2784 アルフレッサ 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 | 4,300 | 4,350 | 4,270 | 4,280 | 43,400 | 1,070 |
| 2008-12-29 | 4,200 | 4,260 | 4,170 | 4,260 | 54,900 | 1,065 |
| 2008-12-26 | 4,190 | 4,220 | 4,130 | 4,190 | 23,700 | 1,047.50 |
| 2008-12-25 | 4,130 | 4,230 | 4,110 | 4,180 | 45,200 | 1,045 |
| 2008-12-24 | 4,100 | 4,130 | 3,970 | 4,080 | 84,300 | 1,020 |
| 2008-12-22 | 4,130 | 4,230 | 4,100 | 4,200 | 54,200 | 1,050 |
| 2008-12-19 | 4,050 | 4,140 | 4,020 | 4,090 | 85,000 | 1,022.50 |
| 2008-12-18 | 4,120 | 4,220 | 4,060 | 4,080 | 85,900 | 1,020 |
| 2008-12-17 | 4,360 | 4,370 | 4,090 | 4,220 | 110,200 | 1,055 |
| 2008-12-16 | 4,520 | 4,550 | 4,260 | 4,280 | 59,400 | 1,070 |
| 2008-12-15 | 4,630 | 4,660 | 4,530 | 4,560 | 93,100 | 1,140 |
| 2008-12-12 | 4,420 | 4,560 | 4,360 | 4,380 | 265,400 | 1,095 |
| 2008-12-11 | 4,400 | 4,400 | 4,280 | 4,370 | 80,400 | 1,092.50 |
| 2008-12-10 | 4,320 | 4,400 | 4,240 | 4,350 | 114,900 | 1,087.50 |
| 2008-12-09 | 4,520 | 4,520 | 4,320 | 4,340 | 113,000 | 1,085 |
| 2008-12-08 | 4,280 | 4,500 | 4,280 | 4,470 | 124,200 | 1,117.50 |
| 2008-12-05 | 4,270 | 4,300 | 4,210 | 4,270 | 99,100 | 1,067.50 |
| 2008-12-04 | 4,170 | 4,240 | 4,080 | 4,230 | 129,900 | 1,057.50 |
| 2008-12-03 | 4,030 | 4,210 | 4,000 | 4,070 | 184,900 | 1,017.50 |
| 2008-12-02 | 3,890 | 4,010 | 3,890 | 3,910 | 129,100 | 977.50 |
| 2008-12-01 | 4,220 | 4,240 | 4,060 | 4,190 | 69,700 | 1,047.50 |
| 2008-11-28 | 4,270 | 4,280 | 4,140 | 4,200 | 109,900 | 1,050 |
| 2008-11-27 | 4,160 | 4,330 | 4,140 | 4,220 | 68,500 | 1,055 |
| 2008-11-26 | 4,160 | 4,170 | 4,070 | 4,160 | 147,000 | 1,040 |
| 2008-11-25 | 4,270 | 4,330 | 4,090 | 4,310 | 225,000 | 1,077.50 |
| 2008-11-21 | 3,950 | 4,130 | 3,910 | 4,120 | 127,500 | 1,030 |
| 2008-11-20 | 4,230 | 4,230 | 3,960 | 3,980 | 95,200 | 995 |
| 2008-11-19 | 4,330 | 4,340 | 4,220 | 4,280 | 75,500 | 1,070 |
| 2008-11-18 | 4,120 | 4,340 | 4,120 | 4,210 | 216,900 | 1,052.50 |
| 2008-11-17 | 4,150 | 4,400 | 4,060 | 4,220 | 201,100 | 1,055 |
| 2008-11-14 | 4,280 | 4,360 | 4,070 | 4,200 | 125,000 | 1,050 |
| 2008-11-13 | 4,060 | 4,340 | 4,030 | 4,220 | 74,600 | 1,055 |
| 2008-11-12 | 4,350 | 4,350 | 4,170 | 4,260 | 97,600 | 1,065 |
| 2008-11-11 | 4,460 | 4,470 | 4,330 | 4,380 | 71,700 | 1,095 |
