2433 (株)博報堂DY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 | 4,790 | 4,950 | 4,760 | 4,890 | 33,640 | 489 |
| 2008-12-29 | 4,660 | 4,740 | 4,540 | 4,740 | 31,830 | 474 |
| 2008-12-26 | 4,550 | 4,730 | 4,510 | 4,610 | 85,930 | 461 |
| 2008-12-25 | 4,300 | 4,450 | 4,300 | 4,400 | 38,220 | 440 |
| 2008-12-24 | 4,410 | 4,480 | 4,270 | 4,290 | 54,940 | 429 |
| 2008-12-22 | 4,590 | 4,610 | 4,440 | 4,500 | 54,320 | 450 |
| 2008-12-19 | 4,670 | 4,700 | 4,490 | 4,550 | 40,790 | 455 |
| 2008-12-18 | 4,530 | 4,750 | 4,460 | 4,710 | 92,870 | 471 |
| 2008-12-17 | 4,670 | 4,670 | 4,430 | 4,560 | 40,600 | 456 |
| 2008-12-16 | 4,580 | 4,600 | 4,490 | 4,560 | 40,400 | 456 |
| 2008-12-15 | 4,590 | 4,650 | 4,580 | 4,600 | 46,450 | 460 |
| 2008-12-12 | 4,500 | 4,520 | 4,300 | 4,440 | 87,090 | 444 |
| 2008-12-11 | 4,550 | 4,550 | 4,360 | 4,490 | 56,140 | 449 |
| 2008-12-10 | 4,720 | 4,760 | 4,470 | 4,530 | 72,960 | 453 |
| 2008-12-09 | 4,670 | 4,750 | 4,590 | 4,740 | 64,050 | 474 |
| 2008-12-08 | 4,570 | 4,730 | 4,540 | 4,660 | 42,010 | 466 |
| 2008-12-05 | 4,700 | 4,700 | 4,570 | 4,620 | 46,310 | 462 |
| 2008-12-04 | 4,500 | 4,700 | 4,500 | 4,600 | 74,170 | 460 |
| 2008-12-03 | 4,360 | 4,580 | 4,360 | 4,530 | 42,490 | 453 |
| 2008-12-02 | 4,300 | 4,480 | 4,290 | 4,390 | 56,850 | 439 |
| 2008-12-01 | 4,900 | 4,900 | 4,650 | 4,650 | 33,180 | 465 |
| 2008-11-28 | 4,770 | 4,890 | 4,720 | 4,890 | 44,540 | 489 |
| 2008-11-27 | 4,930 | 5,000 | 4,780 | 4,870 | 37,610 | 487 |
| 2008-11-26 | 4,930 | 4,980 | 4,840 | 4,920 | 58,560 | 492 |
| 2008-11-25 | 4,760 | 4,920 | 4,670 | 4,920 | 80,800 | 492 |
| 2008-11-21 | 4,520 | 4,760 | 4,400 | 4,710 | 48,610 | 471 |
| 2008-11-20 | 4,810 | 4,830 | 4,610 | 4,620 | 36,350 | 462 |
| 2008-11-19 | 4,720 | 4,780 | 4,640 | 4,760 | 28,560 | 476 |
| 2008-11-18 | 4,690 | 4,730 | 4,640 | 4,670 | 64,280 | 467 |
| 2008-11-17 | 4,750 | 4,790 | 4,590 | 4,690 | 81,620 | 469 |
| 2008-11-14 | 4,590 | 4,950 | 4,430 | 4,850 | 102,130 | 485 |
| 2008-11-13 | 4,640 | 4,670 | 4,440 | 4,490 | 85,710 | 449 |
| 2008-11-12 | 4,690 | 4,840 | 4,640 | 4,740 | 105,870 | 474 |
| 2008-11-11 | 4,960 | 5,040 | 4,730 | 4,790 | 39,930 | 479 |
