2282 日本ハム(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 | 1,322 | 1,350 | 1,309 | 1,347 | 449,000 | 2,694 |
| 2008-12-29 | 1,325 | 1,327 | 1,303 | 1,313 | 345,000 | 2,626 |
| 2008-12-26 | 1,319 | 1,339 | 1,318 | 1,339 | 424,000 | 2,678 |
| 2008-12-25 | 1,299 | 1,319 | 1,299 | 1,318 | 287,000 | 2,636 |
| 2008-12-24 | 1,300 | 1,323 | 1,288 | 1,319 | 693,000 | 2,638 |
| 2008-12-22 | 1,326 | 1,348 | 1,322 | 1,334 | 857,000 | 2,668 |
| 2008-12-19 | 1,267 | 1,315 | 1,256 | 1,286 | 1,181,000 | 2,572 |
| 2008-12-18 | 1,286 | 1,299 | 1,266 | 1,287 | 1,565,000 | 2,574 |
| 2008-12-17 | 1,289 | 1,308 | 1,264 | 1,285 | 1,666,000 | 2,570 |
| 2008-12-16 | 1,268 | 1,288 | 1,262 | 1,269 | 1,065,000 | 2,538 |
| 2008-12-15 | 1,225 | 1,272 | 1,207 | 1,264 | 1,092,000 | 2,528 |
| 2008-12-12 | 1,214 | 1,229 | 1,172 | 1,202 | 3,780,000 | 2,404 |
| 2008-12-11 | 1,260 | 1,270 | 1,225 | 1,266 | 1,663,000 | 2,532 |
| 2008-12-10 | 1,265 | 1,282 | 1,244 | 1,280 | 1,252,000 | 2,560 |
| 2008-12-09 | 1,240 | 1,267 | 1,218 | 1,245 | 1,259,000 | 2,490 |
| 2008-12-08 | 1,187 | 1,242 | 1,185 | 1,234 | 1,186,000 | 2,468 |
| 2008-12-05 | 1,207 | 1,210 | 1,185 | 1,190 | 1,058,000 | 2,380 |
| 2008-12-04 | 1,222 | 1,228 | 1,195 | 1,208 | 1,325,000 | 2,416 |
| 2008-12-03 | 1,203 | 1,215 | 1,185 | 1,205 | 1,533,000 | 2,410 |
| 2008-12-02 | 1,115 | 1,184 | 1,112 | 1,155 | 1,818,000 | 2,310 |
| 2008-12-01 | 1,186 | 1,211 | 1,180 | 1,195 | 942,000 | 2,390 |
| 2008-11-28 | 1,225 | 1,232 | 1,184 | 1,196 | 1,933,000 | 2,392 |
| 2008-11-27 | 1,249 | 1,262 | 1,238 | 1,252 | 882,000 | 2,504 |
| 2008-11-26 | 1,213 | 1,250 | 1,206 | 1,229 | 1,279,000 | 2,458 |
| 2008-11-25 | 1,222 | 1,275 | 1,192 | 1,233 | 1,924,000 | 2,466 |
| 2008-11-21 | 1,150 | 1,200 | 1,150 | 1,182 | 1,673,000 | 2,364 |
| 2008-11-20 | 1,205 | 1,229 | 1,187 | 1,187 | 1,839,000 | 2,374 |
| 2008-11-19 | 1,253 | 1,272 | 1,228 | 1,256 | 2,098,000 | 2,512 |
| 2008-11-18 | 1,266 | 1,300 | 1,251 | 1,292 | 1,901,000 | 2,584 |
| 2008-11-17 | 1,260 | 1,295 | 1,237 | 1,266 | 1,541,000 | 2,532 |
| 2008-11-14 | 1,283 | 1,296 | 1,263 | 1,280 | 2,504,000 | 2,560 |
| 2008-11-13 | 1,202 | 1,269 | 1,200 | 1,229 | 2,529,000 | 2,458 |
| 2008-11-12 | 1,217 | 1,289 | 1,217 | 1,266 | 1,927,000 | 2,532 |
| 2008-11-11 | 1,294 | 1,320 | 1,264 | 1,297 | 1,949,000 | 2,594 |
| 2008-11-10 | 1,330 | 1,341 | 1,255 | 1,294 | 2,383,000 | 2,588 |
