1414 ショーボンドホールディングス(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 | 1,826 | 1,854 | 1,826 | 1,831 | 23,900 | 228.88 |
| 2008-12-29 | 1,829 | 1,845 | 1,808 | 1,842 | 41,800 | 230.25 |
| 2008-12-26 | 1,815 | 1,830 | 1,802 | 1,825 | 50,200 | 228.13 |
| 2008-12-25 | 1,821 | 1,848 | 1,802 | 1,815 | 31,400 | 226.88 |
| 2008-12-24 | 1,851 | 1,858 | 1,803 | 1,823 | 47,200 | 227.88 |
| 2008-12-22 | 1,836 | 1,870 | 1,832 | 1,860 | 61,300 | 232.50 |
| 2008-12-19 | 1,917 | 1,920 | 1,816 | 1,837 | 154,500 | 229.63 |
| 2008-12-18 | 1,915 | 1,972 | 1,915 | 1,929 | 112,700 | 241.13 |
| 2008-12-17 | 1,950 | 1,950 | 1,881 | 1,915 | 90,900 | 239.38 |
| 2008-12-16 | 1,940 | 1,949 | 1,888 | 1,892 | 126,500 | 236.50 |
| 2008-12-15 | 1,962 | 1,990 | 1,958 | 1,965 | 101,900 | 245.63 |
| 2008-12-12 | 2,035 | 2,035 | 1,931 | 1,951 | 140,400 | 243.88 |
| 2008-12-11 | 2,035 | 2,035 | 1,970 | 2,030 | 144,800 | 253.75 |
| 2008-12-10 | 1,993 | 2,030 | 1,980 | 2,015 | 134,000 | 251.88 |
| 2008-12-09 | 1,926 | 1,984 | 1,912 | 1,978 | 163,300 | 247.25 |
| 2008-12-08 | 1,870 | 1,927 | 1,865 | 1,926 | 101,600 | 240.75 |
| 2008-12-05 | 1,900 | 1,905 | 1,838 | 1,852 | 107,200 | 231.50 |
| 2008-12-04 | 1,894 | 1,905 | 1,858 | 1,900 | 103,700 | 237.50 |
| 2008-12-03 | 1,849 | 1,893 | 1,807 | 1,893 | 141,900 | 236.63 |
| 2008-12-02 | 1,799 | 1,832 | 1,760 | 1,798 | 115,800 | 224.75 |
| 2008-12-01 | 1,826 | 1,842 | 1,810 | 1,817 | 86,300 | 227.13 |
| 2008-11-28 | 1,831 | 1,848 | 1,810 | 1,828 | 114,000 | 228.50 |
| 2008-11-27 | 1,820 | 1,840 | 1,813 | 1,830 | 96,100 | 228.75 |
| 2008-11-26 | 1,826 | 1,856 | 1,808 | 1,816 | 103,100 | 227 |
| 2008-11-25 | 1,890 | 1,896 | 1,810 | 1,856 | 114,600 | 232 |
| 2008-11-21 | 1,840 | 1,858 | 1,770 | 1,857 | 92,600 | 232.13 |
| 2008-11-20 | 1,877 | 1,889 | 1,835 | 1,878 | 69,900 | 234.75 |
| 2008-11-19 | 1,888 | 1,895 | 1,816 | 1,879 | 105,900 | 234.88 |
| 2008-11-18 | 1,859 | 1,897 | 1,830 | 1,896 | 122,700 | 237 |
| 2008-11-17 | 1,823 | 1,865 | 1,803 | 1,839 | 100,800 | 229.88 |
| 2008-11-14 | 1,870 | 1,870 | 1,805 | 1,833 | 102,800 | 229.13 |
| 2008-11-13 | 1,748 | 1,805 | 1,720 | 1,788 | 112,900 | 223.50 |
| 2008-11-12 | 1,790 | 1,790 | 1,755 | 1,765 | 114,700 | 220.63 |
| 2008-11-11 | 1,853 | 1,860 | 1,809 | 1,820 | 77,300 | 227.50 |
