1925 大和ハウス工業(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 | 860 | 867 | 842 | 865 | 808,000 | 865 |
| 2008-12-29 | 845 | 857 | 835 | 855 | 1,871,000 | 855 |
| 2008-12-26 | 838 | 841 | 825 | 835 | 879,000 | 835 |
| 2008-12-25 | 838 | 843 | 826 | 833 | 1,264,000 | 833 |
| 2008-12-24 | 810 | 815 | 795 | 808 | 1,354,000 | 808 |
| 2008-12-22 | 819 | 829 | 802 | 826 | 2,674,000 | 826 |
| 2008-12-19 | 821 | 857 | 814 | 829 | 3,034,000 | 829 |
| 2008-12-18 | 825 | 833 | 814 | 818 | 4,300,000 | 818 |
| 2008-12-17 | 821 | 836 | 790 | 815 | 3,438,000 | 815 |
| 2008-12-16 | 820 | 834 | 813 | 820 | 2,513,000 | 820 |
| 2008-12-15 | 804 | 826 | 801 | 822 | 2,631,000 | 822 |
| 2008-12-12 | 818 | 818 | 764 | 790 | 5,870,000 | 790 |
| 2008-12-11 | 810 | 832 | 798 | 828 | 2,932,000 | 828 |
| 2008-12-10 | 769 | 854 | 769 | 837 | 4,727,000 | 837 |
| 2008-12-09 | 777 | 792 | 768 | 779 | 2,454,000 | 779 |
| 2008-12-08 | 741 | 781 | 737 | 763 | 1,916,000 | 763 |
| 2008-12-05 | 750 | 765 | 738 | 738 | 2,456,000 | 738 |
| 2008-12-04 | 746 | 751 | 731 | 742 | 2,302,000 | 742 |
| 2008-12-03 | 739 | 751 | 721 | 742 | 2,135,000 | 742 |
| 2008-12-02 | 727 | 743 | 720 | 724 | 2,757,000 | 724 |
| 2008-12-01 | 796 | 796 | 772 | 777 | 1,199,000 | 777 |
| 2008-11-28 | 776 | 800 | 765 | 796 | 2,325,000 | 796 |
| 2008-11-27 | 791 | 804 | 781 | 786 | 1,644,000 | 786 |
| 2008-11-26 | 791 | 804 | 778 | 790 | 2,408,000 | 790 |
| 2008-11-25 | 814 | 815 | 758 | 789 | 4,245,000 | 789 |
| 2008-11-21 | 691 | 760 | 686 | 754 | 3,480,000 | 754 |
| 2008-11-20 | 751 | 763 | 730 | 730 | 2,646,000 | 730 |
| 2008-11-19 | 796 | 804 | 769 | 791 | 1,819,000 | 791 |
| 2008-11-18 | 794 | 816 | 780 | 804 | 2,612,000 | 804 |
| 2008-11-17 | 797 | 827 | 767 | 794 | 3,603,000 | 794 |
| 2008-11-14 | 821 | 840 | 786 | 795 | 2,958,000 | 795 |
| 2008-11-13 | 776 | 814 | 761 | 795 | 3,352,000 | 795 |
| 2008-11-12 | 794 | 818 | 783 | 816 | 3,451,000 | 816 |
| 2008-11-11 | 806 | 851 | 791 | 820 | 4,774,000 | 820 |
| 2008-11-10 | 810 | 820 | 785 | 816 | 3,032,000 | 816 |
| 2008-11-07 | 734 | 805 | 722 | 763 | 5,106,000 | 763 |
| 2008-11-06 | 844 | 848 | 794 | 794 | 5,722,000 | 794 |
| 2008-11-05 | 893 | 907 | 870 | 894 | 3,411,000 | 894 |
