2651 (株)ローソン 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 | 5,190 | 5,250 | 5,170 | 5,190 | 151,200 | 5,190 |
| 2008-12-29 | 5,160 | 5,180 | 5,130 | 5,170 | 193,600 | 5,170 |
| 2008-12-26 | 5,200 | 5,200 | 5,140 | 5,200 | 140,700 | 5,200 |
| 2008-12-25 | 5,200 | 5,210 | 5,130 | 5,190 | 140,200 | 5,190 |
| 2008-12-24 | 5,250 | 5,250 | 5,050 | 5,160 | 356,800 | 5,160 |
| 2008-12-22 | 5,150 | 5,210 | 5,100 | 5,170 | 314,000 | 5,170 |
| 2008-12-19 | 5,150 | 5,150 | 5,060 | 5,060 | 388,400 | 5,060 |
| 2008-12-18 | 5,120 | 5,130 | 5,060 | 5,100 | 941,400 | 5,100 |
| 2008-12-17 | 5,220 | 5,260 | 5,060 | 5,110 | 590,400 | 5,110 |
| 2008-12-16 | 5,260 | 5,260 | 5,190 | 5,190 | 361,000 | 5,190 |
| 2008-12-15 | 5,150 | 5,310 | 5,120 | 5,290 | 457,400 | 5,290 |
| 2008-12-12 | 5,110 | 5,170 | 5,030 | 5,140 | 498,400 | 5,140 |
| 2008-12-11 | 5,150 | 5,230 | 5,080 | 5,210 | 503,500 | 5,210 |
| 2008-12-10 | 5,320 | 5,360 | 5,220 | 5,230 | 523,900 | 5,230 |
| 2008-12-09 | 5,300 | 5,370 | 5,260 | 5,310 | 509,100 | 5,310 |
| 2008-12-08 | 5,400 | 5,470 | 5,340 | 5,340 | 843,500 | 5,340 |
| 2008-12-05 | 5,270 | 5,430 | 5,230 | 5,390 | 787,800 | 5,390 |
| 2008-12-04 | 5,140 | 5,350 | 5,110 | 5,270 | 820,100 | 5,270 |
| 2008-12-03 | 4,990 | 5,140 | 4,970 | 5,130 | 628,000 | 5,130 |
| 2008-12-02 | 4,870 | 4,960 | 4,810 | 4,900 | 397,200 | 4,900 |
| 2008-12-01 | 4,790 | 4,930 | 4,780 | 4,900 | 295,300 | 4,900 |
| 2008-11-28 | 4,800 | 4,830 | 4,700 | 4,780 | 781,100 | 4,780 |
| 2008-11-27 | 4,920 | 5,030 | 4,920 | 4,980 | 297,000 | 4,980 |
| 2008-11-26 | 4,840 | 5,050 | 4,840 | 5,010 | 507,300 | 5,010 |
| 2008-11-25 | 5,060 | 5,140 | 4,840 | 4,890 | 752,300 | 4,890 |
| 2008-11-21 | 5,080 | 5,140 | 4,950 | 5,110 | 488,200 | 5,110 |
| 2008-11-20 | 5,240 | 5,280 | 5,110 | 5,170 | 742,500 | 5,170 |
| 2008-11-19 | 5,190 | 5,250 | 5,130 | 5,250 | 325,200 | 5,250 |
| 2008-11-18 | 5,150 | 5,220 | 5,090 | 5,130 | 297,300 | 5,130 |
| 2008-11-17 | 5,180 | 5,280 | 5,100 | 5,130 | 337,700 | 5,130 |
| 2008-11-14 | 5,400 | 5,430 | 5,170 | 5,200 | 524,600 | 5,200 |
| 2008-11-13 | 5,140 | 5,410 | 5,130 | 5,350 | 696,300 | 5,350 |
| 2008-11-12 | 5,140 | 5,240 | 5,090 | 5,230 | 439,700 | 5,230 |
| 2008-11-11 | 5,090 | 5,230 | 5,060 | 5,130 | 414,800 | 5,130 |