| 2008-11-10 | 1,823 | 1,879 | 1,813 | 1,854 | 134,100 | 231.75 |
| 2008-11-07 | 1,774 | 1,839 | 1,728 | 1,793 | 193,600 | 224.13 |
| 2008-11-06 | 1,758 | 1,800 | 1,744 | 1,794 | 107,100 | 224.25 |
| 2008-11-05 | 1,780 | 1,820 | 1,711 | 1,788 | 177,300 | 223.50 |
| 2008-11-04 | 1,715 | 1,772 | 1,688 | 1,759 | 137,400 | 219.88 |
| 2008-10-31 | 1,722 | 1,772 | 1,709 | 1,738 | 110,000 | 217.25 |
| 2008-10-30 | 1,719 | 1,755 | 1,674 | 1,752 | 181,300 | 219 |
| 2008-10-29 | 1,699 | 1,745 | 1,665 | 1,720 | 149,000 | 215 |
| 2008-10-28 | 1,522 | 1,649 | 1,500 | 1,648 | 160,900 | 206 |
| 2008-10-27 | 1,616 | 1,637 | 1,551 | 1,552 | 208,700 | 194 |
| 2008-10-24 | 1,610 | 1,625 | 1,573 | 1,586 | 137,700 | 198.25 |
| 2008-10-23 | 1,549 | 1,639 | 1,490 | 1,634 | 127,700 | 204.25 |
| 2008-10-22 | 1,622 | 1,658 | 1,551 | 1,569 | 90,500 | 196.13 |
| 2008-10-21 | 1,700 | 1,718 | 1,658 | 1,673 | 106,600 | 209.13 |
| 2008-10-20 | 1,700 | 1,720 | 1,635 | 1,694 | 140,700 | 211.75 |
| 2008-10-17 | 1,601 | 1,699 | 1,600 | 1,695 | 292,200 | 211.88 |
| 2008-10-16 | 1,522 | 1,599 | 1,522 | 1,571 | 143,200 | 196.38 |
| 2008-10-15 | 1,529 | 1,676 | 1,511 | 1,672 | 152,800 | 209 |
| 2008-10-14 | 1,567 | 1,567 | 1,498 | 1,522 | 251,600 | 190.25 |
| 2008-10-10 | 1,400 | 1,499 | 1,350 | 1,467 | 372,700 | 183.38 |
| 2008-10-09 | 1,470 | 1,530 | 1,420 | 1,442 | 245,600 | 180.25 |
| 2008-10-08 | 1,495 | 1,495 | 1,408 | 1,408 | 190,100 | 176 |
| 2008-10-07 | 1,437 | 1,541 | 1,360 | 1,498 | 97,400 | 187.25 |
| 2008-10-06 | 1,636 | 1,636 | 1,553 | 1,567 | 119,900 | 195.88 |
| 2008-10-03 | 1,591 | 1,662 | 1,571 | 1,637 | 91,000 | 204.63 |
| 2008-10-02 | 1,698 | 1,698 | 1,618 | 1,621 | 72,000 | 202.63 |
| 2008-10-01 | 1,660 | 1,660 | 1,621 | 1,648 | 95,900 | 206 |
| 2008-09-30 | 1,520 | 1,641 | 1,520 | 1,640 | 108,800 | 205 |
| 2008-09-29 | 1,559 | 1,620 | 1,559 | 1,597 | 40,100 | 199.63 |
| 2008-09-26 | 1,610 | 1,624 | 1,554 | 1,580 | 149,500 | 197.50 |
| 2008-09-25 | 1,672 | 1,672 | 1,591 | 1,595 | 142,100 | 199.38 |
| 2008-09-24 | 1,680 | 1,693 | 1,658 | 1,668 | 206,900 | 208.50 |
| 2008-09-22 | 1,810 | 1,830 | 1,703 | 1,703 | 155,200 | 212.88 |
| 2008-09-19 | 1,848 | 1,848 | 1,785 | 1,810 | 151,400 | 226.25 |
| 2008-09-18 | 1,735 | 1,852 | 1,696 | 1,852 | 266,400 | 231.50 |