| 2008-11-04 | 877 | 891 | 823 | 883 | 3,962,000 | 883 |
| 2008-10-31 | 856 | 898 | 835 | 857 | 4,278,000 | 857 |
| 2008-10-30 | 836 | 866 | 825 | 866 | 4,836,000 | 866 |
| 2008-10-29 | 777 | 779 | 712 | 766 | 4,351,000 | 766 |
| 2008-10-28 | 630 | 689 | 612 | 684 | 3,473,000 | 684 |
| 2008-10-27 | 698 | 711 | 631 | 644 | 4,863,000 | 644 |
| 2008-10-24 | 738 | 738 | 695 | 697 | 4,156,000 | 697 |
| 2008-10-23 | 728 | 747 | 700 | 742 | 5,300,000 | 742 |
| 2008-10-22 | 810 | 816 | 758 | 758 | 3,744,000 | 758 |
| 2008-10-21 | 860 | 868 | 840 | 847 | 3,445,000 | 847 |
| 2008-10-20 | 804 | 825 | 791 | 820 | 3,511,000 | 820 |
| 2008-10-17 | 742 | 794 | 742 | 794 | 4,766,000 | 794 |
| 2008-10-16 | 753 | 767 | 723 | 724 | 4,309,000 | 724 |
| 2008-10-15 | 775 | 828 | 771 | 823 | 5,157,000 | 823 |
| 2008-10-14 | 764 | 764 | 748 | 764 | 1,859,000 | 764 |
| 2008-10-10 | 652 | 698 | 652 | 664 | 5,540,000 | 664 |
| 2008-10-09 | 757 | 797 | 740 | 752 | 4,447,000 | 752 |
| 2008-10-08 | 799 | 814 | 747 | 767 | 4,826,000 | 767 |
| 2008-10-07 | 781 | 840 | 775 | 833 | 3,759,000 | 833 |
| 2008-10-06 | 875 | 875 | 820 | 830 | 3,048,000 | 830 |
| 2008-10-03 | 929 | 930 | 900 | 900 | 3,176,000 | 900 |
| 2008-10-02 | 992 | 994 | 933 | 939 | 3,928,000 | 939 |
| 2008-10-01 | 998 | 1,012 | 984 | 987 | 2,703,000 | 987 |
| 2008-09-30 | 988 | 1,016 | 975 | 988 | 2,981,000 | 988 |
| 2008-09-29 | 1,050 | 1,086 | 1,040 | 1,048 | 2,344,000 | 1,048 |
| 2008-09-26 | 1,031 | 1,052 | 1,025 | 1,044 | 2,543,000 | 1,044 |
| 2008-09-25 | 1,020 | 1,031 | 997 | 1,018 | 3,328,000 | 1,018 |
| 2008-09-24 | 1,020 | 1,030 | 1,009 | 1,019 | 6,129,000 | 1,019 |
| 2008-09-22 | 1,085 | 1,100 | 1,041 | 1,071 | 4,360,000 | 1,071 |
| 2008-09-19 | 1,058 | 1,111 | 1,058 | 1,094 | 5,977,000 | 1,094 |
| 2008-09-18 | 1,022 | 1,069 | 1,000 | 1,057 | 4,597,000 | 1,057 |
| 2008-09-17 | 1,023 | 1,052 | 1,019 | 1,045 | 4,294,000 | 1,045 |
| 2008-09-16 | 975 | 1,016 | 971 | 1,003 | 3,688,000 | 1,003 |
| 2008-09-12 | 1,025 | 1,046 | 1,019 | 1,045 | 4,795,000 | 1,045 |
| 2008-09-11 | 1,003 | 1,026 | 1,000 | 1,005 | 2,232,000 | 1,005 |
| 2008-09-10 | 975 | 1,037 | 975 | 1,031 | 3,122,000 | 1,031 |
| 2008-09-09 | 995 | 999 | 984 | 994 | 1,895,000 | 994 |