| 2008-11-10 | 4,960 | 5,030 | 4,800 | 4,950 | 43,400 | 495 |
| 2008-11-07 | 4,760 | 4,860 | 4,560 | 4,780 | 114,930 | 478 |
| 2008-11-06 | 5,040 | 5,080 | 4,830 | 4,850 | 63,610 | 485 |
| 2008-11-05 | 4,900 | 5,140 | 4,850 | 5,140 | 84,920 | 514 |
| 2008-11-04 | 4,640 | 4,900 | 4,640 | 4,800 | 122,750 | 480 |
| 2008-10-31 | 4,650 | 4,660 | 4,400 | 4,440 | 82,530 | 444 |
| 2008-10-30 | 4,500 | 4,600 | 4,290 | 4,600 | 55,240 | 460 |
| 2008-10-29 | 4,300 | 4,310 | 4,030 | 4,290 | 75,110 | 429 |
| 2008-10-28 | 3,790 | 4,060 | 3,680 | 4,010 | 54,980 | 401 |
| 2008-10-27 | 4,010 | 4,180 | 3,800 | 3,830 | 79,090 | 383 |
| 2008-10-24 | 4,310 | 4,350 | 3,950 | 3,990 | 76,570 | 399 |
| 2008-10-23 | 4,090 | 4,260 | 4,020 | 4,260 | 67,640 | 426 |
| 2008-10-22 | 4,490 | 4,600 | 4,290 | 4,290 | 43,430 | 429 |
| 2008-10-21 | 4,760 | 4,830 | 4,450 | 4,610 | 55,810 | 461 |
| 2008-10-20 | 4,480 | 4,620 | 4,300 | 4,620 | 75,730 | 462 |
| 2008-10-17 | 4,420 | 4,430 | 4,240 | 4,360 | 56,690 | 436 |
| 2008-10-16 | 4,290 | 4,320 | 4,040 | 4,170 | 83,450 | 417 |
| 2008-10-15 | 4,140 | 4,360 | 4,060 | 4,340 | 70,880 | 434 |
| 2008-10-14 | 4,050 | 4,200 | 3,910 | 4,190 | 71,990 | 419 |
| 2008-10-10 | 4,190 | 4,190 | 3,800 | 3,800 | 67,680 | 380 |
| 2008-10-09 | 4,210 | 4,420 | 4,130 | 4,300 | 63,550 | 430 |
| 2008-10-08 | 4,570 | 4,680 | 4,290 | 4,320 | 64,820 | 432 |
| 2008-10-07 | 4,790 | 4,820 | 4,600 | 4,720 | 59,980 | 472 |
| 2008-10-06 | 4,960 | 4,960 | 4,780 | 4,840 | 60,600 | 484 |
| 2008-10-03 | 5,180 | 5,220 | 4,960 | 4,990 | 62,750 | 499 |
| 2008-10-02 | 5,160 | 5,270 | 5,160 | 5,210 | 78,220 | 521 |
| 2008-10-01 | 5,210 | 5,210 | 5,080 | 5,130 | 104,120 | 513 |
| 2008-09-30 | 5,430 | 5,430 | 5,200 | 5,200 | 96,130 | 520 |
| 2008-09-29 | 5,440 | 5,490 | 5,410 | 5,420 | 36,590 | 542 |
| 2008-09-26 | 5,390 | 5,440 | 5,340 | 5,380 | 46,390 | 538 |
| 2008-09-25 | 5,440 | 5,440 | 5,310 | 5,380 | 58,320 | 538 |
| 2008-09-24 | 5,380 | 5,460 | 5,320 | 5,460 | 80,170 | 546 |
| 2008-09-22 | 5,230 | 5,340 | 5,220 | 5,300 | 57,630 | 530 |
| 2008-09-19 | 5,320 | 5,420 | 5,110 | 5,220 | 99,720 | 522 |
| 2008-09-18 | 5,230 | 5,350 | 5,200 | 5,310 | 102,700 | 531 |
| 2008-09-17 | 5,290 | 5,350 | 5,280 | 5,300 | 81,060 | 530 |
