
| 2008-01-24 | 2,855 | 2,895 | 2,820 | 2,860 | 449,900 | 2,860 |
| 2008-01-23 | 2,795 | 2,840 | 2,770 | 2,815 | 507,000 | 2,815 |
| 2008-01-22 | 2,820 | 2,855 | 2,725 | 2,755 | 475,200 | 2,755 |
| 2008-01-21 | 2,895 | 2,900 | 2,850 | 2,860 | 298,600 | 2,860 |
| 2008-01-18 | 2,870 | 2,930 | 2,800 | 2,915 | 366,900 | 2,915 |
| 2008-01-17 | 2,790 | 2,905 | 2,760 | 2,885 | 558,500 | 2,885 |
| 2008-01-16 | 2,740 | 2,805 | 2,710 | 2,750 | 1,064,200 | 2,750 |
| 2008-01-15 | 3,140 | 3,140 | 3,020 | 3,030 | 386,900 | 3,030 |
| 2008-01-11 | 3,140 | 3,160 | 3,040 | 3,060 | 267,300 | 3,060 |
| 2008-01-10 | 3,150 | 3,190 | 3,080 | 3,090 | 375,200 | 3,090 |
| 2008-01-09 | 3,170 | 3,180 | 3,090 | 3,140 | 437,000 | 3,140 |
| 2008-01-08 | 3,280 | 3,280 | 3,180 | 3,220 | 265,700 | 3,220 |
| 2008-01-07 | 3,290 | 3,330 | 3,230 | 3,270 | 223,500 | 3,270 |
| 2008-01-04 | 3,420 | 3,420 | 3,300 | 3,320 | 198,500 | 3,320 |
分割・併合履歴 ： [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株