| 2008-11-07 | 1,224 | 1,282 | 1,224 | 1,260 | 3,115,000 | 2,520 |
| 2008-11-06 | 1,297 | 1,329 | 1,244 | 1,283 | 3,083,000 | 2,566 |
| 2008-11-05 | 1,425 | 1,426 | 1,347 | 1,377 | 2,628,000 | 2,754 |
| 2008-11-04 | 1,361 | 1,422 | 1,352 | 1,405 | 2,016,000 | 2,810 |
| 2008-10-31 | 1,330 | 1,410 | 1,301 | 1,322 | 2,590,000 | 2,644 |
| 2008-10-30 | 1,342 | 1,442 | 1,320 | 1,442 | 2,436,000 | 2,884 |
| 2008-10-29 | 1,256 | 1,344 | 1,241 | 1,341 | 3,535,000 | 2,682 |
| 2008-10-28 | 1,216 | 1,290 | 1,154 | 1,276 | 3,797,000 | 2,552 |
| 2008-10-27 | 1,237 | 1,265 | 1,162 | 1,176 | 5,986,000 | 2,352 |
| 2008-10-24 | 1,155 | 1,319 | 1,140 | 1,168 | 5,296,000 | 2,336 |
| 2008-10-23 | 1,193 | 1,242 | 1,164 | 1,235 | 3,756,000 | 2,470 |
| 2008-10-22 | 1,253 | 1,306 | 1,251 | 1,253 | 1,753,000 | 2,506 |
| 2008-10-21 | 1,330 | 1,338 | 1,307 | 1,326 | 2,040,000 | 2,652 |
| 2008-10-20 | 1,350 | 1,351 | 1,271 | 1,324 | 3,189,000 | 2,648 |
| 2008-10-17 | 1,274 | 1,334 | 1,267 | 1,334 | 3,396,000 | 2,668 |
| 2008-10-16 | 1,200 | 1,295 | 1,200 | 1,234 | 3,818,000 | 2,468 |
| 2008-10-15 | 1,264 | 1,319 | 1,245 | 1,306 | 2,204,000 | 2,612 |
| 2008-10-14 | 1,266 | 1,293 | 1,213 | 1,264 | 2,446,000 | 2,528 |
| 2008-10-10 | 1,124 | 1,212 | 1,124 | 1,166 | 5,128,000 | 2,332 |
| 2008-10-09 | 1,383 | 1,438 | 1,315 | 1,324 | 3,096,000 | 2,648 |
| 2008-10-08 | 1,450 | 1,452 | 1,334 | 1,363 | 3,252,000 | 2,726 |
| 2008-10-07 | 1,556 | 1,576 | 1,503 | 1,508 | 3,999,000 | 3,016 |
| 2008-10-06 | 1,699 | 1,699 | 1,596 | 1,601 | 2,165,000 | 3,202 |
| 2008-10-03 | 1,650 | 1,684 | 1,621 | 1,646 | 2,684,000 | 3,292 |
| 2008-10-02 | 1,626 | 1,652 | 1,608 | 1,631 | 2,067,000 | 3,262 |
| 2008-10-01 | 1,573 | 1,604 | 1,556 | 1,597 | 2,164,000 | 3,194 |
| 2008-09-30 | 1,570 | 1,597 | 1,554 | 1,584 | 1,952,000 | 3,168 |
| 2008-09-29 | 1,570 | 1,604 | 1,568 | 1,603 | 1,864,000 | 3,206 |
| 2008-09-26 | 1,579 | 1,589 | 1,552 | 1,573 | 1,770,000 | 3,146 |
| 2008-09-25 | 1,578 | 1,584 | 1,550 | 1,578 | 2,245,000 | 3,156 |
| 2008-09-24 | 1,563 | 1,628 | 1,563 | 1,608 | 2,418,000 | 3,216 |
| 2008-09-22 | 1,640 | 1,640 | 1,584 | 1,593 | 1,159,000 | 3,186 |
| 2008-09-19 | 1,640 | 1,650 | 1,595 | 1,608 | 2,634,000 | 3,216 |
| 2008-09-18 | 1,616 | 1,650 | 1,606 | 1,638 | 3,284,000 | 3,276 |
| 2008-09-17 | 1,720 | 1,720 | 1,654 | 1,682 | 2,888,000 | 3,364 |