| 2008-09-16 | 5,320 | 5,410 | 5,270 | 5,280 | 87,730 | 528 |
| 2008-09-12 | 5,500 | 5,580 | 5,490 | 5,550 | 66,320 | 555 |
| 2008-09-11 | 5,500 | 5,540 | 5,460 | 5,460 | 82,390 | 546 |
| 2008-09-10 | 5,570 | 5,620 | 5,520 | 5,540 | 56,400 | 554 |
| 2008-09-09 | 5,610 | 5,640 | 5,560 | 5,600 | 70,580 | 560 |
| 2008-09-08 | 5,470 | 5,620 | 5,450 | 5,520 | 61,570 | 552 |
| 2008-09-05 | 5,430 | 5,480 | 5,400 | 5,420 | 80,360 | 542 |
| 2008-09-04 | 5,490 | 5,540 | 5,450 | 5,500 | 66,940 | 550 |
| 2008-09-03 | 5,570 | 5,650 | 5,520 | 5,580 | 60,940 | 558 |
| 2008-09-02 | 5,500 | 5,570 | 5,450 | 5,500 | 80,320 | 550 |
| 2008-09-01 | 5,540 | 5,560 | 5,500 | 5,540 | 51,790 | 554 |
| 2008-08-29 | 5,500 | 5,650 | 5,500 | 5,600 | 92,190 | 560 |
| 2008-08-28 | 5,400 | 5,420 | 5,340 | 5,420 | 45,860 | 542 |
| 2008-08-27 | 5,450 | 5,450 | 5,330 | 5,350 | 38,840 | 535 |
| 2008-08-26 | 5,450 | 5,480 | 5,360 | 5,420 | 49,610 | 542 |
| 2008-08-25 | 5,350 | 5,480 | 5,340 | 5,440 | 57,670 | 544 |
| 2008-08-22 | 5,390 | 5,410 | 5,300 | 5,340 | 66,560 | 534 |
| 2008-08-21 | 5,330 | 5,410 | 5,310 | 5,410 | 53,290 | 541 |
| 2008-08-20 | 5,250 | 5,400 | 5,250 | 5,340 | 82,660 | 534 |
| 2008-08-19 | 5,380 | 5,400 | 5,260 | 5,350 | 66,930 | 535 |
| 2008-08-18 | 5,450 | 5,550 | 5,430 | 5,460 | 83,070 | 546 |
| 2008-08-15 | 5,220 | 5,420 | 5,220 | 5,400 | 74,020 | 540 |
| 2008-08-14 | 5,230 | 5,370 | 5,210 | 5,280 | 65,330 | 528 |
| 2008-08-13 | 5,430 | 5,430 | 5,240 | 5,320 | 76,530 | 532 |
| 2008-08-12 | 5,480 | 5,490 | 5,390 | 5,430 | 73,800 | 543 |
| 2008-08-11 | 5,530 | 5,550 | 5,480 | 5,520 | 93,620 | 552 |
| 2008-08-08 | 5,450 | 5,520 | 5,330 | 5,460 | 173,470 | 546 |
| 2008-08-07 | 5,870 | 5,880 | 5,700 | 5,720 | 91,200 | 572 |
| 2008-08-06 | 5,940 | 5,990 | 5,830 | 5,870 | 84,100 | 587 |
| 2008-08-05 | 5,680 | 5,890 | 5,680 | 5,780 | 89,280 | 578 |
| 2008-08-04 | 5,560 | 5,740 | 5,540 | 5,630 | 32,450 | 563 |
| 2008-08-01 | 5,760 | 5,850 | 5,620 | 5,650 | 42,390 | 565 |
| 2008-07-31 | 5,820 | 5,910 | 5,740 | 5,860 | 56,840 | 586 |
| 2008-07-30 | 5,680 | 5,780 | 5,680 | 5,750 | 44,510 | 575 |
| 2008-07-29 | 5,580 | 5,660 | 5,570 | 5,620 | 39,750 | 562 |