| 2008-11-10 | 5,160 | 5,270 | 5,150 | 5,190 | 570,500 | 5,190 |
| 2008-11-07 | 5,060 | 5,170 | 5,030 | 5,060 | 484,000 | 5,060 |
| 2008-11-06 | 5,090 | 5,240 | 5,050 | 5,160 | 782,400 | 5,160 |
| 2008-11-05 | 5,090 | 5,230 | 5,050 | 5,120 | 665,400 | 5,120 |
| 2008-11-04 | 4,990 | 5,070 | 4,910 | 4,990 | 685,000 | 4,990 |
| 2008-10-31 | 4,840 | 4,910 | 4,740 | 4,770 | 614,300 | 4,770 |
| 2008-10-30 | 4,840 | 4,950 | 4,770 | 4,940 | 526,600 | 4,940 |
| 2008-10-29 | 4,800 | 4,860 | 4,610 | 4,800 | 928,500 | 4,800 |
| 2008-10-28 | 4,510 | 4,770 | 4,480 | 4,750 | 1,189,000 | 4,750 |
| 2008-10-27 | 4,590 | 4,780 | 4,500 | 4,560 | 735,100 | 4,560 |
| 2008-10-24 | 4,760 | 4,770 | 4,520 | 4,540 | 606,700 | 4,540 |
| 2008-10-23 | 4,530 | 4,790 | 4,480 | 4,790 | 852,400 | 4,790 |
| 2008-10-22 | 4,790 | 4,820 | 4,650 | 4,680 | 763,600 | 4,680 |
| 2008-10-21 | 5,060 | 5,090 | 4,810 | 4,840 | 813,100 | 4,840 |
| 2008-10-20 | 4,840 | 5,000 | 4,810 | 4,960 | 499,100 | 4,960 |
| 2008-10-17 | 4,860 | 4,860 | 4,660 | 4,760 | 654,700 | 4,760 |
| 2008-10-16 | 4,540 | 4,850 | 4,450 | 4,660 | 1,265,200 | 4,660 |
| 2008-10-15 | 4,470 | 4,720 | 4,410 | 4,630 | 928,700 | 4,630 |
| 2008-10-14 | 4,470 | 4,690 | 4,290 | 4,370 | 1,305,900 | 4,370 |
| 2008-10-10 | 4,200 | 4,370 | 3,980 | 4,230 | 1,078,500 | 4,230 |
| 2008-10-09 | 4,360 | 4,690 | 4,350 | 4,400 | 1,317,700 | 4,400 |
| 2008-10-08 | 4,710 | 4,760 | 4,410 | 4,410 | 1,000,700 | 4,410 |
| 2008-10-07 | 5,200 | 5,250 | 4,900 | 4,910 | 897,200 | 4,910 |
| 2008-10-06 | 5,200 | 5,290 | 5,080 | 5,230 | 1,827,600 | 5,230 |
| 2008-10-03 | 5,010 | 5,260 | 4,960 | 5,220 | 1,332,300 | 5,220 |
| 2008-10-02 | 4,790 | 5,000 | 4,750 | 4,960 | 749,500 | 4,960 |
| 2008-10-01 | 4,980 | 4,980 | 4,740 | 4,780 | 510,300 | 4,780 |
| 2008-09-30 | 4,860 | 4,930 | 4,760 | 4,880 | 734,800 | 4,880 |
| 2008-09-29 | 5,000 | 5,080 | 4,940 | 4,990 | 823,600 | 4,990 |
| 2008-09-26 | 4,730 | 4,780 | 4,660 | 4,700 | 263,000 | 4,700 |
| 2008-09-25 | 4,770 | 4,800 | 4,660 | 4,780 | 565,800 | 4,780 |
| 2008-09-24 | 4,580 | 4,790 | 4,570 | 4,750 | 1,411,500 | 4,750 |
| 2008-09-22 | 4,600 | 4,600 | 4,180 | 4,340 | 1,150,800 | 4,340 |
| 2008-09-19 | 4,650 | 4,660 | 4,480 | 4,520 | 839,700 | 4,520 |
| 2008-09-18 | 4,650 | 4,700 | 4,500 | 4,670 | 775,200 | 4,670 |