| 2008-09-17 | 1,734 | 1,755 | 1,708 | 1,737 | 169,200 | 217.13 |
| 2008-09-16 | 1,698 | 1,713 | 1,640 | 1,695 | 139,900 | 211.88 |
| 2008-09-12 | 1,743 | 1,774 | 1,736 | 1,752 | 143,900 | 219 |
| 2008-09-11 | 1,728 | 1,736 | 1,719 | 1,724 | 98,000 | 215.50 |
| 2008-09-10 | 1,741 | 1,788 | 1,725 | 1,737 | 136,900 | 217.13 |
| 2008-09-09 | 1,849 | 1,849 | 1,760 | 1,767 | 97,900 | 220.88 |
| 2008-09-08 | 1,844 | 1,899 | 1,820 | 1,833 | 125,200 | 229.13 |
| 2008-09-05 | 1,814 | 1,860 | 1,810 | 1,823 | 118,100 | 227.88 |
| 2008-09-04 | 1,894 | 1,894 | 1,855 | 1,874 | 105,700 | 234.25 |
| 2008-09-03 | 1,829 | 1,898 | 1,817 | 1,892 | 146,600 | 236.50 |
| 2008-09-02 | 1,853 | 1,885 | 1,811 | 1,829 | 129,000 | 228.63 |
| 2008-09-01 | 1,920 | 1,935 | 1,895 | 1,895 | 116,200 | 236.88 |
| 2008-08-29 | 1,860 | 1,920 | 1,859 | 1,915 | 205,800 | 239.38 |
| 2008-08-28 | 1,806 | 1,850 | 1,801 | 1,847 | 220,000 | 230.88 |
| 2008-08-27 | 1,755 | 1,796 | 1,752 | 1,791 | 88,200 | 223.88 |
| 2008-08-26 | 1,750 | 1,753 | 1,732 | 1,752 | 44,700 | 219 |
| 2008-08-25 | 1,736 | 1,770 | 1,734 | 1,755 | 83,000 | 219.38 |
| 2008-08-22 | 1,785 | 1,790 | 1,716 | 1,723 | 150,600 | 215.38 |
| 2008-08-21 | 1,810 | 1,810 | 1,779 | 1,785 | 157,100 | 223.13 |
| 2008-08-20 | 1,765 | 1,810 | 1,765 | 1,810 | 141,400 | 226.25 |
| 2008-08-19 | 1,768 | 1,777 | 1,752 | 1,767 | 110,300 | 220.88 |
| 2008-08-18 | 1,764 | 1,783 | 1,750 | 1,777 | 134,200 | 222.13 |
| 2008-08-15 | 1,750 | 1,770 | 1,743 | 1,750 | 200,400 | 218.75 |
| 2008-08-14 | 1,747 | 1,768 | 1,729 | 1,746 | 205,400 | 218.25 |
| 2008-08-13 | 1,707 | 1,750 | 1,701 | 1,747 | 205,600 | 218.38 |
| 2008-08-12 | 1,707 | 1,707 | 1,693 | 1,700 | 171,800 | 212.50 |
| 2008-08-11 | 1,626 | 1,700 | 1,626 | 1,700 | 149,400 | 212.50 |
| 2008-08-08 | 1,630 | 1,667 | 1,602 | 1,649 | 116,000 | 206.13 |
| 2008-08-07 | 1,640 | 1,641 | 1,584 | 1,627 | 82,300 | 203.38 |
| 2008-08-06 | 1,542 | 1,650 | 1,542 | 1,614 | 232,300 | 201.75 |
| 2008-08-05 | 1,630 | 1,637 | 1,487 | 1,505 | 144,200 | 188.13 |
| 2008-08-04 | 1,625 | 1,649 | 1,582 | 1,620 | 82,800 | 202.50 |
| 2008-08-01 | 1,687 | 1,687 | 1,618 | 1,622 | 121,200 | 202.75 |
| 2008-07-31 | 1,660 | 1,704 | 1,650 | 1,694 | 238,100 | 211.75 |
| 2008-07-30 | 1,593 | 1,633 | 1,593 | 1,632 | 84,000 | 204 |