| 2008-07-28 | 5,670 | 5,740 | 5,630 | 5,630 | 35,350 | 563 |
| 2008-07-25 | 5,840 | 5,880 | 5,630 | 5,660 | 104,920 | 566 |
| 2008-07-24 | 5,640 | 5,760 | 5,630 | 5,760 | 82,840 | 576 |
| 2008-07-23 | 5,500 | 5,550 | 5,460 | 5,490 | 57,760 | 549 |
| 2008-07-22 | 5,440 | 5,500 | 5,400 | 5,500 | 63,930 | 550 |
| 2008-07-18 | 5,440 | 5,440 | 5,350 | 5,360 | 52,610 | 536 |
| 2008-07-17 | 5,520 | 5,520 | 5,400 | 5,430 | 49,930 | 543 |
| 2008-07-16 | 5,380 | 5,450 | 5,350 | 5,420 | 54,570 | 542 |
| 2008-07-15 | 5,470 | 5,470 | 5,310 | 5,370 | 75,660 | 537 |
| 2008-07-14 | 5,510 | 5,620 | 5,510 | 5,510 | 71,680 | 551 |
| 2008-07-11 | 5,650 | 5,690 | 5,480 | 5,510 | 131,870 | 551 |
| 2008-07-10 | 5,540 | 5,630 | 5,490 | 5,590 | 120,110 | 559 |
| 2008-07-09 | 5,530 | 5,560 | 5,470 | 5,500 | 82,620 | 550 |
| 2008-07-08 | 5,480 | 5,540 | 5,460 | 5,540 | 103,480 | 554 |
| 2008-07-07 | 5,440 | 5,460 | 5,220 | 5,440 | 100,210 | 544 |
| 2008-07-04 | 5,590 | 5,590 | 5,390 | 5,430 | 68,500 | 543 |
| 2008-07-03 | 5,610 | 5,620 | 5,450 | 5,530 | 66,260 | 553 |
| 2008-07-02 | 5,690 | 5,690 | 5,570 | 5,630 | 51,530 | 563 |
| 2008-07-01 | 5,620 | 5,720 | 5,550 | 5,710 | 64,270 | 571 |
| 2008-06-30 | 5,810 | 5,810 | 5,660 | 5,660 | 69,700 | 566 |
| 2008-06-27 | 5,750 | 5,830 | 5,630 | 5,830 | 73,580 | 583 |
| 2008-06-26 | 5,900 | 5,970 | 5,840 | 5,850 | 50,120 | 585 |
| 2008-06-25 | 5,790 | 5,910 | 5,710 | 5,910 | 97,370 | 591 |
| 2008-06-24 | 5,820 | 5,840 | 5,780 | 5,820 | 50,310 | 582 |
| 2008-06-23 | 5,820 | 5,920 | 5,780 | 5,860 | 43,150 | 586 |
| 2008-06-20 | 5,890 | 5,940 | 5,850 | 5,890 | 69,990 | 589 |
| 2008-06-19 | 5,990 | 5,990 | 5,820 | 5,880 | 56,450 | 588 |
| 2008-06-18 | 5,980 | 5,990 | 5,900 | 5,940 | 72,190 | 594 |
| 2008-06-17 | 5,750 | 5,900 | 5,740 | 5,890 | 87,010 | 589 |
| 2008-06-16 | 5,660 | 5,770 | 5,640 | 5,750 | 52,030 | 575 |
| 2008-06-13 | 5,740 | 5,760 | 5,600 | 5,640 | 140,370 | 564 |
| 2008-06-12 | 5,800 | 5,850 | 5,690 | 5,800 | 96,300 | 580 |
| 2008-06-11 | 6,100 | 6,100 | 5,820 | 5,930 | 86,380 | 593 |
| 2008-06-10 | 6,150 | 6,190 | 6,040 | 6,060 | 33,100 | 606 |
| 2008-06-09 | 6,130 | 6,180 | 6,030 | 6,100 | 52,610 | 610 |