| 2008-09-08 | 966 | 1,009 | 965 | 1,008 | 3,005,000 | 1,008 |
| 2008-09-05 | 937 | 939 | 912 | 936 | 4,110,000 | 936 |
| 2008-09-04 | 1,000 | 1,001 | 966 | 967 | 4,750,000 | 967 |
| 2008-09-03 | 1,007 | 1,020 | 1,006 | 1,013 | 2,898,000 | 1,013 |
| 2008-09-02 | 1,018 | 1,037 | 1,002 | 1,010 | 5,162,000 | 1,010 |
| 2008-09-01 | 1,075 | 1,077 | 1,045 | 1,052 | 2,200,000 | 1,052 |
| 2008-08-29 | 1,048 | 1,082 | 1,031 | 1,080 | 3,164,000 | 1,080 |
| 2008-08-28 | 1,012 | 1,035 | 1,012 | 1,028 | 2,506,000 | 1,028 |
| 2008-08-27 | 1,030 | 1,042 | 1,018 | 1,022 | 2,598,000 | 1,022 |
| 2008-08-26 | 1,030 | 1,054 | 1,020 | 1,050 | 1,768,000 | 1,050 |
| 2008-08-25 | 1,045 | 1,064 | 1,038 | 1,050 | 2,224,000 | 1,050 |
| 2008-08-22 | 1,037 | 1,049 | 1,020 | 1,034 | 1,187,000 | 1,034 |
| 2008-08-21 | 1,019 | 1,040 | 1,012 | 1,028 | 1,972,000 | 1,028 |
| 2008-08-20 | 1,006 | 1,030 | 1,003 | 1,027 | 2,214,000 | 1,027 |
| 2008-08-19 | 1,030 | 1,036 | 1,011 | 1,026 | 2,730,000 | 1,026 |
| 2008-08-18 | 1,033 | 1,087 | 1,027 | 1,068 | 2,223,000 | 1,068 |
| 2008-08-15 | 1,032 | 1,035 | 1,008 | 1,033 | 1,949,000 | 1,033 |
| 2008-08-14 | 1,023 | 1,032 | 1,012 | 1,022 | 1,842,000 | 1,022 |
| 2008-08-13 | 1,066 | 1,067 | 1,018 | 1,028 | 2,726,000 | 1,028 |
| 2008-08-12 | 1,068 | 1,074 | 1,043 | 1,046 | 2,305,000 | 1,046 |
| 2008-08-11 | 1,048 | 1,084 | 1,046 | 1,076 | 3,273,000 | 1,076 |
| 2008-08-08 | 1,001 | 1,041 | 987 | 1,036 | 4,262,000 | 1,036 |
| 2008-08-07 | 1,033 | 1,038 | 977 | 1,000 | 3,978,000 | 1,000 |
| 2008-08-06 | 980 | 1,028 | 980 | 1,026 | 3,956,000 | 1,026 |
| 2008-08-05 | 953 | 979 | 949 | 973 | 5,029,000 | 973 |
| 2008-08-04 | 957 | 971 | 939 | 963 | 3,981,000 | 963 |
| 2008-08-01 | 1,021 | 1,021 | 935 | 957 | 5,440,000 | 957 |
| 2008-07-31 | 1,049 | 1,060 | 1,001 | 1,025 | 3,503,000 | 1,025 |
| 2008-07-30 | 1,027 | 1,049 | 1,026 | 1,049 | 1,935,000 | 1,049 |
| 2008-07-29 | 1,024 | 1,027 | 990 | 1,012 | 2,074,000 | 1,012 |
| 2008-07-28 | 1,022 | 1,047 | 1,022 | 1,034 | 2,162,000 | 1,034 |
| 2008-07-25 | 1,045 | 1,046 | 1,011 | 1,013 | 3,080,000 | 1,013 |
| 2008-07-24 | 1,015 | 1,044 | 1,003 | 1,044 | 4,015,000 | 1,044 |
| 2008-07-23 | 984 | 1,016 | 982 | 1,011 | 3,283,000 | 1,011 |