| 2008-07-29 | 1,556 | 1,587 | 1,556 | 1,586 | 36,400 | 198.25 |
| 2008-07-28 | 1,610 | 1,614 | 1,592 | 1,605 | 108,300 | 200.63 |
| 2008-07-25 | 1,600 | 1,610 | 1,589 | 1,591 | 69,500 | 198.88 |
| 2008-07-24 | 1,623 | 1,649 | 1,591 | 1,619 | 221,100 | 202.38 |
| 2008-07-23 | 1,635 | 1,667 | 1,632 | 1,653 | 253,600 | 206.63 |
| 2008-07-22 | 1,600 | 1,610 | 1,560 | 1,592 | 154,800 | 199 |
| 2008-07-18 | 1,631 | 1,633 | 1,582 | 1,590 | 97,300 | 198.75 |
| 2008-07-17 | 1,620 | 1,641 | 1,603 | 1,616 | 134,700 | 202 |
| 2008-07-16 | 1,600 | 1,654 | 1,573 | 1,602 | 241,300 | 200.25 |
| 2008-07-15 | 1,581 | 1,678 | 1,571 | 1,654 | 367,500 | 206.75 |
| 2008-07-14 | 1,560 | 1,587 | 1,557 | 1,578 | 160,900 | 197.25 |
| 2008-07-11 | 1,545 | 1,565 | 1,540 | 1,558 | 155,300 | 194.75 |
| 2008-07-10 | 1,525 | 1,541 | 1,520 | 1,540 | 221,500 | 192.50 |
| 2008-07-09 | 1,495 | 1,545 | 1,495 | 1,518 | 252,100 | 189.75 |
| 2008-07-08 | 1,496 | 1,496 | 1,481 | 1,489 | 296,200 | 186.13 |
| 2008-07-07 | 1,441 | 1,485 | 1,432 | 1,469 | 90,100 | 183.63 |
| 2008-07-04 | 1,414 | 1,441 | 1,405 | 1,438 | 81,300 | 179.75 |
| 2008-07-03 | 1,451 | 1,462 | 1,425 | 1,434 | 119,500 | 179.25 |
| 2008-07-02 | 1,510 | 1,510 | 1,473 | 1,495 | 95,000 | 186.88 |
| 2008-07-01 | 1,529 | 1,590 | 1,511 | 1,523 | 111,100 | 190.38 |
| 2008-06-30 | 1,580 | 1,580 | 1,522 | 1,542 | 84,400 | 192.75 |
| 2008-06-27 | 1,485 | 1,606 | 1,485 | 1,588 | 168,500 | 198.50 |
| 2008-06-26 | 1,621 | 1,637 | 1,569 | 1,574 | 167,400 | 196.75 |
| 2008-06-25 | 1,680 | 1,680 | 1,565 | 1,621 | 204,000 | 202.63 |
| 2008-06-24 | 1,680 | 1,715 | 1,679 | 1,685 | 330,800 | 210.63 |
| 2008-06-23 | 1,624 | 1,690 | 1,603 | 1,650 | 455,200 | 206.25 |
| 2008-06-20 | 1,560 | 1,630 | 1,551 | 1,625 | 329,000 | 203.13 |
| 2008-06-19 | 1,550 | 1,595 | 1,550 | 1,557 | 409,400 | 194.63 |
| 2008-06-18 | 1,526 | 1,574 | 1,506 | 1,518 | 281,100 | 189.75 |
| 2008-06-17 | 1,536 | 1,579 | 1,519 | 1,551 | 232,200 | 193.88 |
| 2008-06-16 | 1,550 | 1,554 | 1,510 | 1,540 | 291,600 | 192.50 |
| 2008-06-13 | 1,446 | 1,560 | 1,446 | 1,480 | 630,800 | 185 |
| 2008-06-12 | 1,402 | 1,446 | 1,402 | 1,446 | 234,400 | 180.75 |
| 2008-06-11 | 1,413 | 1,418 | 1,399 | 1,411 | 57,200 | 176.38 |
| 2008-06-10 | 1,420 | 1,429 | 1,399 | 1,413 | 69,800 | 176.63 |