| 2008-11-10 | 4,610 | 4,620 | 4,450 | 4,580 | 156,200 | 1,145 |
| 2008-11-07 | 4,200 | 4,330 | 4,040 | 4,250 | 165,300 | 1,062.50 |
| 2008-11-06 | 4,420 | 4,430 | 4,200 | 4,200 | 181,200 | 1,050 |
| 2008-11-05 | 4,780 | 4,850 | 4,560 | 4,670 | 194,400 | 1,167.50 |
| 2008-11-04 | 4,530 | 4,730 | 4,520 | 4,730 | 161,000 | 1,182.50 |
| 2008-10-31 | 4,450 | 4,470 | 4,230 | 4,230 | 249,800 | 1,057.50 |
| 2008-10-30 | 3,890 | 4,300 | 3,830 | 4,300 | 161,400 | 1,075 |
| 2008-10-29 | 3,960 | 4,060 | 3,700 | 3,920 | 190,600 | 980 |
| 2008-10-28 | 3,700 | 3,950 | 3,590 | 3,860 | 201,000 | 965 |
| 2008-10-27 | 3,970 | 4,080 | 3,680 | 3,740 | 177,900 | 935 |
| 2008-10-24 | 4,270 | 4,280 | 3,770 | 3,820 | 213,000 | 955 |
| 2008-10-23 | 3,920 | 4,270 | 3,920 | 4,270 | 228,400 | 1,067.50 |
| 2008-10-22 | 4,650 | 4,700 | 4,400 | 4,420 | 130,900 | 1,105 |
| 2008-10-21 | 4,750 | 4,840 | 4,600 | 4,830 | 187,400 | 1,207.50 |
| 2008-10-20 | 4,570 | 4,740 | 4,490 | 4,700 | 257,500 | 1,175 |
| 2008-10-17 | 4,620 | 4,700 | 4,300 | 4,420 | 280,900 | 1,105 |
| 2008-10-16 | 4,840 | 4,850 | 4,490 | 4,540 | 283,000 | 1,135 |
| 2008-10-15 | 5,130 | 5,140 | 4,810 | 5,010 | 201,400 | 1,252.50 |
| 2008-10-14 | 5,070 | 5,300 | 5,020 | 5,300 | 275,700 | 1,325 |
| 2008-10-10 | 5,220 | 5,280 | 4,690 | 4,890 | 329,700 | 1,222.50 |
| 2008-10-09 | 5,020 | 5,320 | 4,900 | 5,320 | 315,200 | 1,330 |
| 2008-10-08 | 5,200 | 5,240 | 4,760 | 4,820 | 318,100 | 1,205 |
| 2008-10-07 | 5,390 | 5,430 | 5,250 | 5,260 | 213,800 | 1,315 |
| 2008-10-06 | 5,500 | 5,520 | 5,360 | 5,450 | 334,000 | 1,362.50 |
| 2008-10-03 | 5,260 | 5,320 | 5,080 | 5,110 | 161,300 | 1,277.50 |
| 2008-10-02 | 5,330 | 5,330 | 5,170 | 5,220 | 116,800 | 1,305 |
| 2008-10-01 | 5,270 | 5,360 | 5,190 | 5,350 | 181,700 | 1,337.50 |
| 2008-09-30 | 5,170 | 5,190 | 5,010 | 5,070 | 182,700 | 1,267.50 |
| 2008-09-29 | 5,500 | 5,530 | 5,310 | 5,370 | 160,000 | 1,342.50 |
| 2008-09-26 | 5,610 | 5,640 | 5,390 | 5,410 | 232,700 | 1,352.50 |
| 2008-09-25 | 5,850 | 5,890 | 5,520 | 5,600 | 202,300 | 1,400 |
| 2008-09-24 | 5,800 | 5,850 | 5,660 | 5,830 | 98,300 | 1,457.50 |
| 2008-09-22 | 5,950 | 5,950 | 5,760 | 5,790 | 64,100 | 1,447.50 |
| 2008-09-19 | 5,750 | 5,770 | 5,460 | 5,720 | 249,000 | 1,430 |
