2502 アサヒグループホールディングス(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 | 1,515 | 1,539 | 1,515 | 1,539 | 833,800 | 513 |
| 2008-12-29 | 1,545 | 1,558 | 1,529 | 1,544 | 768,300 | 514.67 |
| 2008-12-26 | 1,529 | 1,548 | 1,527 | 1,548 | 929,900 | 516 |
| 2008-12-25 | 1,535 | 1,539 | 1,500 | 1,516 | 904,900 | 505.33 |
| 2008-12-24 | 1,565 | 1,566 | 1,528 | 1,541 | 1,379,400 | 513.67 |
| 2008-12-22 | 1,542 | 1,583 | 1,542 | 1,551 | 2,372,500 | 517 |
| 2008-12-19 | 1,509 | 1,568 | 1,509 | 1,539 | 1,861,900 | 513 |
| 2008-12-18 | 1,537 | 1,564 | 1,525 | 1,539 | 1,852,500 | 513 |
| 2008-12-17 | 1,552 | 1,567 | 1,498 | 1,522 | 3,449,300 | 507.33 |
| 2008-12-16 | 1,561 | 1,564 | 1,526 | 1,537 | 1,776,300 | 512.33 |
| 2008-12-15 | 1,540 | 1,587 | 1,536 | 1,569 | 1,654,000 | 523 |
| 2008-12-12 | 1,556 | 1,588 | 1,521 | 1,546 | 4,101,600 | 515.33 |
| 2008-12-11 | 1,557 | 1,591 | 1,551 | 1,591 | 2,178,000 | 530.33 |
| 2008-12-10 | 1,558 | 1,584 | 1,541 | 1,567 | 2,750,600 | 522.33 |
| 2008-12-09 | 1,606 | 1,644 | 1,602 | 1,618 | 2,012,500 | 539.33 |
| 2008-12-08 | 1,501 | 1,593 | 1,501 | 1,576 | 1,917,900 | 525.33 |
| 2008-12-05 | 1,512 | 1,536 | 1,506 | 1,509 | 2,992,900 | 503 |
| 2008-12-04 | 1,579 | 1,596 | 1,526 | 1,527 | 3,745,000 | 509 |
| 2008-12-03 | 1,592 | 1,615 | 1,553 | 1,609 | 1,895,100 | 536.33 |
| 2008-12-02 | 1,582 | 1,599 | 1,555 | 1,562 | 1,928,100 | 520.67 |
| 2008-12-01 | 1,614 | 1,646 | 1,604 | 1,642 | 1,321,800 | 547.33 |
| 2008-11-28 | 1,664 | 1,691 | 1,644 | 1,664 | 1,457,300 | 554.67 |
| 2008-11-27 | 1,685 | 1,698 | 1,674 | 1,694 | 1,182,900 | 564.67 |
| 2008-11-26 | 1,674 | 1,683 | 1,646 | 1,672 | 1,920,700 | 557.33 |
| 2008-11-25 | 1,714 | 1,736 | 1,670 | 1,725 | 3,707,100 | 575 |
| 2008-11-21 | 1,641 | 1,659 | 1,626 | 1,652 | 2,543,400 | 550.67 |
| 2008-11-20 | 1,710 | 1,736 | 1,666 | 1,666 | 2,569,900 | 555.33 |
| 2008-11-19 | 1,683 | 1,710 | 1,654 | 1,702 | 3,006,200 | 567.33 |
| 2008-11-18 | 1,675 | 1,694 | 1,647 | 1,653 | 2,879,400 | 551 |
| 2008-11-17 | 1,654 | 1,746 | 1,640 | 1,700 | 2,442,500 | 566.67 |
| 2008-11-14 | 1,727 | 1,727 | 1,655 | 1,693 | 2,773,000 | 564.33 |
| 2008-11-13 | 1,586 | 1,680 | 1,551 | 1,637 | 3,114,900 | 545.67 |
| 2008-11-12 | 1,626 | 1,649 | 1,607 | 1,640 | 1,598,500 | 546.67 |
| 2008-11-11 | 1,659 | 1,689 | 1,623 | 1,656 | 2,128,900 | 552 |