| 2008-09-17 | 4,910 | 4,910 | 4,700 | 4,750 | 819,500 | 4,750 |
| 2008-09-16 | 4,810 | 4,900 | 4,690 | 4,850 | 629,000 | 4,850 |
| 2008-09-12 | 4,970 | 4,990 | 4,860 | 4,920 | 674,800 | 4,920 |
| 2008-09-11 | 4,880 | 5,010 | 4,860 | 4,920 | 1,117,200 | 4,920 |
| 2008-09-10 | 4,620 | 4,900 | 4,610 | 4,890 | 917,200 | 4,890 |
| 2008-09-09 | 4,820 | 4,830 | 4,690 | 4,740 | 788,300 | 4,740 |
| 2008-09-08 | 4,900 | 4,940 | 4,810 | 4,830 | 601,200 | 4,830 |
| 2008-09-05 | 4,830 | 4,910 | 4,790 | 4,850 | 771,600 | 4,850 |
| 2008-09-04 | 4,960 | 5,040 | 4,930 | 5,030 | 792,900 | 5,030 |
| 2008-09-03 | 4,840 | 5,010 | 4,830 | 4,940 | 1,059,400 | 4,940 |
| 2008-09-02 | 4,880 | 4,910 | 4,720 | 4,740 | 672,300 | 4,740 |
| 2008-09-01 | 4,900 | 4,940 | 4,860 | 4,870 | 344,100 | 4,870 |
| 2008-08-29 | 4,990 | 5,020 | 4,950 | 5,000 | 550,200 | 5,000 |
| 2008-08-28 | 4,850 | 4,930 | 4,810 | 4,910 | 580,400 | 4,910 |
| 2008-08-27 | 4,720 | 4,890 | 4,710 | 4,800 | 1,138,300 | 4,800 |
| 2008-08-26 | 4,950 | 4,950 | 4,830 | 4,850 | 914,700 | 4,850 |
| 2008-08-25 | 5,080 | 5,150 | 5,040 | 5,050 | 703,700 | 5,050 |
| 2008-08-22 | 5,140 | 5,150 | 5,010 | 5,030 | 824,000 | 5,030 |
| 2008-08-21 | 5,400 | 5,400 | 5,140 | 5,140 | 685,000 | 5,140 |
| 2008-08-20 | 5,190 | 5,310 | 5,180 | 5,310 | 774,900 | 5,310 |
| 2008-08-19 | 5,130 | 5,260 | 5,100 | 5,170 | 1,005,100 | 5,170 |
| 2008-08-18 | 5,060 | 5,180 | 5,050 | 5,110 | 649,400 | 5,110 |
| 2008-08-15 | 5,220 | 5,310 | 5,130 | 5,160 | 698,100 | 5,160 |
| 2008-08-14 | 5,290 | 5,360 | 5,220 | 5,240 | 739,800 | 5,240 |
| 2008-08-13 | 5,180 | 5,340 | 5,100 | 5,280 | 1,085,600 | 5,280 |
| 2008-08-12 | 5,360 | 5,360 | 5,170 | 5,240 | 866,500 | 5,240 |
| 2008-08-11 | 5,440 | 5,480 | 5,320 | 5,380 | 663,500 | 5,380 |
| 2008-08-08 | 5,490 | 5,550 | 5,410 | 5,420 | 1,045,600 | 5,420 |
| 2008-08-07 | 5,560 | 5,590 | 5,490 | 5,500 | 580,200 | 5,500 |
| 2008-08-06 | 5,570 | 5,640 | 5,540 | 5,600 | 669,600 | 5,600 |
| 2008-08-05 | 5,640 | 5,750 | 5,600 | 5,630 | 963,200 | 5,630 |
| 2008-08-04 | 5,590 | 5,630 | 5,480 | 5,560 | 457,600 | 5,560 |
| 2008-08-01 | 5,570 | 5,620 | 5,550 | 5,600 | 579,200 | 5,600 |
| 2008-07-31 | 5,510 | 5,600 | 5,510 | 5,580 | 362,300 | 5,580 |
| 2008-07-30 | 5,460 | 5,570 | 5,440 | 5,510 | 645,500 | 5,510 |
| 2008-07-29 | 5,380 | 5,490 | 5,380 | 5,480 | 691,400 | 5,480 |