| 2008-09-18 | 5,790 | 5,810 | 5,650 | 5,710 | 246,600 | 1,427.50 |
| 2008-09-17 | 5,910 | 6,010 | 5,850 | 5,890 | 172,500 | 1,472.50 |
| 2008-09-16 | 5,980 | 6,300 | 5,910 | 6,010 | 157,500 | 1,502.50 |
| 2008-09-12 | 6,300 | 6,330 | 6,230 | 6,270 | 160,900 | 1,567.50 |
| 2008-09-11 | 6,180 | 6,210 | 6,040 | 6,090 | 142,400 | 1,522.50 |
| 2008-09-10 | 6,030 | 6,140 | 6,010 | 6,100 | 138,500 | 1,525 |
| 2008-09-09 | 6,220 | 6,250 | 6,110 | 6,220 | 118,700 | 1,555 |
| 2008-09-08 | 6,550 | 6,550 | 6,200 | 6,230 | 200,800 | 1,557.50 |
| 2008-09-05 | 6,240 | 6,300 | 6,100 | 6,270 | 198,000 | 1,567.50 |
| 2008-09-04 | 6,400 | 6,490 | 6,240 | 6,440 | 263,800 | 1,610 |
| 2008-09-03 | 6,650 | 6,710 | 6,580 | 6,700 | 223,100 | 1,675 |
| 2008-09-02 | 6,840 | 6,920 | 6,670 | 6,740 | 107,100 | 1,685 |
| 2008-09-01 | 7,060 | 7,070 | 6,820 | 6,900 | 176,700 | 1,725 |
| 2008-08-29 | 7,110 | 7,190 | 7,010 | 7,130 | 196,300 | 1,782.50 |
| 2008-08-28 | 7,150 | 7,150 | 6,960 | 7,090 | 103,300 | 1,772.50 |
| 2008-08-27 | 7,000 | 7,150 | 6,970 | 7,090 | 127,000 | 1,772.50 |
| 2008-08-26 | 6,920 | 6,990 | 6,800 | 6,990 | 114,800 | 1,747.50 |
| 2008-08-25 | 6,940 | 6,980 | 6,860 | 6,910 | 116,000 | 1,727.50 |
| 2008-08-22 | 6,870 | 6,890 | 6,670 | 6,750 | 166,600 | 1,687.50 |
| 2008-08-21 | 6,720 | 6,850 | 6,710 | 6,830 | 207,300 | 1,707.50 |
| 2008-08-20 | 6,460 | 6,720 | 6,430 | 6,680 | 181,300 | 1,670 |
| 2008-08-19 | 6,570 | 6,570 | 6,440 | 6,520 | 131,800 | 1,630 |
| 2008-08-18 | 6,420 | 6,630 | 6,420 | 6,550 | 182,000 | 1,637.50 |
| 2008-08-15 | 6,200 | 6,390 | 6,200 | 6,340 | 143,000 | 1,585 |
| 2008-08-14 | 6,200 | 6,340 | 6,150 | 6,290 | 150,300 | 1,572.50 |
| 2008-08-13 | 6,050 | 6,200 | 6,050 | 6,180 | 193,600 | 1,545 |
| 2008-08-12 | 6,210 | 6,290 | 6,120 | 6,170 | 157,900 | 1,542.50 |
| 2008-08-11 | 6,070 | 6,250 | 6,030 | 6,110 | 186,800 | 1,527.50 |
| 2008-08-08 | 6,360 | 6,360 | 6,210 | 6,300 | 115,900 | 1,575 |
| 2008-08-07 | 6,260 | 6,380 | 6,220 | 6,290 | 128,000 | 1,572.50 |
| 2008-08-06 | 6,370 | 6,380 | 6,210 | 6,290 | 220,700 | 1,572.50 |
| 2008-08-05 | 6,200 | 6,330 | 6,180 | 6,280 | 355,300 | 1,570 |
| 2008-08-04 | 6,160 | 6,210 | 6,040 | 6,070 | 216,200 | 1,517.50 |
| 2008-08-01 | 6,540 | 6,550 | 5,970 | 6,010 | 434,500 | 1,502.50 |