| 2008-09-16 | 1,610 | 1,637 | 1,603 | 1,605 | 2,283,000 | 3,210 |
| 2008-09-12 | 1,711 | 1,720 | 1,630 | 1,635 | 4,114,000 | 3,270 |
| 2008-09-11 | 1,694 | 1,727 | 1,657 | 1,690 | 2,634,000 | 3,380 |
| 2008-09-10 | 1,669 | 1,684 | 1,633 | 1,666 | 2,026,000 | 3,332 |
| 2008-09-09 | 1,633 | 1,675 | 1,604 | 1,668 | 2,010,000 | 3,336 |
| 2008-09-08 | 1,666 | 1,690 | 1,625 | 1,632 | 2,837,000 | 3,264 |
| 2008-09-05 | 1,782 | 1,793 | 1,659 | 1,666 | 4,708,000 | 3,332 |
| 2008-09-04 | 1,819 | 1,860 | 1,812 | 1,842 | 3,228,000 | 3,684 |
| 2008-09-03 | 1,789 | 1,817 | 1,775 | 1,815 | 2,470,000 | 3,630 |
| 2008-09-02 | 1,772 | 1,806 | 1,757 | 1,775 | 1,863,000 | 3,550 |
| 2008-09-01 | 1,764 | 1,791 | 1,752 | 1,771 | 1,204,000 | 3,542 |
| 2008-08-29 | 1,800 | 1,825 | 1,778 | 1,780 | 2,511,000 | 3,560 |
| 2008-08-28 | 1,739 | 1,771 | 1,735 | 1,768 | 1,733,000 | 3,536 |
| 2008-08-27 | 1,722 | 1,732 | 1,711 | 1,731 | 1,136,000 | 3,462 |
| 2008-08-26 | 1,716 | 1,729 | 1,714 | 1,721 | 1,077,000 | 3,442 |
| 2008-08-25 | 1,734 | 1,734 | 1,710 | 1,716 | 1,025,000 | 3,432 |
| 2008-08-22 | 1,735 | 1,739 | 1,705 | 1,721 | 1,139,000 | 3,442 |
| 2008-08-21 | 1,738 | 1,738 | 1,706 | 1,719 | 1,843,000 | 3,438 |
| 2008-08-20 | 1,700 | 1,741 | 1,700 | 1,737 | 1,495,000 | 3,474 |
| 2008-08-19 | 1,727 | 1,745 | 1,693 | 1,727 | 1,327,000 | 3,454 |
| 2008-08-18 | 1,711 | 1,740 | 1,693 | 1,726 | 1,778,000 | 3,452 |
| 2008-08-15 | 1,695 | 1,717 | 1,688 | 1,710 | 1,007,000 | 3,420 |
| 2008-08-14 | 1,682 | 1,697 | 1,667 | 1,684 | 1,313,000 | 3,368 |
| 2008-08-13 | 1,660 | 1,710 | 1,650 | 1,699 | 2,783,000 | 3,398 |
| 2008-08-12 | 1,744 | 1,745 | 1,676 | 1,690 | 3,278,000 | 3,380 |
| 2008-08-11 | 1,716 | 1,780 | 1,712 | 1,754 | 3,646,000 | 3,508 |
| 2008-08-08 | 1,667 | 1,677 | 1,637 | 1,651 | 3,759,000 | 3,302 |
| 2008-08-07 | 1,675 | 1,695 | 1,655 | 1,685 | 2,367,000 | 3,370 |
| 2008-08-06 | 1,693 | 1,693 | 1,660 | 1,667 | 2,835,000 | 3,334 |
| 2008-08-05 | 1,696 | 1,700 | 1,649 | 1,655 | 2,177,000 | 3,310 |
| 2008-08-04 | 1,694 | 1,706 | 1,685 | 1,700 | 1,431,000 | 3,400 |
| 2008-08-01 | 1,697 | 1,715 | 1,691 | 1,703 | 1,858,000 | 3,406 |
| 2008-07-31 | 1,719 | 1,722 | 1,690 | 1,710 | 2,916,000 | 3,420 |
| 2008-07-30 | 1,684 | 1,719 | 1,681 | 1,698 | 1,918,000 | 3,396 |
| 2008-07-29 | 1,670 | 1,679 | 1,665 | 1,676 | 2,228,000 | 3,352 |