| 2008-06-09 | 1,351 | 1,425 | 1,351 | 1,422 | 139,300 | 177.75 |
| 2008-06-06 | 1,358 | 1,400 | 1,358 | 1,391 | 94,400 | 173.88 |
| 2008-06-05 | 1,322 | 1,348 | 1,320 | 1,348 | 35,400 | 168.50 |
| 2008-06-04 | 1,300 | 1,334 | 1,300 | 1,323 | 51,500 | 165.38 |
| 2008-06-03 | 1,301 | 1,305 | 1,295 | 1,298 | 39,800 | 162.25 |
| 2008-06-02 | 1,320 | 1,320 | 1,296 | 1,308 | 43,300 | 163.50 |
| 2008-05-30 | 1,275 | 1,300 | 1,265 | 1,300 | 52,400 | 162.50 |
| 2008-05-29 | 1,263 | 1,275 | 1,263 | 1,267 | 42,200 | 158.38 |
| 2008-05-28 | 1,265 | 1,265 | 1,254 | 1,259 | 53,500 | 157.38 |
| 2008-05-27 | 1,253 | 1,268 | 1,252 | 1,261 | 43,900 | 157.63 |
| 2008-05-26 | 1,280 | 1,280 | 1,261 | 1,263 | 39,900 | 157.88 |
| 2008-05-23 | 1,285 | 1,288 | 1,263 | 1,263 | 34,900 | 157.88 |
| 2008-05-22 | 1,280 | 1,290 | 1,252 | 1,284 | 18,400 | 160.50 |
| 2008-05-21 | 1,293 | 1,303 | 1,289 | 1,294 | 37,300 | 161.75 |
| 2008-05-20 | 1,308 | 1,310 | 1,294 | 1,296 | 34,200 | 162 |
| 2008-05-19 | 1,320 | 1,320 | 1,293 | 1,300 | 93,300 | 162.50 |
| 2008-05-16 | 1,280 | 1,283 | 1,264 | 1,281 | 56,700 | 160.13 |
| 2008-05-15 | 1,279 | 1,286 | 1,261 | 1,280 | 79,300 | 160 |
| 2008-05-14 | 1,250 | 1,269 | 1,244 | 1,259 | 80,200 | 157.38 |
| 2008-05-13 | 1,255 | 1,255 | 1,236 | 1,251 | 39,100 | 156.38 |
| 2008-05-12 | 1,226 | 1,259 | 1,226 | 1,246 | 49,700 | 155.75 |
| 2008-05-09 | 1,249 | 1,249 | 1,221 | 1,226 | 59,900 | 153.25 |
| 2008-05-08 | 1,271 | 1,292 | 1,232 | 1,239 | 120,500 | 154.88 |
| 2008-05-07 | 1,171 | 1,260 | 1,166 | 1,231 | 125,000 | 153.88 |
| 2008-05-02 | 1,162 | 1,174 | 1,160 | 1,168 | 20,600 | 146 |
| 2008-05-01 | 1,178 | 1,182 | 1,148 | 1,158 | 33,400 | 144.75 |
| 2008-04-30 | 1,205 | 1,225 | 1,198 | 1,198 | 43,400 | 149.75 |
| 2008-04-28 | 1,217 | 1,248 | 1,210 | 1,226 | 35,300 | 153.25 |
| 2008-04-25 | 1,219 | 1,233 | 1,210 | 1,219 | 35,100 | 152.38 |
| 2008-04-24 | 1,195 | 1,206 | 1,193 | 1,199 | 11,500 | 149.88 |
| 2008-04-23 | 1,183 | 1,229 | 1,183 | 1,208 | 28,800 | 151 |
| 2008-04-22 | 1,192 | 1,193 | 1,182 | 1,193 | 17,900 | 149.13 |
| 2008-04-21 | 1,197 | 1,230 | 1,167 | 1,191 | 42,500 | 148.88 |
| 2008-04-18 | 1,197 | 1,197 | 1,161 | 1,195 | 9,300 | 149.38 |
| 2008-04-17 | 1,191 | 1,200 | 1,190 | 1,197 | 81,400 | 149.63 |
| 2008-04-16 | 1,181 | 1,199 | 1,181 | 1,183 | 18,700 | 147.88 |