| 2008-06-06 | 6,270 | 6,280 | 6,210 | 6,210 | 43,760 | 621 |
| 2008-06-05 | 6,170 | 6,250 | 6,160 | 6,240 | 33,110 | 624 |
| 2008-06-04 | 6,110 | 6,220 | 6,070 | 6,210 | 62,500 | 621 |
| 2008-06-03 | 6,090 | 6,120 | 6,010 | 6,010 | 83,540 | 601 |
| 2008-06-02 | 6,080 | 6,190 | 6,020 | 6,170 | 68,430 | 617 |
| 2008-05-30 | 6,050 | 6,120 | 6,030 | 6,080 | 42,480 | 608 |
| 2008-05-29 | 5,950 | 6,090 | 5,940 | 6,050 | 54,840 | 605 |
| 2008-05-28 | 6,000 | 6,070 | 5,940 | 5,970 | 75,300 | 597 |
| 2008-05-27 | 6,070 | 6,110 | 5,990 | 6,100 | 64,610 | 610 |
| 2008-05-26 | 5,990 | 6,020 | 5,950 | 5,980 | 48,610 | 598 |
| 2008-05-23 | 6,060 | 6,130 | 6,040 | 6,090 | 68,310 | 609 |
| 2008-05-22 | 6,080 | 6,140 | 6,000 | 6,100 | 57,920 | 610 |
| 2008-05-21 | 6,180 | 6,250 | 6,110 | 6,150 | 73,640 | 615 |
| 2008-05-20 | 6,190 | 6,240 | 6,120 | 6,200 | 49,100 | 620 |
| 2008-05-19 | 6,250 | 6,280 | 6,190 | 6,220 | 51,300 | 622 |
| 2008-05-16 | 6,270 | 6,300 | 6,150 | 6,240 | 86,960 | 624 |
| 2008-05-15 | 6,350 | 6,350 | 6,230 | 6,260 | 118,740 | 626 |
| 2008-05-14 | 6,230 | 6,340 | 6,110 | 6,250 | 159,740 | 625 |
| 2008-05-13 | 6,270 | 6,440 | 6,260 | 6,440 | 81,470 | 644 |
| 2008-05-12 | 6,110 | 6,270 | 6,100 | 6,220 | 53,930 | 622 |
| 2008-05-09 | 6,320 | 6,320 | 6,180 | 6,200 | 44,720 | 620 |
| 2008-05-08 | 6,250 | 6,320 | 6,220 | 6,240 | 67,520 | 624 |
| 2008-05-07 | 6,350 | 6,460 | 6,200 | 6,260 | 90,520 | 626 |
| 2008-05-02 | 6,250 | 6,340 | 6,190 | 6,340 | 61,590 | 634 |
| 2008-05-01 | 6,220 | 6,240 | 6,100 | 6,150 | 55,910 | 615 |
| 2008-04-30 | 6,170 | 6,320 | 6,130 | 6,270 | 120,540 | 627 |
| 2008-04-28 | 6,160 | 6,220 | 6,090 | 6,160 | 53,080 | 616 |
| 2008-04-25 | 6,130 | 6,230 | 6,090 | 6,100 | 66,810 | 610 |
| 2008-04-24 | 6,100 | 6,160 | 6,000 | 6,040 | 74,820 | 604 |
| 2008-04-23 | 6,020 | 6,160 | 6,010 | 6,060 | 55,390 | 606 |
| 2008-04-22 | 6,130 | 6,140 | 6,010 | 6,020 | 52,070 | 602 |
| 2008-04-21 | 6,180 | 6,200 | 6,050 | 6,100 | 61,440 | 610 |
| 2008-04-18 | 6,120 | 6,120 | 5,950 | 6,080 | 69,220 | 608 |
| 2008-04-17 | 6,090 | 6,090 | 6,000 | 6,060 | 58,170 | 606 |
| 2008-04-16 | 6,040 | 6,040 | 5,920 | 5,990 | 68,200 | 599 |
| 2008-04-15 | 5,960 | 5,970 | 5,900 | 5,960 | 55,050 | 596 |