| 2008-07-28 | 5,400 | 5,550 | 5,320 | 5,360 | 882,700 | 5,360 |
| 2008-07-25 | 5,270 | 5,350 | 5,240 | 5,340 | 764,100 | 5,340 |
| 2008-07-24 | 5,290 | 5,320 | 5,170 | 5,200 | 652,500 | 5,200 |
| 2008-07-23 | 5,240 | 5,340 | 5,210 | 5,290 | 737,000 | 5,290 |
| 2008-07-22 | 5,100 | 5,190 | 5,090 | 5,160 | 594,300 | 5,160 |
| 2008-07-18 | 5,090 | 5,140 | 4,990 | 5,000 | 633,800 | 5,000 |
| 2008-07-17 | 5,150 | 5,190 | 5,070 | 5,110 | 621,200 | 5,110 |
| 2008-07-16 | 5,210 | 5,260 | 5,130 | 5,160 | 525,400 | 5,160 |
| 2008-07-15 | 5,240 | 5,330 | 5,210 | 5,250 | 604,800 | 5,250 |
| 2008-07-14 | 5,310 | 5,340 | 5,240 | 5,250 | 569,800 | 5,250 |
| 2008-07-11 | 5,210 | 5,350 | 5,140 | 5,340 | 688,700 | 5,340 |
| 2008-07-10 | 5,130 | 5,240 | 5,130 | 5,180 | 657,200 | 5,180 |
| 2008-07-09 | 5,230 | 5,310 | 5,220 | 5,230 | 1,007,000 | 5,230 |
| 2008-07-08 | 5,200 | 5,200 | 5,120 | 5,180 | 490,900 | 5,180 |
| 2008-07-07 | 5,120 | 5,230 | 5,120 | 5,200 | 670,200 | 5,200 |
| 2008-07-04 | 5,200 | 5,220 | 5,010 | 5,070 | 676,900 | 5,070 |
| 2008-07-03 | 5,170 | 5,260 | 5,150 | 5,160 | 960,500 | 5,160 |
| 2008-07-02 | 5,190 | 5,190 | 5,120 | 5,180 | 659,100 | 5,180 |
| 2008-07-01 | 5,190 | 5,240 | 5,140 | 5,180 | 654,500 | 5,180 |
| 2008-06-30 | 5,190 | 5,210 | 5,130 | 5,170 | 660,200 | 5,170 |
| 2008-06-27 | 4,990 | 5,200 | 4,980 | 5,180 | 896,900 | 5,180 |
| 2008-06-26 | 5,040 | 5,070 | 5,000 | 5,020 | 260,300 | 5,020 |
| 2008-06-25 | 5,050 | 5,070 | 5,000 | 5,060 | 547,800 | 5,060 |
| 2008-06-24 | 5,060 | 5,110 | 5,010 | 5,030 | 464,500 | 5,030 |
| 2008-06-23 | 4,900 | 5,070 | 4,850 | 5,060 | 929,200 | 5,060 |
| 2008-06-20 | 4,980 | 5,000 | 4,890 | 4,910 | 348,200 | 4,910 |
| 2008-06-19 | 4,930 | 4,980 | 4,880 | 4,940 | 756,500 | 4,940 |
| 2008-06-18 | 4,930 | 5,010 | 4,880 | 4,920 | 492,600 | 4,920 |
| 2008-06-17 | 4,900 | 5,020 | 4,900 | 4,950 | 681,800 | 4,950 |
| 2008-06-16 | 4,810 | 4,850 | 4,730 | 4,850 | 624,500 | 4,850 |
| 2008-06-13 | 4,930 | 5,000 | 4,830 | 4,870 | 952,300 | 4,870 |
| 2008-06-12 | 5,000 | 5,090 | 4,980 | 5,030 | 791,900 | 5,030 |
| 2008-06-11 | 4,990 | 5,030 | 4,920 | 4,990 | 1,185,600 | 4,990 |
| 2008-06-10 | 4,930 | 5,000 | 4,910 | 4,960 | 875,000 | 4,960 |
| 2008-06-09 | 4,780 | 4,940 | 4,760 | 4,860 | 1,049,600 | 4,860 |