| 2008-07-22 | 943 | 971 | 937 | 971 | 3,316,000 | 971 |
| 2008-07-18 | 955 | 964 | 935 | 940 | 3,274,000 | 940 |
| 2008-07-17 | 921 | 939 | 921 | 935 | 2,740,000 | 935 |
| 2008-07-16 | 922 | 922 | 894 | 911 | 4,744,000 | 911 |
| 2008-07-15 | 965 | 965 | 939 | 943 | 2,930,000 | 943 |
| 2008-07-14 | 947 | 981 | 947 | 964 | 2,949,000 | 964 |
| 2008-07-11 | 983 | 983 | 949 | 957 | 4,131,000 | 957 |
| 2008-07-10 | 965 | 983 | 964 | 974 | 4,287,000 | 974 |
| 2008-07-09 | 958 | 974 | 951 | 961 | 3,831,000 | 961 |
| 2008-07-08 | 966 | 968 | 939 | 946 | 4,341,000 | 946 |
| 2008-07-07 | 968 | 1,002 | 958 | 1,000 | 3,444,000 | 1,000 |
| 2008-07-04 | 966 | 980 | 958 | 969 | 3,092,000 | 969 |
| 2008-07-03 | 964 | 971 | 955 | 963 | 3,761,000 | 963 |
| 2008-07-02 | 974 | 984 | 961 | 970 | 3,827,000 | 970 |
| 2008-07-01 | 1,018 | 1,038 | 989 | 994 | 4,321,000 | 994 |
| 2008-06-30 | 988 | 1,025 | 980 | 998 | 5,016,000 | 998 |
| 2008-06-27 | 971 | 975 | 958 | 975 | 5,047,000 | 975 |
| 2008-06-26 | 986 | 1,011 | 986 | 1,001 | 5,166,000 | 1,001 |
| 2008-06-25 | 999 | 1,002 | 968 | 1,000 | 4,779,000 | 1,000 |
| 2008-06-24 | 992 | 1,004 | 973 | 989 | 5,312,000 | 989 |
| 2008-06-23 | 1,018 | 1,034 | 992 | 1,017 | 4,460,000 | 1,017 |
| 2008-06-20 | 1,051 | 1,058 | 1,020 | 1,029 | 4,776,000 | 1,029 |
| 2008-06-19 | 1,060 | 1,062 | 1,023 | 1,031 | 4,753,000 | 1,031 |
| 2008-06-18 | 1,097 | 1,102 | 1,088 | 1,100 | 4,686,000 | 1,100 |
| 2008-06-17 | 1,093 | 1,100 | 1,082 | 1,087 | 5,039,000 | 1,087 |
| 2008-06-16 | 1,098 | 1,099 | 1,074 | 1,097 | 5,036,000 | 1,097 |
| 2008-06-13 | 1,057 | 1,089 | 1,052 | 1,082 | 12,789,000 | 1,082 |
| 2008-06-12 | 1,101 | 1,107 | 1,056 | 1,097 | 10,261,000 | 1,097 |
| 2008-06-11 | 1,152 | 1,168 | 1,148 | 1,161 | 9,254,000 | 1,161 |
| 2008-06-10 | 1,268 | 1,279 | 1,222 | 1,232 | 3,809,000 | 1,232 |
| 2008-06-09 | 1,268 | 1,274 | 1,245 | 1,267 | 2,748,000 | 1,267 |
| 2008-06-06 | 1,300 | 1,328 | 1,286 | 1,288 | 3,043,000 | 1,288 |
| 2008-06-05 | 1,274 | 1,301 | 1,269 | 1,280 | 3,914,000 | 1,280 |
| 2008-06-04 | 1,216 | 1,318 | 1,215 | 1,314 | 8,058,000 | 1,314 |
| 2008-06-03 | 1,270 | 1,270 | 1,236 | 1,256 | 3,355,000 | 1,256 |