| 2008-04-14 | 6,150 | 6,150 | 5,940 | 5,990 | 57,920 | 599 |
| 2008-04-11 | 6,050 | 6,200 | 6,010 | 6,200 | 105,380 | 620 |
| 2008-04-10 | 6,090 | 6,090 | 5,860 | 5,870 | 134,750 | 587 |
| 2008-04-09 | 6,280 | 6,330 | 6,020 | 6,110 | 184,970 | 611 |
| 2008-04-08 | 6,430 | 6,520 | 6,170 | 6,180 | 115,570 | 618 |
| 2008-04-07 | 6,420 | 6,440 | 6,320 | 6,410 | 76,540 | 641 |
| 2008-04-04 | 6,370 | 6,450 | 6,270 | 6,410 | 94,440 | 641 |
| 2008-04-03 | 6,200 | 6,390 | 6,190 | 6,360 | 148,450 | 636 |
| 2008-04-02 | 6,100 | 6,180 | 6,050 | 6,090 | 69,560 | 609 |
| 2008-04-01 | 5,980 | 6,030 | 5,910 | 5,930 | 119,810 | 593 |
| 2008-03-31 | 5,950 | 6,050 | 5,840 | 5,930 | 129,230 | 593 |
| 2008-03-28 | 6,000 | 6,030 | 5,910 | 5,960 | 82,500 | 596 |
| 2008-03-27 | 6,030 | 6,040 | 5,880 | 5,970 | 70,650 | 597 |
| 2008-03-26 | 5,970 | 6,090 | 5,950 | 6,030 | 73,330 | 603 |
| 2008-03-25 | 6,080 | 6,110 | 5,900 | 5,930 | 106,830 | 593 |
| 2008-03-24 | 5,910 | 5,980 | 5,870 | 5,870 | 65,960 | 587 |
| 2008-03-21 | 5,850 | 5,970 | 5,840 | 5,910 | 56,820 | 591 |
| 2008-03-19 | 5,880 | 5,910 | 5,720 | 5,770 | 116,620 | 577 |
| 2008-03-18 | 5,660 | 5,710 | 5,570 | 5,680 | 155,820 | 568 |
| 2008-03-17 | 5,610 | 5,740 | 5,540 | 5,680 | 162,360 | 568 |
| 2008-03-14 | 5,740 | 5,880 | 5,590 | 5,650 | 240,440 | 565 |
| 2008-03-13 | 5,940 | 5,970 | 5,710 | 5,710 | 204,380 | 571 |
| 2008-03-12 | 6,050 | 6,110 | 5,950 | 5,960 | 141,420 | 596 |
| 2008-03-11 | 5,890 | 5,930 | 5,770 | 5,920 | 198,020 | 592 |
| 2008-03-10 | 5,850 | 5,900 | 5,760 | 5,890 | 133,130 | 589 |
| 2008-03-07 | 5,820 | 5,930 | 5,820 | 5,860 | 119,230 | 586 |
| 2008-03-06 | 5,910 | 6,010 | 5,890 | 5,960 | 103,250 | 596 |
| 2008-03-05 | 5,910 | 6,000 | 5,860 | 5,890 | 103,150 | 589 |
| 2008-03-04 | 5,850 | 5,900 | 5,790 | 5,860 | 86,450 | 586 |
| 2008-03-03 | 5,900 | 5,930 | 5,750 | 5,860 | 133,640 | 586 |
| 2008-02-29 | 6,000 | 6,010 | 5,920 | 5,990 | 109,280 | 599 |
| 2008-02-28 | 6,010 | 6,150 | 6,010 | 6,060 | 131,680 | 606 |
| 2008-02-27 | 6,050 | 6,220 | 6,020 | 6,090 | 152,190 | 609 |
| 2008-02-26 | 6,210 | 6,210 | 5,880 | 5,900 | 182,680 | 590 |
| 2008-02-25 | 5,990 | 6,180 | 5,960 | 6,130 | 116,500 | 613 |