| 2008-07-28 | 1,631 | 1,675 | 1,630 | 1,670 | 2,565,000 | 3,340 |
| 2008-07-25 | 1,600 | 1,626 | 1,595 | 1,618 | 2,042,000 | 3,236 |
| 2008-07-24 | 1,591 | 1,604 | 1,575 | 1,604 | 2,041,000 | 3,208 |
| 2008-07-23 | 1,580 | 1,604 | 1,567 | 1,572 | 2,216,000 | 3,144 |
| 2008-07-22 | 1,585 | 1,604 | 1,570 | 1,579 | 2,265,000 | 3,158 |
| 2008-07-18 | 1,542 | 1,576 | 1,542 | 1,555 | 2,349,000 | 3,110 |
| 2008-07-17 | 1,571 | 1,580 | 1,540 | 1,552 | 2,019,000 | 3,104 |
| 2008-07-16 | 1,550 | 1,597 | 1,549 | 1,596 | 1,704,000 | 3,192 |
| 2008-07-15 | 1,564 | 1,564 | 1,530 | 1,538 | 1,815,000 | 3,076 |
| 2008-07-14 | 1,570 | 1,593 | 1,553 | 1,563 | 1,978,000 | 3,126 |
| 2008-07-11 | 1,551 | 1,597 | 1,525 | 1,568 | 3,653,000 | 3,136 |
| 2008-07-10 | 1,514 | 1,568 | 1,513 | 1,550 | 3,900,000 | 3,100 |
| 2008-07-09 | 1,498 | 1,524 | 1,491 | 1,494 | 3,360,000 | 2,988 |
| 2008-07-08 | 1,440 | 1,477 | 1,438 | 1,453 | 2,170,000 | 2,906 |
| 2008-07-07 | 1,415 | 1,440 | 1,401 | 1,432 | 2,378,000 | 2,864 |
| 2008-07-04 | 1,382 | 1,403 | 1,372 | 1,395 | 2,674,000 | 2,790 |
| 2008-07-03 | 1,393 | 1,398 | 1,365 | 1,376 | 3,001,000 | 2,752 |
| 2008-07-02 | 1,423 | 1,435 | 1,394 | 1,404 | 2,597,000 | 2,808 |
| 2008-07-01 | 1,418 | 1,422 | 1,401 | 1,414 | 2,407,000 | 2,828 |
| 2008-06-30 | 1,430 | 1,464 | 1,414 | 1,438 | 1,865,000 | 2,876 |
| 2008-06-27 | 1,426 | 1,449 | 1,426 | 1,449 | 1,314,000 | 2,898 |
| 2008-06-26 | 1,498 | 1,499 | 1,462 | 1,466 | 1,674,000 | 2,932 |
| 2008-06-25 | 1,493 | 1,498 | 1,479 | 1,498 | 1,049,000 | 2,996 |
| 2008-06-24 | 1,450 | 1,495 | 1,450 | 1,492 | 909,000 | 2,984 |
| 2008-06-23 | 1,450 | 1,481 | 1,436 | 1,468 | 1,469,000 | 2,936 |
| 2008-06-20 | 1,476 | 1,490 | 1,452 | 1,457 | 1,424,000 | 2,914 |
| 2008-06-19 | 1,470 | 1,480 | 1,459 | 1,475 | 1,419,000 | 2,950 |
| 2008-06-18 | 1,488 | 1,498 | 1,466 | 1,469 | 1,924,000 | 2,938 |
| 2008-06-17 | 1,450 | 1,478 | 1,449 | 1,468 | 2,054,000 | 2,936 |
| 2008-06-16 | 1,484 | 1,505 | 1,478 | 1,500 | 1,423,000 | 3,000 |
| 2008-06-13 | 1,491 | 1,493 | 1,437 | 1,469 | 6,943,000 | 2,938 |
| 2008-06-12 | 1,484 | 1,488 | 1,462 | 1,472 | 2,306,000 | 2,944 |
| 2008-06-11 | 1,489 | 1,502 | 1,465 | 1,501 | 3,203,000 | 3,002 |
| 2008-06-10 | 1,487 | 1,488 | 1,446 | 1,458 | 1,586,000 | 2,916 |
| 2008-06-09 | 1,419 | 1,482 | 1,397 | 1,467 | 1,891,000 | 2,934 |