| 2008-11-10 | 1,690 | 1,704 | 1,658 | 1,679 | 1,778,200 | 559.67 |
| 2008-11-07 | 1,584 | 1,665 | 1,580 | 1,630 | 2,436,700 | 543.33 |
| 2008-11-06 | 1,640 | 1,698 | 1,640 | 1,652 | 2,700,500 | 550.67 |
| 2008-11-05 | 1,701 | 1,740 | 1,667 | 1,698 | 3,541,100 | 566 |
| 2008-11-04 | 1,723 | 1,731 | 1,674 | 1,728 | 2,253,100 | 576 |
| 2008-10-31 | 1,651 | 1,687 | 1,603 | 1,603 | 2,474,700 | 534.33 |
| 2008-10-30 | 1,636 | 1,685 | 1,616 | 1,681 | 2,522,400 | 560.33 |
| 2008-10-29 | 1,561 | 1,608 | 1,511 | 1,608 | 3,621,800 | 536 |
| 2008-10-28 | 1,381 | 1,509 | 1,368 | 1,481 | 3,016,200 | 493.67 |
| 2008-10-27 | 1,469 | 1,521 | 1,397 | 1,401 | 3,932,100 | 467 |
| 2008-10-24 | 1,608 | 1,608 | 1,478 | 1,478 | 2,852,900 | 492.67 |
| 2008-10-23 | 1,580 | 1,608 | 1,505 | 1,585 | 3,994,500 | 528.33 |
| 2008-10-22 | 1,690 | 1,708 | 1,622 | 1,622 | 2,914,100 | 540.67 |
| 2008-10-21 | 1,705 | 1,715 | 1,658 | 1,696 | 3,434,200 | 565.33 |
| 2008-10-20 | 1,733 | 1,734 | 1,630 | 1,669 | 2,036,700 | 556.33 |
| 2008-10-17 | 1,638 | 1,682 | 1,632 | 1,678 | 3,086,400 | 559.33 |
| 2008-10-16 | 1,590 | 1,667 | 1,577 | 1,590 | 3,320,500 | 530 |
| 2008-10-15 | 1,598 | 1,739 | 1,598 | 1,727 | 5,152,400 | 575.67 |
| 2008-10-14 | 1,651 | 1,689 | 1,597 | 1,623 | 5,830,700 | 541 |
| 2008-10-10 | 1,436 | 1,655 | 1,435 | 1,561 | 5,585,700 | 520.33 |
| 2008-10-09 | 1,703 | 1,703 | 1,653 | 1,656 | 3,952,400 | 552 |
| 2008-10-08 | 1,771 | 1,794 | 1,733 | 1,733 | 5,363,100 | 577.67 |
| 2008-10-07 | 1,834 | 1,839 | 1,799 | 1,801 | 4,321,600 | 600.33 |
| 2008-10-06 | 1,870 | 1,901 | 1,840 | 1,872 | 3,290,200 | 624 |
| 2008-10-03 | 1,810 | 1,891 | 1,806 | 1,876 | 3,563,100 | 625.33 |
| 2008-10-02 | 1,805 | 1,856 | 1,805 | 1,840 | 2,798,300 | 613.33 |
| 2008-10-01 | 1,840 | 1,855 | 1,815 | 1,831 | 2,757,900 | 610.33 |
| 2008-09-30 | 1,868 | 1,868 | 1,812 | 1,840 | 3,229,300 | 613.33 |
| 2008-09-29 | 1,877 | 1,902 | 1,853 | 1,871 | 3,341,500 | 623.67 |
| 2008-09-26 | 1,871 | 1,908 | 1,857 | 1,903 | 2,831,400 | 634.33 |
| 2008-09-25 | 1,841 | 1,865 | 1,822 | 1,857 | 2,647,200 | 619 |
| 2008-09-24 | 1,829 | 1,843 | 1,788 | 1,840 | 3,239,800 | 613.33 |
| 2008-09-22 | 1,870 | 1,874 | 1,765 | 1,776 | 5,295,600 | 592 |
| 2008-09-19 | 1,918 | 1,937 | 1,882 | 1,894 | 3,416,800 | 631.33 |
| 2008-09-18 | 1,919 | 1,970 | 1,905 | 1,948 | 2,927,900 | 649.33 |