| 2008-06-02 | 1,293 | 1,304 | 1,265 | 1,290 | 2,056,000 | 1,290 |
| 2008-05-30 | 1,288 | 1,322 | 1,281 | 1,293 | 3,160,000 | 1,293 |
| 2008-05-29 | 1,245 | 1,278 | 1,242 | 1,270 | 2,578,000 | 1,270 |
| 2008-05-28 | 1,244 | 1,253 | 1,203 | 1,218 | 2,686,000 | 1,218 |
| 2008-05-27 | 1,215 | 1,238 | 1,215 | 1,231 | 1,361,000 | 1,231 |
| 2008-05-26 | 1,230 | 1,230 | 1,203 | 1,207 | 1,802,000 | 1,207 |
| 2008-05-23 | 1,227 | 1,258 | 1,214 | 1,239 | 2,020,000 | 1,239 |
| 2008-05-22 | 1,189 | 1,233 | 1,181 | 1,226 | 2,186,000 | 1,226 |
| 2008-05-21 | 1,227 | 1,249 | 1,193 | 1,203 | 3,164,000 | 1,203 |
| 2008-05-20 | 1,251 | 1,275 | 1,240 | 1,247 | 3,198,000 | 1,247 |
| 2008-05-19 | 1,251 | 1,259 | 1,237 | 1,248 | 3,104,000 | 1,248 |
| 2008-05-16 | 1,307 | 1,319 | 1,264 | 1,271 | 3,794,000 | 1,271 |
| 2008-05-15 | 1,291 | 1,330 | 1,260 | 1,305 | 6,662,000 | 1,305 |
| 2008-05-14 | 1,236 | 1,305 | 1,236 | 1,290 | 5,945,000 | 1,290 |
| 2008-05-13 | 1,207 | 1,268 | 1,183 | 1,247 | 5,149,000 | 1,247 |
| 2008-05-12 | 1,165 | 1,196 | 1,151 | 1,187 | 2,078,000 | 1,187 |
| 2008-05-09 | 1,176 | 1,193 | 1,164 | 1,190 | 3,717,000 | 1,190 |
| 2008-05-08 | 1,200 | 1,202 | 1,167 | 1,170 | 2,292,000 | 1,170 |
| 2008-05-07 | 1,185 | 1,215 | 1,180 | 1,210 | 2,681,000 | 1,210 |
| 2008-05-02 | 1,160 | 1,183 | 1,160 | 1,179 | 1,903,000 | 1,179 |
| 2008-05-01 | 1,164 | 1,169 | 1,136 | 1,140 | 2,535,000 | 1,140 |
| 2008-04-30 | 1,149 | 1,180 | 1,138 | 1,171 | 3,879,000 | 1,171 |
| 2008-04-28 | 1,118 | 1,137 | 1,106 | 1,131 | 3,967,000 | 1,131 |
| 2008-04-25 | 1,134 | 1,140 | 1,111 | 1,117 | 3,702,000 | 1,117 |
| 2008-04-24 | 1,109 | 1,133 | 1,098 | 1,114 | 4,650,000 | 1,114 |
| 2008-04-23 | 1,069 | 1,095 | 1,063 | 1,069 | 1,675,000 | 1,069 |
| 2008-04-22 | 1,065 | 1,074 | 1,051 | 1,070 | 1,809,000 | 1,070 |
| 2008-04-21 | 1,080 | 1,084 | 1,063 | 1,071 | 1,222,000 | 1,071 |
| 2008-04-18 | 1,044 | 1,068 | 1,032 | 1,066 | 2,252,000 | 1,066 |
| 2008-04-17 | 1,069 | 1,085 | 1,046 | 1,051 | 4,487,000 | 1,051 |
| 2008-04-16 | 1,052 | 1,064 | 1,039 | 1,059 | 1,943,000 | 1,059 |
| 2008-04-15 | 1,030 | 1,049 | 1,017 | 1,037 | 1,647,000 | 1,037 |
| 2008-04-14 | 1,032 | 1,040 | 1,015 | 1,025 | 1,679,000 | 1,025 |