| 2008-06-06 | 1,485 | 1,485 | 1,433 | 1,439 | 1,676,000 | 2,878 |
| 2008-06-05 | 1,404 | 1,456 | 1,403 | 1,450 | 3,050,000 | 2,900 |
| 2008-06-04 | 1,376 | 1,397 | 1,369 | 1,394 | 1,342,000 | 2,788 |
| 2008-06-03 | 1,375 | 1,377 | 1,360 | 1,377 | 1,722,000 | 2,754 |
| 2008-06-02 | 1,392 | 1,406 | 1,353 | 1,402 | 2,133,000 | 2,804 |
| 2008-05-30 | 1,420 | 1,425 | 1,388 | 1,391 | 1,653,000 | 2,782 |
| 2008-05-29 | 1,390 | 1,414 | 1,387 | 1,405 | 2,028,000 | 2,810 |
| 2008-05-28 | 1,392 | 1,397 | 1,359 | 1,364 | 1,505,000 | 2,728 |
| 2008-05-27 | 1,360 | 1,370 | 1,346 | 1,357 | 704,000 | 2,714 |
| 2008-05-26 | 1,360 | 1,374 | 1,344 | 1,355 | 1,807,000 | 2,710 |
| 2008-05-23 | 1,349 | 1,374 | 1,332 | 1,368 | 1,220,000 | 2,736 |
| 2008-05-22 | 1,330 | 1,352 | 1,309 | 1,348 | 2,226,000 | 2,696 |
| 2008-05-21 | 1,346 | 1,381 | 1,336 | 1,350 | 2,210,000 | 2,700 |
| 2008-05-20 | 1,336 | 1,379 | 1,333 | 1,367 | 4,776,000 | 2,734 |
| 2008-05-19 | 1,360 | 1,361 | 1,311 | 1,336 | 4,408,000 | 2,672 |
| 2008-05-16 | 1,257 | 1,275 | 1,241 | 1,262 | 1,742,000 | 2,524 |
| 2008-05-15 | 1,275 | 1,286 | 1,265 | 1,281 | 1,430,000 | 2,562 |
| 2008-05-14 | 1,297 | 1,297 | 1,273 | 1,285 | 1,735,000 | 2,570 |
| 2008-05-13 | 1,299 | 1,302 | 1,275 | 1,296 | 2,037,000 | 2,592 |
| 2008-05-12 | 1,275 | 1,317 | 1,270 | 1,301 | 1,765,000 | 2,602 |
| 2008-05-09 | 1,321 | 1,323 | 1,286 | 1,291 | 2,063,000 | 2,582 |
| 2008-05-08 | 1,302 | 1,325 | 1,302 | 1,320 | 929,000 | 2,640 |
| 2008-05-07 | 1,325 | 1,328 | 1,298 | 1,301 | 1,452,000 | 2,602 |
| 2008-05-02 | 1,335 | 1,335 | 1,302 | 1,305 | 1,617,000 | 2,610 |
| 2008-05-01 | 1,316 | 1,325 | 1,310 | 1,316 | 1,006,000 | 2,632 |
| 2008-04-30 | 1,335 | 1,342 | 1,312 | 1,332 | 1,507,000 | 2,664 |
| 2008-04-28 | 1,354 | 1,354 | 1,331 | 1,337 | 1,297,000 | 2,674 |
| 2008-04-25 | 1,343 | 1,363 | 1,340 | 1,353 | 1,110,000 | 2,706 |
| 2008-04-24 | 1,345 | 1,348 | 1,328 | 1,345 | 1,282,000 | 2,690 |
| 2008-04-23 | 1,349 | 1,349 | 1,336 | 1,340 | 1,102,000 | 2,680 |
| 2008-04-22 | 1,340 | 1,355 | 1,337 | 1,354 | 1,739,000 | 2,708 |
| 2008-04-21 | 1,345 | 1,345 | 1,314 | 1,337 | 2,171,000 | 2,674 |
| 2008-04-18 | 1,361 | 1,364 | 1,329 | 1,344 | 1,508,000 | 2,688 |
| 2008-04-17 | 1,395 | 1,398 | 1,339 | 1,343 | 2,625,000 | 2,686 |
| 2008-04-16 | 1,388 | 1,395 | 1,371 | 1,376 | 1,835,000 | 2,752 |