| 2008-09-17 | 1,950 | 1,956 | 1,906 | 1,949 | 2,330,300 | 649.67 |
| 2008-09-16 | 1,890 | 1,937 | 1,885 | 1,920 | 3,248,500 | 640 |
| 2008-09-12 | 1,973 | 1,987 | 1,918 | 1,937 | 4,805,600 | 645.67 |
| 2008-09-11 | 1,960 | 1,974 | 1,941 | 1,948 | 2,316,700 | 649.33 |
| 2008-09-10 | 1,974 | 2,005 | 1,955 | 1,995 | 2,746,600 | 665 |
| 2008-09-09 | 1,955 | 1,985 | 1,946 | 1,973 | 2,077,100 | 657.67 |
| 2008-09-08 | 1,990 | 2,005 | 1,962 | 1,974 | 1,859,900 | 658 |
| 2008-09-05 | 2,005 | 2,025 | 1,973 | 1,973 | 3,731,400 | 657.67 |
| 2008-09-04 | 2,040 | 2,065 | 2,025 | 2,045 | 3,033,000 | 681.67 |
| 2008-09-03 | 1,990 | 2,020 | 1,983 | 2,010 | 2,270,400 | 670 |
| 2008-09-02 | 1,985 | 2,005 | 1,955 | 1,962 | 2,786,800 | 654 |
| 2008-09-01 | 2,000 | 2,015 | 1,987 | 1,996 | 1,804,300 | 665.33 |
| 2008-08-29 | 2,005 | 2,030 | 2,005 | 2,025 | 1,883,900 | 675 |
| 2008-08-28 | 1,972 | 2,010 | 1,963 | 2,010 | 2,433,500 | 670 |
| 2008-08-27 | 1,940 | 1,968 | 1,939 | 1,966 | 1,376,200 | 655.33 |
| 2008-08-26 | 1,955 | 1,969 | 1,944 | 1,952 | 940,700 | 650.67 |
| 2008-08-25 | 1,963 | 1,990 | 1,963 | 1,968 | 1,696,600 | 656 |
| 2008-08-22 | 1,982 | 2,025 | 1,958 | 1,971 | 2,484,500 | 657 |
| 2008-08-21 | 1,957 | 1,975 | 1,934 | 1,971 | 4,023,200 | 657 |
| 2008-08-20 | 1,866 | 1,932 | 1,865 | 1,927 | 2,900,300 | 642.33 |
| 2008-08-19 | 1,879 | 1,896 | 1,865 | 1,896 | 2,319,700 | 632 |
| 2008-08-18 | 1,890 | 1,925 | 1,890 | 1,908 | 2,106,200 | 636 |
| 2008-08-15 | 1,888 | 1,904 | 1,876 | 1,887 | 1,197,300 | 629 |
| 2008-08-14 | 1,871 | 1,904 | 1,853 | 1,887 | 3,189,700 | 629 |
| 2008-08-13 | 1,883 | 1,885 | 1,849 | 1,881 | 3,372,800 | 627 |
| 2008-08-12 | 1,916 | 1,916 | 1,886 | 1,902 | 2,999,700 | 634 |
| 2008-08-11 | 1,915 | 1,944 | 1,912 | 1,919 | 2,304,700 | 639.67 |
| 2008-08-08 | 1,942 | 1,955 | 1,921 | 1,934 | 4,711,600 | 644.67 |
| 2008-08-07 | 1,947 | 1,961 | 1,929 | 1,950 | 5,298,400 | 650 |
| 2008-08-06 | 2,025 | 2,025 | 1,973 | 1,986 | 3,072,400 | 662 |
| 2008-08-05 | 2,025 | 2,040 | 2,000 | 2,005 | 1,984,300 | 668.33 |
| 2008-08-04 | 2,035 | 2,035 | 1,989 | 1,999 | 2,779,700 | 666.33 |
| 2008-08-01 | 2,040 | 2,045 | 2,010 | 2,030 | 2,091,800 | 676.67 |
| 2008-07-31 | 2,010 | 2,050 | 1,998 | 2,035 | 3,231,500 | 678.33 |
| 2008-07-30 | 1,979 | 2,015 | 1,972 | 2,010 | 4,236,600 | 670 |
| 2008-07-29 | 1,972 | 1,996 | 1,967 | 1,992 | 2,577,500 | 664 |