| 2008-06-06 | 4,920 | 4,970 | 4,690 | 4,730 | 1,424,500 | 4,730 |
| 2008-06-05 | 4,840 | 5,040 | 4,810 | 5,020 | 1,137,200 | 5,020 |
| 2008-06-04 | 4,690 | 4,820 | 4,670 | 4,820 | 705,600 | 4,820 |
| 2008-06-03 | 4,610 | 4,720 | 4,580 | 4,650 | 519,600 | 4,650 |
| 2008-06-02 | 4,630 | 4,670 | 4,600 | 4,620 | 330,700 | 4,620 |
| 2008-05-30 | 4,600 | 4,690 | 4,580 | 4,660 | 634,300 | 4,660 |
| 2008-05-29 | 4,500 | 4,610 | 4,480 | 4,590 | 538,900 | 4,590 |
| 2008-05-28 | 4,440 | 4,530 | 4,390 | 4,500 | 504,600 | 4,500 |
| 2008-05-27 | 4,370 | 4,450 | 4,360 | 4,430 | 374,300 | 4,430 |
| 2008-05-26 | 4,330 | 4,410 | 4,280 | 4,380 | 389,300 | 4,380 |
| 2008-05-23 | 4,340 | 4,430 | 4,310 | 4,370 | 424,600 | 4,370 |
| 2008-05-22 | 4,210 | 4,310 | 4,200 | 4,290 | 331,200 | 4,290 |
| 2008-05-21 | 4,270 | 4,280 | 4,200 | 4,230 | 434,500 | 4,230 |
| 2008-05-20 | 4,310 | 4,320 | 4,270 | 4,280 | 282,900 | 4,280 |
| 2008-05-19 | 4,340 | 4,350 | 4,280 | 4,300 | 302,000 | 4,300 |
| 2008-05-16 | 4,290 | 4,320 | 4,230 | 4,240 | 420,800 | 4,240 |
| 2008-05-15 | 4,350 | 4,370 | 4,310 | 4,310 | 241,600 | 4,310 |
| 2008-05-14 | 4,360 | 4,370 | 4,270 | 4,330 | 218,000 | 4,330 |
| 2008-05-13 | 4,340 | 4,370 | 4,310 | 4,350 | 311,700 | 4,350 |
| 2008-05-12 | 4,380 | 4,390 | 4,320 | 4,370 | 358,100 | 4,370 |
| 2008-05-09 | 4,280 | 4,380 | 4,270 | 4,340 | 443,200 | 4,340 |
| 2008-05-08 | 4,320 | 4,330 | 4,210 | 4,230 | 825,600 | 4,230 |
| 2008-05-07 | 4,470 | 4,490 | 4,330 | 4,340 | 748,700 | 4,340 |
| 2008-05-02 | 4,380 | 4,550 | 4,350 | 4,550 | 904,200 | 4,550 |
| 2008-05-01 | 4,490 | 4,500 | 4,380 | 4,390 | 521,800 | 4,390 |
| 2008-04-30 | 4,470 | 4,500 | 4,430 | 4,490 | 572,500 | 4,490 |
| 2008-04-28 | 4,390 | 4,470 | 4,380 | 4,460 | 557,400 | 4,460 |
| 2008-04-25 | 4,310 | 4,390 | 4,300 | 4,370 | 431,800 | 4,370 |
| 2008-04-24 | 4,230 | 4,310 | 4,210 | 4,260 | 492,100 | 4,260 |
| 2008-04-23 | 4,180 | 4,250 | 4,170 | 4,210 | 743,200 | 4,210 |
| 2008-04-22 | 4,180 | 4,240 | 4,150 | 4,210 | 785,400 | 4,210 |
| 2008-04-21 | 4,270 | 4,280 | 4,150 | 4,170 | 720,500 | 4,170 |
| 2008-04-18 | 4,260 | 4,280 | 4,180 | 4,240 | 556,300 | 4,240 |
| 2008-04-17 | 4,230 | 4,270 | 4,180 | 4,240 | 884,900 | 4,240 |
| 2008-04-16 | 4,220 | 4,230 | 4,130 | 4,180 | 764,600 | 4,180 |