| 2008-04-15 | 1,181 | 1,189 | 1,147 | 1,187 | 21,000 | 148.38 |
| 2008-04-14 | 1,152 | 1,162 | 1,120 | 1,161 | 40,300 | 145.13 |
| 2008-04-11 | 1,129 | 1,176 | 1,124 | 1,167 | 88,200 | 145.88 |
| 2008-04-10 | 1,112 | 1,120 | 1,105 | 1,109 | 28,900 | 138.63 |
| 2008-04-09 | 1,128 | 1,146 | 1,103 | 1,113 | 33,100 | 139.13 |
| 2008-04-08 | 1,131 | 1,149 | 1,121 | 1,127 | 13,100 | 140.88 |
| 2008-04-07 | 1,170 | 1,170 | 1,140 | 1,161 | 24,100 | 145.13 |
| 2008-04-04 | 1,219 | 1,221 | 1,191 | 1,200 | 35,400 | 150 |
| 2008-04-03 | 1,244 | 1,244 | 1,225 | 1,239 | 66,400 | 154.88 |
| 2008-04-02 | 1,239 | 1,254 | 1,223 | 1,250 | 36,100 | 156.25 |
| 2008-04-01 | 1,230 | 1,247 | 1,211 | 1,246 | 22,000 | 155.75 |
| 2008-03-31 | 1,247 | 1,247 | 1,220 | 1,245 | 39,300 | 155.63 |
| 2008-03-28 | 1,247 | 1,257 | 1,240 | 1,246 | 28,200 | 155.75 |
| 2008-03-27 | 1,229 | 1,238 | 1,217 | 1,227 | 40,500 | 153.38 |
| 2008-03-26 | 1,223 | 1,240 | 1,202 | 1,218 | 12,900 | 152.25 |
| 2008-03-25 | 1,217 | 1,222 | 1,177 | 1,222 | 23,200 | 152.75 |
| 2008-03-24 | 1,200 | 1,215 | 1,170 | 1,197 | 31,600 | 149.63 |
| 2008-03-21 | 1,200 | 1,230 | 1,191 | 1,215 | 33,900 | 151.88 |
| 2008-03-19 | 1,200 | 1,200 | 1,169 | 1,188 | 40,800 | 148.50 |
| 2008-03-18 | 1,119 | 1,150 | 1,100 | 1,147 | 102,200 | 143.38 |
| 2008-03-17 | 1,137 | 1,137 | 1,070 | 1,101 | 25,900 | 137.63 |
| 2008-03-14 | 1,110 | 1,119 | 1,100 | 1,117 | 67,300 | 139.63 |
| 2008-03-13 | 1,170 | 1,175 | 1,130 | 1,138 | 60,700 | 142.25 |
| 2008-03-12 | 1,210 | 1,211 | 1,163 | 1,168 | 33,700 | 146 |
| 2008-03-11 | 1,166 | 1,175 | 1,152 | 1,170 | 46,800 | 146.25 |
| 2008-03-10 | 1,206 | 1,217 | 1,154 | 1,198 | 54,700 | 149.75 |
| 2008-03-07 | 1,210 | 1,246 | 1,210 | 1,221 | 31,100 | 152.63 |
| 2008-03-06 | 1,234 | 1,270 | 1,221 | 1,252 | 51,100 | 156.50 |
| 2008-03-05 | 1,222 | 1,229 | 1,213 | 1,214 | 45,600 | 151.75 |
| 2008-03-04 | 1,210 | 1,229 | 1,204 | 1,210 | 111,300 | 151.25 |
| 2008-03-03 | 1,211 | 1,231 | 1,198 | 1,200 | 66,300 | 150 |
| 2008-02-29 | 1,245 | 1,245 | 1,202 | 1,231 | 52,200 | 153.88 |
| 2008-02-28 | 1,285 | 1,285 | 1,248 | 1,255 | 59,300 | 156.88 |
| 2008-02-27 | 1,305 | 1,310 | 1,285 | 1,296 | 66,700 | 162 |
| 2008-02-26 | 1,380 | 1,380 | 1,295 | 1,296 | 47,300 | 162 |