| 2008-07-28 | 2,005 | 2,020 | 2,000 | 2,000 | 1,212,600 | 666.67 |
| 2008-07-25 | 2,000 | 2,035 | 1,982 | 1,984 | 3,132,500 | 661.33 |
| 2008-07-24 | 1,969 | 2,020 | 1,959 | 2,020 | 4,336,800 | 673.33 |
| 2008-07-23 | 1,945 | 1,992 | 1,944 | 1,956 | 5,886,000 | 652 |
| 2008-07-22 | 1,900 | 1,906 | 1,868 | 1,893 | 2,435,600 | 631 |
| 2008-07-18 | 1,881 | 1,898 | 1,863 | 1,868 | 3,717,500 | 622.67 |
| 2008-07-17 | 1,859 | 1,868 | 1,842 | 1,859 | 3,292,500 | 619.67 |
| 2008-07-16 | 1,810 | 1,831 | 1,803 | 1,829 | 2,661,300 | 609.67 |
| 2008-07-15 | 1,809 | 1,825 | 1,796 | 1,799 | 2,766,600 | 599.67 |
| 2008-07-14 | 1,809 | 1,851 | 1,809 | 1,846 | 5,194,100 | 615.33 |
| 2008-07-11 | 1,831 | 1,831 | 1,788 | 1,807 | 3,937,200 | 602.33 |
| 2008-07-10 | 1,810 | 1,816 | 1,795 | 1,803 | 2,848,500 | 601 |
| 2008-07-09 | 1,853 | 1,854 | 1,805 | 1,810 | 2,751,800 | 603.33 |
| 2008-07-08 | 1,849 | 1,850 | 1,795 | 1,798 | 4,753,200 | 599.33 |
| 2008-07-07 | 1,835 | 1,851 | 1,825 | 1,849 | 3,341,600 | 616.33 |
| 2008-07-04 | 1,888 | 1,888 | 1,828 | 1,835 | 6,492,600 | 611.67 |
| 2008-07-03 | 1,914 | 1,936 | 1,893 | 1,918 | 3,408,800 | 639.33 |
| 2008-07-02 | 1,981 | 1,981 | 1,938 | 1,944 | 2,766,900 | 648 |
| 2008-07-01 | 1,995 | 1,998 | 1,973 | 1,986 | 3,005,700 | 662 |
| 2008-06-30 | 1,976 | 1,995 | 1,972 | 1,982 | 2,136,800 | 660.67 |
| 2008-06-27 | 1,943 | 1,988 | 1,941 | 1,973 | 3,184,100 | 657.67 |
| 2008-06-26 | 2,000 | 2,010 | 1,988 | 2,005 | 2,010,300 | 668.33 |
| 2008-06-25 | 1,966 | 1,989 | 1,957 | 1,984 | 1,834,800 | 661.33 |
| 2008-06-24 | 1,974 | 1,990 | 1,967 | 1,986 | 1,466,600 | 662 |
| 2008-06-23 | 1,932 | 1,986 | 1,932 | 1,974 | 2,257,000 | 658 |
| 2008-06-20 | 1,999 | 2,005 | 1,965 | 1,971 | 5,092,600 | 657 |
| 2008-06-19 | 1,978 | 1,997 | 1,970 | 1,985 | 2,841,800 | 661.67 |
| 2008-06-18 | 1,975 | 1,988 | 1,962 | 1,978 | 2,873,500 | 659.33 |
| 2008-06-17 | 1,959 | 1,980 | 1,949 | 1,975 | 4,419,200 | 658.33 |
| 2008-06-16 | 1,935 | 1,960 | 1,930 | 1,937 | 4,551,100 | 645.67 |
| 2008-06-13 | 1,904 | 1,907 | 1,871 | 1,906 | 9,815,300 | 635.33 |
| 2008-06-12 | 1,863 | 1,876 | 1,851 | 1,874 | 5,395,300 | 624.67 |
| 2008-06-11 | 1,850 | 1,853 | 1,826 | 1,841 | 3,288,100 | 613.67 |
| 2008-06-10 | 1,865 | 1,865 | 1,829 | 1,836 | 4,048,600 | 612 |
| 2008-06-09 | 1,830 | 1,850 | 1,821 | 1,843 | 3,906,800 | 614.33 |