| 2008-04-15 | 4,270 | 4,310 | 4,200 | 4,270 | 1,039,000 | 4,270 |
| 2008-04-14 | 3,980 | 4,170 | 3,930 | 4,140 | 2,420,300 | 4,140 |
| 2008-04-11 | 4,050 | 4,050 | 3,950 | 3,970 | 2,059,800 | 3,970 |
| 2008-04-10 | 4,280 | 4,310 | 4,190 | 4,300 | 467,500 | 4,300 |
| 2008-04-09 | 4,380 | 4,390 | 4,250 | 4,330 | 375,300 | 4,330 |
| 2008-04-08 | 4,400 | 4,410 | 4,350 | 4,360 | 425,700 | 4,360 |
| 2008-04-07 | 4,420 | 4,450 | 4,390 | 4,410 | 333,400 | 4,410 |
| 2008-04-04 | 4,390 | 4,420 | 4,350 | 4,420 | 529,000 | 4,420 |
| 2008-04-03 | 4,360 | 4,420 | 4,340 | 4,360 | 540,300 | 4,360 |
| 2008-04-02 | 4,510 | 4,520 | 4,410 | 4,460 | 478,500 | 4,460 |
| 2008-04-01 | 4,390 | 4,500 | 4,370 | 4,500 | 707,100 | 4,500 |
| 2008-03-31 | 4,300 | 4,460 | 4,290 | 4,410 | 1,295,600 | 4,410 |
| 2008-03-28 | 4,270 | 4,430 | 4,260 | 4,400 | 1,108,500 | 4,400 |
| 2008-03-27 | 4,080 | 4,260 | 4,070 | 4,260 | 1,217,000 | 4,260 |
| 2008-03-26 | 3,920 | 4,040 | 3,910 | 4,040 | 676,300 | 4,040 |
| 2008-03-25 | 4,000 | 4,040 | 3,950 | 3,970 | 455,500 | 3,970 |
| 2008-03-24 | 4,120 | 4,150 | 3,980 | 3,980 | 455,800 | 3,980 |
| 2008-03-21 | 3,900 | 4,120 | 3,890 | 4,100 | 532,300 | 4,100 |
| 2008-03-19 | 3,980 | 3,990 | 3,820 | 3,850 | 906,000 | 3,850 |
| 2008-03-18 | 3,890 | 3,970 | 3,870 | 3,930 | 645,000 | 3,930 |
| 2008-03-17 | 3,970 | 4,050 | 3,860 | 3,940 | 844,800 | 3,940 |
| 2008-03-14 | 4,100 | 4,140 | 4,080 | 4,120 | 739,400 | 4,120 |
| 2008-03-13 | 4,090 | 4,130 | 4,060 | 4,090 | 398,800 | 4,090 |
| 2008-03-12 | 4,030 | 4,170 | 4,020 | 4,080 | 1,422,900 | 4,080 |
| 2008-03-11 | 4,290 | 4,290 | 4,150 | 4,280 | 991,100 | 4,280 |
| 2008-03-10 | 4,140 | 4,320 | 4,130 | 4,280 | 1,468,900 | 4,280 |
| 2008-03-07 | 4,030 | 4,140 | 3,980 | 4,110 | 1,351,400 | 4,110 |
| 2008-03-06 | 3,900 | 4,080 | 3,900 | 4,060 | 540,800 | 4,060 |
| 2008-03-05 | 3,920 | 3,930 | 3,850 | 3,870 | 412,100 | 3,870 |
| 2008-03-04 | 3,910 | 3,940 | 3,860 | 3,890 | 408,300 | 3,890 |
| 2008-03-03 | 3,950 | 4,050 | 3,920 | 3,930 | 780,700 | 3,930 |
| 2008-02-29 | 3,920 | 4,060 | 3,920 | 4,000 | 630,600 | 4,000 |
| 2008-02-28 | 3,990 | 4,050 | 3,950 | 4,020 | 434,400 | 4,020 |
| 2008-02-27 | 4,020 | 4,200 | 4,020 | 4,090 | 1,040,200 | 4,090 |
| 2008-02-26 | 4,090 | 4,090 | 3,960 | 3,970 | 660,600 | 3,970 |