| 2008-04-15 | 1,405 | 1,405 | 1,377 | 1,386 | 1,898,000 | 2,772 |
| 2008-04-14 | 1,398 | 1,417 | 1,394 | 1,412 | 1,226,000 | 2,824 |
| 2008-04-11 | 1,441 | 1,441 | 1,414 | 1,436 | 2,978,000 | 2,872 |
| 2008-04-10 | 1,458 | 1,482 | 1,438 | 1,440 | 2,071,000 | 2,880 |
| 2008-04-09 | 1,460 | 1,472 | 1,434 | 1,457 | 1,855,000 | 2,914 |
| 2008-04-08 | 1,452 | 1,484 | 1,442 | 1,449 | 2,998,000 | 2,898 |
| 2008-04-07 | 1,451 | 1,479 | 1,444 | 1,477 | 2,733,000 | 2,954 |
| 2008-04-04 | 1,490 | 1,492 | 1,470 | 1,483 | 2,741,000 | 2,966 |
| 2008-04-03 | 1,485 | 1,507 | 1,477 | 1,502 | 1,956,000 | 3,004 |
| 2008-04-02 | 1,512 | 1,523 | 1,502 | 1,515 | 2,346,000 | 3,030 |
| 2008-04-01 | 1,473 | 1,503 | 1,472 | 1,482 | 2,735,000 | 2,964 |
| 2008-03-31 | 1,479 | 1,485 | 1,453 | 1,472 | 2,640,000 | 2,944 |
| 2008-03-28 | 1,433 | 1,461 | 1,423 | 1,459 | 2,258,000 | 2,918 |
| 2008-03-27 | 1,390 | 1,433 | 1,375 | 1,433 | 2,147,000 | 2,866 |
| 2008-03-26 | 1,366 | 1,390 | 1,341 | 1,385 | 1,749,000 | 2,770 |
| 2008-03-25 | 1,393 | 1,400 | 1,370 | 1,379 | 1,140,000 | 2,758 |
| 2008-03-24 | 1,405 | 1,405 | 1,371 | 1,379 | 1,466,000 | 2,758 |
| 2008-03-21 | 1,382 | 1,409 | 1,380 | 1,406 | 1,092,000 | 2,812 |
| 2008-03-19 | 1,400 | 1,407 | 1,364 | 1,370 | 1,493,000 | 2,740 |
| 2008-03-18 | 1,348 | 1,383 | 1,341 | 1,373 | 2,544,000 | 2,746 |
| 2008-03-17 | 1,337 | 1,370 | 1,328 | 1,345 | 2,904,000 | 2,690 |
| 2008-03-14 | 1,344 | 1,385 | 1,319 | 1,357 | 6,046,000 | 2,714 |
| 2008-03-13 | 1,369 | 1,382 | 1,352 | 1,353 | 2,260,000 | 2,706 |
| 2008-03-12 | 1,375 | 1,387 | 1,362 | 1,368 | 2,443,000 | 2,736 |
| 2008-03-11 | 1,320 | 1,337 | 1,309 | 1,333 | 2,136,000 | 2,666 |
| 2008-03-10 | 1,303 | 1,338 | 1,303 | 1,316 | 2,081,000 | 2,632 |
| 2008-03-07 | 1,280 | 1,322 | 1,272 | 1,310 | 1,597,000 | 2,620 |
| 2008-03-06 | 1,288 | 1,344 | 1,288 | 1,329 | 1,726,000 | 2,658 |
| 2008-03-05 | 1,262 | 1,296 | 1,258 | 1,287 | 2,011,000 | 2,574 |
| 2008-03-04 | 1,274 | 1,275 | 1,228 | 1,261 | 2,911,000 | 2,522 |
| 2008-03-03 | 1,269 | 1,269 | 1,241 | 1,251 | 2,754,000 | 2,502 |
| 2008-02-29 | 1,282 | 1,295 | 1,270 | 1,289 | 2,366,000 | 2,578 |
| 2008-02-28 | 1,290 | 1,303 | 1,258 | 1,297 | 2,350,000 | 2,594 |
| 2008-02-27 | 1,288 | 1,326 | 1,287 | 1,310 | 2,167,000 | 2,620 |
| 2008-02-26 | 1,317 | 1,325 | 1,274 | 1,287 | 1,278,000 | 2,574 |
| 2008-02-25 | 1,280 | 1,321 | 1,275 | 1,316 | 1,738,000 | 2,632 |