| 2008-06-06 | 1,855 | 1,870 | 1,842 | 1,846 | 3,395,700 | 615.33 |
| 2008-06-05 | 1,856 | 1,872 | 1,855 | 1,855 | 4,198,000 | 618.33 |
| 2008-06-04 | 1,837 | 1,857 | 1,825 | 1,857 | 3,976,300 | 619 |
| 2008-06-03 | 1,825 | 1,831 | 1,804 | 1,812 | 3,655,300 | 604 |
| 2008-06-02 | 1,863 | 1,863 | 1,840 | 1,847 | 3,219,200 | 615.67 |
| 2008-05-30 | 1,875 | 1,884 | 1,844 | 1,846 | 4,912,500 | 615.33 |
| 2008-05-29 | 1,876 | 1,889 | 1,860 | 1,886 | 2,562,000 | 628.67 |
| 2008-05-28 | 1,870 | 1,906 | 1,858 | 1,865 | 5,009,400 | 621.67 |
| 2008-05-27 | 1,848 | 1,874 | 1,846 | 1,869 | 2,268,700 | 623 |
| 2008-05-26 | 1,890 | 1,895 | 1,853 | 1,856 | 2,140,000 | 618.67 |
| 2008-05-23 | 1,861 | 1,894 | 1,860 | 1,881 | 2,138,100 | 627 |
| 2008-05-22 | 1,872 | 1,880 | 1,838 | 1,872 | 3,003,200 | 624 |
| 2008-05-21 | 1,843 | 1,881 | 1,842 | 1,872 | 4,066,400 | 624 |
| 2008-05-20 | 1,887 | 1,888 | 1,846 | 1,850 | 3,345,800 | 616.67 |
| 2008-05-19 | 1,898 | 1,900 | 1,866 | 1,874 | 2,833,000 | 624.67 |
| 2008-05-16 | 1,892 | 1,892 | 1,867 | 1,877 | 4,024,000 | 625.67 |
| 2008-05-15 | 1,910 | 1,910 | 1,852 | 1,875 | 5,666,300 | 625 |
| 2008-05-14 | 1,915 | 1,915 | 1,869 | 1,887 | 9,156,000 | 629 |
| 2008-05-13 | 1,934 | 1,945 | 1,907 | 1,933 | 2,571,600 | 644.33 |
| 2008-05-12 | 1,934 | 1,948 | 1,912 | 1,933 | 2,573,400 | 644.33 |
| 2008-05-09 | 1,946 | 1,974 | 1,933 | 1,939 | 3,626,400 | 646.33 |
| 2008-05-08 | 1,977 | 1,988 | 1,943 | 1,946 | 2,720,700 | 648.67 |
| 2008-05-07 | 2,010 | 2,015 | 1,958 | 1,975 | 3,286,900 | 658.33 |
| 2008-05-02 | 2,015 | 2,020 | 1,991 | 1,999 | 1,596,500 | 666.33 |
| 2008-05-01 | 2,020 | 2,025 | 2,000 | 2,005 | 1,515,500 | 668.33 |
| 2008-04-30 | 2,025 | 2,060 | 2,020 | 2,040 | 1,559,200 | 680 |
| 2008-04-28 | 2,060 | 2,060 | 1,999 | 2,015 | 1,498,300 | 671.67 |
| 2008-04-25 | 2,015 | 2,080 | 2,005 | 2,065 | 2,443,500 | 688.33 |
| 2008-04-24 | 2,010 | 2,025 | 2,000 | 2,015 | 1,670,300 | 671.67 |
| 2008-04-23 | 2,005 | 2,010 | 1,983 | 1,987 | 1,733,600 | 662.33 |
| 2008-04-22 | 1,971 | 1,999 | 1,971 | 1,999 | 2,892,600 | 666.33 |
| 2008-04-21 | 2,045 | 2,050 | 1,988 | 1,995 | 1,995,500 | 665 |
| 2008-04-18 | 2,050 | 2,070 | 2,025 | 2,040 | 1,934,500 | 680 |
| 2008-04-17 | 2,070 | 2,075 | 1,999 | 2,010 | 1,770,700 | 670 |
| 2008-04-16 | 2,065 | 2,070 | 2,030 | 2,045 | 1,299,800 | 681.67 |