| 2008-02-22 | 5,910 | 6,000 | 5,900 | 5,960 | 66,740 | 596 |
| 2008-02-21 | 5,880 | 6,040 | 5,850 | 5,980 | 99,900 | 598 |
| 2008-02-20 | 6,000 | 6,040 | 5,850 | 5,870 | 124,100 | 587 |
| 2008-02-19 | 6,030 | 6,050 | 5,980 | 6,000 | 98,170 | 600 |
| 2008-02-18 | 5,940 | 6,030 | 5,930 | 5,990 | 79,850 | 599 |
| 2008-02-15 | 5,840 | 6,050 | 5,840 | 5,930 | 179,090 | 593 |
| 2008-02-14 | 5,740 | 5,830 | 5,670 | 5,820 | 104,590 | 582 |
| 2008-02-13 | 5,680 | 5,830 | 5,630 | 5,660 | 223,410 | 566 |
| 2008-02-12 | 5,600 | 5,860 | 5,600 | 5,670 | 207,850 | 567 |
| 2008-02-08 | 5,520 | 5,610 | 5,480 | 5,530 | 163,780 | 553 |
| 2008-02-07 | 5,600 | 5,690 | 5,480 | 5,610 | 101,330 | 561 |
| 2008-02-06 | 5,570 | 5,640 | 5,450 | 5,620 | 211,330 | 562 |
| 2008-02-05 | 5,610 | 5,640 | 5,570 | 5,600 | 81,910 | 560 |
| 2008-02-04 | 5,620 | 5,620 | 5,510 | 5,570 | 118,310 | 557 |
| 2008-02-01 | 5,490 | 5,530 | 5,450 | 5,500 | 111,450 | 550 |
| 2008-01-31 | 5,370 | 5,540 | 5,320 | 5,530 | 155,980 | 553 |
| 2008-01-30 | 5,380 | 5,420 | 5,290 | 5,360 | 185,730 | 536 |
| 2008-01-29 | 5,460 | 5,480 | 5,350 | 5,390 | 92,940 | 539 |
| 2008-01-28 | 5,360 | 5,500 | 5,340 | 5,390 | 133,240 | 539 |
| 2008-01-25 | 5,520 | 5,600 | 5,410 | 5,460 | 108,920 | 546 |
| 2008-01-24 | 5,280 | 5,380 | 5,210 | 5,350 | 111,930 | 535 |
| 2008-01-23 | 5,230 | 5,350 | 5,160 | 5,320 | 121,250 | 532 |
| 2008-01-22 | 5,300 | 5,390 | 5,130 | 5,130 | 136,970 | 513 |
| 2008-01-21 | 5,550 | 5,580 | 5,420 | 5,500 | 101,620 | 550 |
| 2008-01-18 | 5,480 | 5,660 | 5,430 | 5,650 | 122,750 | 565 |
| 2008-01-17 | 5,620 | 5,670 | 5,520 | 5,670 | 110,220 | 567 |
| 2008-01-16 | 5,670 | 5,680 | 5,550 | 5,620 | 165,590 | 562 |
| 2008-01-15 | 5,740 | 5,820 | 5,620 | 5,660 | 166,230 | 566 |
| 2008-01-11 | 5,780 | 5,920 | 5,710 | 5,810 | 150,570 | 581 |
| 2008-01-10 | 5,740 | 5,890 | 5,660 | 5,790 | 271,690 | 579 |
| 2008-01-09 | 5,780 | 5,970 | 5,720 | 5,970 | 126,680 | 597 |
| 2008-01-08 | 5,850 | 5,940 | 5,790 | 5,850 | 98,060 | 585 |
| 2008-01-07 | 5,830 | 5,950 | 5,710 | 5,940 | 219,330 | 594 |
| 2008-01-04 | 6,210 | 6,290 | 5,930 | 5,930 | 82,180 | 593 |
分割・併合履歴 ： [2013-09-26]1株→10株