| 2008-07-31 | 6,690 | 6,800 | 6,550 | 6,640 | 152,800 | 1,660 |
| 2008-07-30 | 6,730 | 6,760 | 6,650 | 6,690 | 133,000 | 1,672.50 |
| 2008-07-29 | 6,600 | 6,660 | 6,540 | 6,660 | 40,800 | 1,665 |
| 2008-07-28 | 6,770 | 6,780 | 6,670 | 6,700 | 47,000 | 1,675 |
| 2008-07-25 | 6,780 | 6,810 | 6,640 | 6,680 | 72,000 | 1,670 |
| 2008-07-24 | 6,600 | 6,720 | 6,510 | 6,680 | 152,400 | 1,670 |
| 2008-07-23 | 6,740 | 6,750 | 6,550 | 6,590 | 124,600 | 1,647.50 |
| 2008-07-22 | 6,600 | 6,640 | 6,460 | 6,640 | 161,200 | 1,660 |
| 2008-07-18 | 6,570 | 6,570 | 6,410 | 6,500 | 90,400 | 1,625 |
| 2008-07-17 | 6,450 | 6,530 | 6,390 | 6,500 | 130,000 | 1,625 |
| 2008-07-16 | 6,340 | 6,490 | 6,320 | 6,460 | 132,800 | 1,615 |
| 2008-07-15 | 6,430 | 6,430 | 6,230 | 6,310 | 152,300 | 1,577.50 |
| 2008-07-14 | 6,560 | 6,580 | 6,150 | 6,390 | 248,200 | 1,597.50 |
| 2008-07-11 | 6,510 | 6,630 | 6,430 | 6,530 | 253,500 | 1,632.50 |
| 2008-07-10 | 6,850 | 6,880 | 6,640 | 6,680 | 189,200 | 1,670 |
| 2008-07-09 | 6,970 | 7,040 | 6,780 | 6,830 | 105,100 | 1,707.50 |
| 2008-07-08 | 6,810 | 6,850 | 6,720 | 6,800 | 175,100 | 1,700 |
| 2008-07-07 | 6,930 | 6,970 | 6,820 | 6,940 | 126,300 | 1,735 |
| 2008-07-04 | 6,960 | 6,970 | 6,800 | 6,930 | 240,700 | 1,732.50 |
| 2008-07-03 | 7,220 | 7,220 | 6,850 | 7,020 | 362,900 | 1,755 |
| 2008-07-02 | 7,440 | 7,460 | 7,300 | 7,420 | 84,500 | 1,855 |
| 2008-07-01 | 7,480 | 7,570 | 7,340 | 7,430 | 173,900 | 1,857.50 |
| 2008-06-30 | 7,580 | 7,620 | 7,530 | 7,580 | 90,300 | 1,895 |
| 2008-06-27 | 7,440 | 7,580 | 7,360 | 7,580 | 101,500 | 1,895 |
| 2008-06-26 | 7,610 | 7,620 | 7,490 | 7,540 | 85,200 | 1,885 |
| 2008-06-25 | 7,490 | 7,650 | 7,340 | 7,620 | 135,900 | 1,905 |
| 2008-06-24 | 7,450 | 7,510 | 7,330 | 7,490 | 106,800 | 1,872.50 |
| 2008-06-23 | 7,310 | 7,480 | 7,290 | 7,440 | 150,900 | 1,860 |
| 2008-06-20 | 7,320 | 7,420 | 7,300 | 7,380 | 282,000 | 1,845 |
| 2008-06-19 | 7,290 | 7,290 | 7,120 | 7,270 | 125,900 | 1,817.50 |
| 2008-06-18 | 7,280 | 7,360 | 7,190 | 7,190 | 84,100 | 1,797.50 |
| 2008-06-17 | 7,220 | 7,220 | 7,100 | 7,180 | 51,600 | 1,795 |
| 2008-06-16 | 7,250 | 7,250 | 7,150 | 7,190 | 64,900 | 1,797.50 |
| 2008-06-13 | 7,150 | 7,190 | 7,100 | 7,150 | 144,400 | 1,787.50 |