| 2008-04-15 | 2,060 | 2,065 | 2,040 | 2,055 | 1,022,400 | 685 |
| 2008-04-14 | 2,080 | 2,085 | 2,040 | 2,050 | 1,612,500 | 683.33 |
| 2008-04-11 | 2,120 | 2,130 | 2,085 | 2,100 | 3,033,800 | 700 |
| 2008-04-10 | 2,105 | 2,130 | 2,090 | 2,095 | 1,570,700 | 698.33 |
| 2008-04-09 | 2,145 | 2,150 | 2,095 | 2,100 | 1,729,100 | 700 |
| 2008-04-08 | 2,130 | 2,175 | 2,130 | 2,130 | 1,935,100 | 710 |
| 2008-04-07 | 2,140 | 2,175 | 2,125 | 2,165 | 1,853,700 | 721.67 |
| 2008-04-04 | 2,090 | 2,130 | 2,070 | 2,130 | 1,670,900 | 710 |
| 2008-04-03 | 2,130 | 2,130 | 2,080 | 2,090 | 2,228,600 | 696.67 |
| 2008-04-02 | 2,105 | 2,135 | 2,095 | 2,125 | 3,217,800 | 708.33 |
| 2008-04-01 | 2,045 | 2,075 | 2,030 | 2,065 | 2,298,400 | 688.33 |
| 2008-03-31 | 2,030 | 2,055 | 2,015 | 2,055 | 2,979,500 | 685 |
| 2008-03-28 | 2,000 | 2,025 | 1,978 | 2,005 | 2,244,500 | 668.33 |
| 2008-03-27 | 1,955 | 2,015 | 1,949 | 2,010 | 3,173,300 | 670 |
| 2008-03-26 | 1,961 | 1,977 | 1,950 | 1,973 | 2,032,000 | 657.67 |
| 2008-03-25 | 1,986 | 1,986 | 1,937 | 1,950 | 2,410,300 | 650 |
| 2008-03-24 | 1,982 | 1,998 | 1,973 | 1,973 | 1,999,000 | 657.67 |
| 2008-03-21 | 1,960 | 1,979 | 1,945 | 1,956 | 2,111,100 | 652 |
| 2008-03-19 | 1,965 | 1,968 | 1,920 | 1,937 | 1,963,400 | 645.67 |
| 2008-03-18 | 1,906 | 1,937 | 1,883 | 1,937 | 5,033,500 | 645.67 |
| 2008-03-17 | 1,870 | 1,915 | 1,840 | 1,850 | 2,303,600 | 616.67 |
| 2008-03-14 | 1,877 | 1,919 | 1,860 | 1,884 | 6,081,900 | 628 |
| 2008-03-13 | 1,887 | 1,910 | 1,867 | 1,873 | 3,936,700 | 624.33 |
| 2008-03-12 | 1,974 | 1,974 | 1,930 | 1,947 | 2,008,000 | 649 |
| 2008-03-11 | 1,959 | 1,975 | 1,904 | 1,944 | 2,877,000 | 648 |
| 2008-03-10 | 1,914 | 1,976 | 1,914 | 1,965 | 3,358,400 | 655 |
| 2008-03-07 | 1,882 | 1,940 | 1,882 | 1,924 | 2,612,300 | 641.33 |
| 2008-03-06 | 1,835 | 1,924 | 1,830 | 1,912 | 3,227,300 | 637.33 |
| 2008-03-05 | 1,832 | 1,876 | 1,829 | 1,864 | 3,233,100 | 621.33 |
| 2008-03-04 | 1,868 | 1,875 | 1,847 | 1,859 | 2,671,400 | 619.67 |
| 2008-03-03 | 1,937 | 1,939 | 1,883 | 1,898 | 3,396,200 | 632.67 |
| 2008-02-29 | 1,886 | 1,962 | 1,885 | 1,954 | 3,615,900 | 651.33 |
| 2008-02-28 | 1,904 | 1,913 | 1,887 | 1,901 | 1,642,700 | 633.67 |
| 2008-02-27 | 1,927 | 1,951 | 1,917 | 1,934 | 1,737,200 | 644.67 |
| 2008-02-26 | 1,941 | 1,942 | 1,883 | 1,885 | 1,980,100 | 628.33 |