| 2008-04-11 | 1,026 | 1,079 | 1,015 | 1,072 | 4,041,000 | 1,072 |
| 2008-04-10 | 1,008 | 1,026 | 995 | 1,010 | 3,080,000 | 1,010 |
| 2008-04-09 | 1,071 | 1,077 | 1,013 | 1,026 | 2,875,000 | 1,026 |
| 2008-04-08 | 1,080 | 1,092 | 1,064 | 1,076 | 2,667,000 | 1,076 |
| 2008-04-07 | 1,078 | 1,082 | 1,061 | 1,080 | 3,189,000 | 1,080 |
| 2008-04-04 | 1,052 | 1,083 | 1,040 | 1,063 | 2,372,000 | 1,063 |
| 2008-04-03 | 1,040 | 1,080 | 1,038 | 1,071 | 3,127,000 | 1,071 |
| 2008-04-02 | 1,020 | 1,046 | 1,015 | 1,045 | 4,657,000 | 1,045 |
| 2008-04-01 | 974 | 993 | 957 | 970 | 5,652,000 | 970 |
| 2008-03-31 | 1,042 | 1,050 | 980 | 987 | 5,672,000 | 987 |
| 2008-03-28 | 997 | 1,023 | 975 | 1,013 | 3,234,000 | 1,013 |
| 2008-03-27 | 1,020 | 1,021 | 990 | 1,008 | 2,591,000 | 1,008 |
| 2008-03-26 | 1,046 | 1,052 | 1,024 | 1,033 | 3,056,000 | 1,033 |
| 2008-03-25 | 1,060 | 1,073 | 1,029 | 1,050 | 5,285,000 | 1,050 |
| 2008-03-24 | 1,007 | 1,043 | 1,004 | 1,034 | 2,937,000 | 1,034 |
| 2008-03-21 | 973 | 1,009 | 973 | 1,006 | 2,634,000 | 1,006 |
| 2008-03-19 | 967 | 983 | 957 | 970 | 2,836,000 | 970 |
| 2008-03-18 | 916 | 937 | 899 | 930 | 3,587,000 | 930 |
| 2008-03-17 | 927 | 934 | 881 | 911 | 4,936,000 | 911 |
| 2008-03-14 | 973 | 973 | 904 | 917 | 11,451,000 | 917 |
| 2008-03-13 | 1,010 | 1,023 | 952 | 972 | 5,561,000 | 972 |
| 2008-03-12 | 1,015 | 1,031 | 1,007 | 1,021 | 4,248,000 | 1,021 |
| 2008-03-11 | 968 | 1,000 | 968 | 994 | 4,828,000 | 994 |
| 2008-03-10 | 980 | 985 | 956 | 967 | 3,340,000 | 967 |
| 2008-03-07 | 980 | 997 | 968 | 982 | 4,290,000 | 982 |
| 2008-03-06 | 1,023 | 1,027 | 994 | 1,015 | 4,563,000 | 1,015 |
| 2008-03-05 | 998 | 1,008 | 991 | 1,003 | 5,625,000 | 1,003 |
| 2008-03-04 | 992 | 1,027 | 982 | 989 | 6,687,000 | 989 |
| 2008-03-03 | 1,049 | 1,049 | 1,012 | 1,012 | 5,940,000 | 1,012 |
| 2008-02-29 | 1,048 | 1,084 | 1,038 | 1,080 | 5,344,000 | 1,080 |
| 2008-02-28 | 1,078 | 1,079 | 1,058 | 1,068 | 5,725,000 | 1,068 |
| 2008-02-27 | 1,091 | 1,115 | 1,085 | 1,093 | 3,777,000 | 1,093 |
| 2008-02-26 | 1,125 | 1,130 | 1,096 | 1,099 | 6,109,000 | 1,099 |
| 2008-02-25 | 1,089 | 1,114 | 1,080 | 1,105 | 4,580,000 | 1,105 |
| 2008-02-22 | 1,097 | 1,097 | 1,060 | 1,076 | 4,180,000 | 1,076 |