| 2008-02-25 | 4,150 | 4,240 | 4,150 | 4,190 | 397,800 | 4,190 |
| 2008-02-22 | 4,110 | 4,130 | 4,070 | 4,110 | 287,800 | 4,110 |
| 2008-02-21 | 4,110 | 4,160 | 4,070 | 4,110 | 405,400 | 4,110 |
| 2008-02-20 | 4,190 | 4,210 | 4,040 | 4,060 | 897,100 | 4,060 |
| 2008-02-19 | 4,170 | 4,190 | 4,090 | 4,090 | 595,200 | 4,090 |
| 2008-02-18 | 4,160 | 4,220 | 4,130 | 4,180 | 720,100 | 4,180 |
| 2008-02-15 | 4,010 | 4,160 | 4,010 | 4,150 | 724,500 | 4,150 |
| 2008-02-14 | 4,040 | 4,070 | 3,980 | 4,060 | 492,000 | 4,060 |
| 2008-02-13 | 4,090 | 4,130 | 3,900 | 3,960 | 741,000 | 3,960 |
| 2008-02-12 | 3,970 | 4,110 | 3,940 | 4,050 | 923,500 | 4,050 |
| 2008-02-08 | 3,910 | 4,010 | 3,900 | 3,970 | 482,100 | 3,970 |
| 2008-02-07 | 3,770 | 3,880 | 3,750 | 3,860 | 527,900 | 3,860 |
| 2008-02-06 | 3,780 | 3,810 | 3,750 | 3,750 | 280,300 | 3,750 |
| 2008-02-05 | 3,780 | 3,830 | 3,780 | 3,800 | 194,100 | 3,800 |
| 2008-02-04 | 3,800 | 3,870 | 3,770 | 3,780 | 250,900 | 3,780 |
| 2008-02-01 | 3,810 | 3,810 | 3,740 | 3,770 | 197,000 | 3,770 |
| 2008-01-31 | 3,740 | 3,810 | 3,730 | 3,800 | 315,500 | 3,800 |
| 2008-01-30 | 3,740 | 3,790 | 3,720 | 3,770 | 280,200 | 3,770 |
| 2008-01-29 | 3,730 | 3,770 | 3,700 | 3,700 | 251,300 | 3,700 |
| 2008-01-28 | 3,720 | 3,810 | 3,700 | 3,700 | 230,300 | 3,700 |
| 2008-01-25 | 3,700 | 3,770 | 3,680 | 3,750 | 423,000 | 3,750 |
| 2008-01-24 | 3,660 | 3,740 | 3,650 | 3,670 | 504,500 | 3,670 |
| 2008-01-23 | 3,760 | 3,820 | 3,680 | 3,700 | 334,900 | 3,700 |
| 2008-01-22 | 3,680 | 3,770 | 3,670 | 3,710 | 338,000 | 3,710 |
| 2008-01-21 | 3,860 | 3,890 | 3,830 | 3,830 | 643,800 | 3,830 |
| 2008-01-18 | 4,000 | 4,060 | 3,940 | 4,010 | 939,700 | 4,010 |
| 2008-01-17 | 3,980 | 4,100 | 3,960 | 4,100 | 767,500 | 4,100 |
| 2008-01-16 | 3,900 | 4,000 | 3,870 | 3,980 | 930,500 | 3,980 |
| 2008-01-15 | 3,760 | 3,940 | 3,760 | 3,900 | 948,300 | 3,900 |
| 2008-01-11 | 3,850 | 3,880 | 3,800 | 3,800 | 516,300 | 3,800 |
| 2008-01-10 | 3,930 | 3,960 | 3,800 | 3,800 | 816,400 | 3,800 |
| 2008-01-09 | 3,760 | 3,970 | 3,760 | 3,930 | 874,400 | 3,930 |
| 2008-01-08 | 3,780 | 3,820 | 3,700 | 3,710 | 497,000 | 3,710 |
| 2008-01-07 | 3,760 | 3,800 | 3,740 | 3,770 | 471,800 | 3,770 |
| 2008-01-04 | 3,950 | 3,950 | 3,820 | 3,820 | 229,800 | 3,820 |
分割・併合履歴 ： なし