| 2008-02-25 | 1,885 | 1,937 | 1,885 | 1,926 | 2,774,400 | 642 |
| 2008-02-22 | 1,906 | 1,914 | 1,873 | 1,887 | 2,534,900 | 629 |
| 2008-02-21 | 1,898 | 1,940 | 1,884 | 1,924 | 2,501,100 | 641.33 |
| 2008-02-20 | 1,920 | 1,948 | 1,885 | 1,887 | 3,145,900 | 629 |
| 2008-02-19 | 1,974 | 1,978 | 1,943 | 1,943 | 2,189,500 | 647.67 |
| 2008-02-18 | 1,920 | 1,970 | 1,912 | 1,951 | 3,846,300 | 650.33 |
| 2008-02-15 | 1,938 | 1,960 | 1,924 | 1,950 | 4,964,800 | 650 |
| 2008-02-14 | 1,946 | 1,970 | 1,931 | 1,969 | 5,313,500 | 656.33 |
| 2008-02-13 | 2,005 | 2,010 | 1,947 | 1,962 | 4,089,700 | 654 |
| 2008-02-12 | 1,970 | 2,010 | 1,951 | 2,000 | 5,743,800 | 666.67 |
| 2008-02-08 | 1,996 | 2,020 | 1,970 | 2,010 | 7,956,400 | 670 |
| 2008-02-07 | 1,888 | 1,943 | 1,874 | 1,935 | 7,940,800 | 645 |
| 2008-02-06 | 1,869 | 1,930 | 1,847 | 1,887 | 8,897,200 | 629 |
| 2008-02-05 | 1,808 | 1,849 | 1,802 | 1,841 | 2,558,100 | 613.67 |
| 2008-02-04 | 1,830 | 1,852 | 1,819 | 1,838 | 2,571,700 | 612.67 |
| 2008-02-01 | 1,861 | 1,861 | 1,791 | 1,825 | 3,241,600 | 608.33 |
| 2008-01-31 | 1,796 | 1,868 | 1,791 | 1,867 | 2,994,100 | 622.33 |
| 2008-01-30 | 1,833 | 1,833 | 1,771 | 1,814 | 3,165,700 | 604.67 |
| 2008-01-29 | 1,807 | 1,815 | 1,789 | 1,803 | 2,622,300 | 601 |
| 2008-01-28 | 1,810 | 1,832 | 1,770 | 1,770 | 3,187,800 | 590 |
| 2008-01-25 | 1,780 | 1,805 | 1,776 | 1,801 | 3,347,000 | 600.33 |
| 2008-01-24 | 1,805 | 1,805 | 1,731 | 1,745 | 4,124,700 | 581.67 |
| 2008-01-23 | 1,750 | 1,785 | 1,721 | 1,782 | 4,108,800 | 594 |
| 2008-01-22 | 1,778 | 1,780 | 1,725 | 1,740 | 4,611,700 | 580 |
| 2008-01-21 | 1,852 | 1,854 | 1,782 | 1,795 | 3,764,000 | 598.33 |
| 2008-01-18 | 1,797 | 1,829 | 1,755 | 1,822 | 4,705,900 | 607.33 |
| 2008-01-17 | 1,741 | 1,803 | 1,726 | 1,801 | 4,467,700 | 600.33 |
| 2008-01-16 | 1,738 | 1,772 | 1,730 | 1,763 | 4,080,100 | 587.67 |
| 2008-01-15 | 1,743 | 1,768 | 1,723 | 1,745 | 4,008,300 | 581.67 |
| 2008-01-11 | 1,772 | 1,788 | 1,751 | 1,773 | 3,280,500 | 591 |
| 2008-01-10 | 1,789 | 1,798 | 1,761 | 1,790 | 2,736,200 | 596.67 |
| 2008-01-09 | 1,742 | 1,807 | 1,741 | 1,788 | 2,932,100 | 596 |
| 2008-01-08 | 1,766 | 1,779 | 1,750 | 1,761 | 3,034,900 | 587 |
| 2008-01-07 | 1,772 | 1,775 | 1,747 | 1,756 | 2,994,100 | 585.33 |
| 2008-01-04 | 1,805 | 1,817 | 1,741 | 1,773 | 2,798,300 | 591 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