| 2008-02-21 | 1,070 | 1,113 | 1,064 | 1,099 | 4,724,000 | 1,099 |
| 2008-02-20 | 1,102 | 1,118 | 1,053 | 1,058 | 5,575,000 | 1,058 |
| 2008-02-19 | 1,128 | 1,129 | 1,101 | 1,108 | 5,284,000 | 1,108 |
| 2008-02-18 | 1,139 | 1,152 | 1,123 | 1,127 | 3,179,000 | 1,127 |
| 2008-02-15 | 1,138 | 1,147 | 1,103 | 1,135 | 5,198,000 | 1,135 |
| 2008-02-14 | 1,104 | 1,144 | 1,060 | 1,137 | 12,129,000 | 1,137 |
| 2008-02-13 | 1,171 | 1,175 | 1,090 | 1,117 | 24,847,000 | 1,117 |
| 2008-02-12 | 1,211 | 1,211 | 1,211 | 1,211 | 281,000 | 1,211 |
| 2008-02-08 | 1,429 | 1,447 | 1,403 | 1,411 | 3,748,000 | 1,411 |
| 2008-02-07 | 1,401 | 1,455 | 1,397 | 1,448 | 2,992,000 | 1,448 |
| 2008-02-06 | 1,445 | 1,455 | 1,398 | 1,399 | 2,735,000 | 1,399 |
| 2008-02-05 | 1,486 | 1,495 | 1,461 | 1,485 | 1,941,000 | 1,485 |
| 2008-02-04 | 1,469 | 1,489 | 1,463 | 1,485 | 3,377,000 | 1,485 |
| 2008-02-01 | 1,471 | 1,486 | 1,437 | 1,449 | 2,914,000 | 1,449 |
| 2008-01-31 | 1,427 | 1,488 | 1,427 | 1,482 | 2,403,000 | 1,482 |
| 2008-01-30 | 1,483 | 1,507 | 1,452 | 1,467 | 3,185,000 | 1,467 |
| 2008-01-29 | 1,405 | 1,471 | 1,380 | 1,463 | 5,915,000 | 1,463 |
| 2008-01-28 | 1,438 | 1,445 | 1,407 | 1,410 | 4,674,000 | 1,410 |
| 2008-01-25 | 1,415 | 1,475 | 1,398 | 1,471 | 5,247,000 | 1,471 |
| 2008-01-24 | 1,302 | 1,432 | 1,294 | 1,405 | 7,809,000 | 1,405 |
| 2008-01-23 | 1,288 | 1,310 | 1,256 | 1,282 | 4,389,000 | 1,282 |
| 2008-01-22 | 1,300 | 1,322 | 1,265 | 1,268 | 4,209,000 | 1,268 |
| 2008-01-21 | 1,391 | 1,391 | 1,352 | 1,363 | 4,351,000 | 1,363 |
| 2008-01-18 | 1,320 | 1,420 | 1,292 | 1,411 | 8,350,000 | 1,411 |
| 2008-01-17 | 1,287 | 1,357 | 1,279 | 1,351 | 4,076,000 | 1,351 |
| 2008-01-16 | 1,270 | 1,313 | 1,263 | 1,284 | 5,085,000 | 1,284 |
| 2008-01-15 | 1,370 | 1,371 | 1,312 | 1,323 | 4,467,000 | 1,323 |
| 2008-01-11 | 1,447 | 1,448 | 1,367 | 1,371 | 4,768,000 | 1,371 |
| 2008-01-10 | 1,470 | 1,487 | 1,447 | 1,447 | 3,844,000 | 1,447 |
| 2008-01-09 | 1,386 | 1,454 | 1,362 | 1,452 | 2,899,000 | 1,452 |
| 2008-01-08 | 1,373 | 1,410 | 1,373 | 1,407 | 2,603,000 | 1,407 |
| 2008-01-07 | 1,379 | 1,406 | 1,370 | 1,393 | 2,679,000 | 1,393 |
| 2008-01-04 | 1,403 | 1,420 | 1,375 | 1,405 | 2,187,000 | 1,405 |
分割・併合履歴 ： なし