| 2008-02-22 | 1,277 | 1,287 | 1,261 | 1,272 | 1,396,000 | 2,544 |
| 2008-02-21 | 1,287 | 1,299 | 1,267 | 1,289 | 1,503,000 | 2,578 |
| 2008-02-20 | 1,305 | 1,310 | 1,274 | 1,275 | 1,980,000 | 2,550 |
| 2008-02-19 | 1,312 | 1,333 | 1,312 | 1,315 | 1,426,000 | 2,630 |
| 2008-02-18 | 1,306 | 1,320 | 1,291 | 1,295 | 1,878,000 | 2,590 |
| 2008-02-15 | 1,290 | 1,312 | 1,287 | 1,310 | 3,174,000 | 2,620 |
| 2008-02-14 | 1,230 | 1,275 | 1,230 | 1,274 | 3,365,000 | 2,548 |
| 2008-02-13 | 1,171 | 1,194 | 1,136 | 1,189 | 2,726,000 | 2,378 |
| 2008-02-12 | 1,144 | 1,199 | 1,141 | 1,189 | 1,429,000 | 2,378 |
| 2008-02-08 | 1,140 | 1,168 | 1,140 | 1,161 | 2,593,000 | 2,322 |
| 2008-02-07 | 1,170 | 1,170 | 1,156 | 1,159 | 1,124,000 | 2,318 |
| 2008-02-06 | 1,209 | 1,214 | 1,170 | 1,175 | 1,392,000 | 2,350 |
| 2008-02-05 | 1,207 | 1,214 | 1,198 | 1,214 | 998,000 | 2,428 |
| 2008-02-04 | 1,204 | 1,212 | 1,195 | 1,209 | 991,000 | 2,418 |
| 2008-02-01 | 1,214 | 1,219 | 1,160 | 1,179 | 1,282,000 | 2,358 |
| 2008-01-31 | 1,151 | 1,199 | 1,151 | 1,198 | 1,260,000 | 2,396 |
| 2008-01-30 | 1,187 | 1,187 | 1,142 | 1,159 | 1,667,000 | 2,318 |
| 2008-01-29 | 1,163 | 1,188 | 1,159 | 1,180 | 959,000 | 2,360 |
| 2008-01-28 | 1,171 | 1,189 | 1,162 | 1,162 | 1,872,000 | 2,324 |
| 2008-01-25 | 1,175 | 1,191 | 1,151 | 1,183 | 1,716,000 | 2,366 |
| 2008-01-24 | 1,147 | 1,167 | 1,137 | 1,160 | 2,320,000 | 2,320 |
| 2008-01-23 | 1,165 | 1,168 | 1,107 | 1,127 | 2,078,000 | 2,254 |
| 2008-01-22 | 1,146 | 1,171 | 1,130 | 1,139 | 1,931,000 | 2,278 |
| 2008-01-21 | 1,174 | 1,185 | 1,148 | 1,157 | 3,469,000 | 2,314 |
| 2008-01-18 | 1,172 | 1,220 | 1,159 | 1,212 | 3,731,000 | 2,424 |
| 2008-01-17 | 1,173 | 1,193 | 1,151 | 1,192 | 3,342,000 | 2,384 |
| 2008-01-16 | 1,117 | 1,194 | 1,113 | 1,172 | 4,724,000 | 2,344 |
| 2008-01-15 | 1,121 | 1,130 | 1,084 | 1,098 | 2,112,000 | 2,196 |
| 2008-01-11 | 1,098 | 1,109 | 1,078 | 1,082 | 1,828,000 | 2,164 |
| 2008-01-10 | 1,108 | 1,111 | 1,086 | 1,100 | 1,005,000 | 2,200 |
| 2008-01-09 | 1,084 | 1,095 | 1,075 | 1,091 | 1,020,000 | 2,182 |
| 2008-01-08 | 1,074 | 1,098 | 1,071 | 1,083 | 1,230,000 | 2,166 |
| 2008-01-07 | 1,088 | 1,088 | 1,061 | 1,067 | 1,461,000 | 2,134 |
| 2008-01-04 | 1,127 | 1,130 | 1,082 | 1,090 | 791,000 | 2,180 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株