| 2008-02-25 | 1,363 | 1,385 | 1,344 | 1,347 | 61,600 | 168.38 |
| 2008-02-22 | 1,381 | 1,381 | 1,353 | 1,363 | 35,100 | 170.38 |
| 2008-02-21 | 1,361 | 1,393 | 1,361 | 1,380 | 34,200 | 172.50 |
| 2008-02-20 | 1,385 | 1,398 | 1,360 | 1,360 | 39,700 | 170 |
| 2008-02-19 | 1,422 | 1,422 | 1,390 | 1,400 | 38,100 | 175 |
| 2008-02-18 | 1,392 | 1,436 | 1,390 | 1,403 | 73,300 | 175.38 |
| 2008-02-15 | 1,417 | 1,417 | 1,350 | 1,378 | 76,300 | 172.25 |
| 2008-02-14 | 1,382 | 1,430 | 1,382 | 1,421 | 83,500 | 177.63 |
| 2008-02-13 | 1,378 | 1,384 | 1,370 | 1,380 | 86,300 | 172.50 |
| 2008-02-12 | 1,348 | 1,371 | 1,345 | 1,364 | 114,300 | 170.50 |
| 2008-02-08 | 1,324 | 1,360 | 1,315 | 1,345 | 28,400 | 168.13 |
| 2008-02-07 | 1,257 | 1,310 | 1,257 | 1,304 | 30,500 | 163 |
| 2008-02-06 | 1,310 | 1,310 | 1,257 | 1,273 | 90,700 | 159.13 |
| 2008-02-05 | 1,364 | 1,385 | 1,360 | 1,361 | 120,000 | 170.13 |
| 2008-02-04 | 1,350 | 1,370 | 1,322 | 1,329 | 52,200 | 166.13 |
| 2008-02-01 | 1,334 | 1,370 | 1,325 | 1,339 | 81,600 | 167.38 |
| 2008-01-31 | 1,280 | 1,316 | 1,262 | 1,316 | 72,900 | 164.50 |
| 2008-01-30 | 1,267 | 1,318 | 1,251 | 1,299 | 102,600 | 162.38 |
| 2008-01-29 | 1,250 | 1,284 | 1,230 | 1,247 | 54,900 | 155.88 |
| 2008-01-28 | 1,214 | 1,280 | 1,214 | 1,235 | 55,000 | 154.38 |
| 2008-01-25 | 1,248 | 1,274 | 1,182 | 1,274 | 65,700 | 159.25 |
| 2008-01-24 | 1,100 | 1,137 | 1,095 | 1,134 | 82,600 | 141.75 |
| 2008-01-23 | 1,021 | 1,150 | 1,021 | 1,075 | 113,500 | 134.38 |
| 2008-01-22 | 1,000 | 1,021 | 871 | 1,020 | 111,600 | 127.50 |
| 2008-01-21 | 1,050 | 1,070 | 1,020 | 1,021 | 60,400 | 127.63 |
| 2008-01-18 | 1,030 | 1,065 | 1,013 | 1,032 | 172,300 | 129 |
| 2008-01-17 | 1,063 | 1,090 | 1,011 | 1,038 | 98,200 | 129.75 |
| 2008-01-16 | 1,050 | 1,090 | 1,004 | 1,060 | 55,300 | 132.50 |
| 2008-01-15 | 1,220 | 1,220 | 1,023 | 1,097 | 137,800 | 137.13 |
| 2008-01-11 | 1,251 | 1,266 | 1,215 | 1,223 | 61,600 | 152.88 |
| 2008-01-10 | 1,251 | 1,274 | 1,239 | 1,264 | 27,700 | 158 |
| 2008-01-09 | 1,215 | 1,250 | 1,205 | 1,236 | 89,100 | 154.50 |
| 2008-01-08 | 1,272 | 1,312 | 1,200 | 1,275 | 58,300 | 159.38 |
| 2008-01-07 | 1,289 | 1,366 | 1,270 | 1,330 | 55,300 | 166.25 |
| 2008-01-04 | 1,400 | 1,400 | 1,355 | 1,389 | 12,800 | 173.63 |
分割・併合履歴 ： [2025-12-29]1株→4株 [2019-06-26]1株→2株