| 2008-06-12 | 7,110 | 7,130 | 6,990 | 7,090 | 247,700 | 1,772.50 |
| 2008-06-11 | 7,050 | 7,170 | 7,010 | 7,060 | 209,400 | 1,765 |
| 2008-06-10 | 6,960 | 6,960 | 6,850 | 6,890 | 105,700 | 1,722.50 |
| 2008-06-09 | 6,800 | 6,920 | 6,780 | 6,860 | 92,800 | 1,715 |
| 2008-06-06 | 7,130 | 7,190 | 6,990 | 7,000 | 144,300 | 1,750 |
| 2008-06-05 | 7,080 | 7,140 | 7,020 | 7,110 | 115,500 | 1,777.50 |
| 2008-06-04 | 7,000 | 7,090 | 6,950 | 7,080 | 119,800 | 1,770 |
| 2008-06-03 | 7,190 | 7,200 | 7,020 | 7,080 | 186,300 | 1,770 |
| 2008-06-02 | 7,190 | 7,270 | 7,100 | 7,170 | 168,200 | 1,792.50 |
| 2008-05-30 | 7,290 | 7,350 | 7,270 | 7,340 | 116,800 | 1,835 |
| 2008-05-29 | 7,180 | 7,220 | 7,110 | 7,180 | 69,800 | 1,795 |
| 2008-05-28 | 7,170 | 7,180 | 7,090 | 7,130 | 133,100 | 1,782.50 |
| 2008-05-27 | 7,210 | 7,270 | 7,140 | 7,220 | 52,200 | 1,805 |
| 2008-05-26 | 7,250 | 7,250 | 7,060 | 7,140 | 113,100 | 1,785 |
| 2008-05-23 | 7,360 | 7,460 | 7,270 | 7,350 | 113,600 | 1,837.50 |
| 2008-05-22 | 7,200 | 7,370 | 7,200 | 7,360 | 68,700 | 1,840 |
| 2008-05-21 | 7,400 | 7,400 | 7,220 | 7,270 | 101,800 | 1,817.50 |
| 2008-05-20 | 7,400 | 7,460 | 7,360 | 7,430 | 78,200 | 1,857.50 |
| 2008-05-19 | 7,360 | 7,470 | 7,330 | 7,390 | 78,600 | 1,847.50 |
| 2008-05-16 | 7,510 | 7,520 | 7,340 | 7,400 | 99,400 | 1,850 |
| 2008-05-15 | 7,530 | 7,680 | 7,510 | 7,510 | 147,400 | 1,877.50 |
| 2008-05-14 | 7,330 | 7,560 | 7,320 | 7,510 | 195,200 | 1,877.50 |
| 2008-05-13 | 7,420 | 7,420 | 7,210 | 7,230 | 138,100 | 1,807.50 |
| 2008-05-12 | 7,260 | 7,460 | 7,260 | 7,420 | 62,000 | 1,855 |
| 2008-05-09 | 7,520 | 7,520 | 7,310 | 7,340 | 82,400 | 1,835 |
| 2008-05-08 | 7,500 | 7,510 | 7,470 | 7,480 | 118,500 | 1,870 |
| 2008-05-07 | 7,450 | 7,460 | 7,300 | 7,400 | 91,000 | 1,850 |
| 2008-05-02 | 7,390 | 7,480 | 7,390 | 7,480 | 94,300 | 1,870 |
| 2008-05-01 | 7,210 | 7,310 | 7,200 | 7,290 | 76,400 | 1,822.50 |
| 2008-04-30 | 7,310 | 7,410 | 7,260 | 7,290 | 62,000 | 1,822.50 |
| 2008-04-28 | 7,410 | 7,540 | 7,320 | 7,390 | 75,100 | 1,847.50 |
| 2008-04-25 | 7,480 | 7,520 | 7,410 | 7,430 | 102,300 | 1,857.50 |
| 2008-04-24 | 7,350 | 7,430 | 7,310 | 7,350 | 131,700 | 1,837.50 |
| 2008-04-23 | 7,400 | 7,520 | 7,400 | 7,490 | 83,600 | 1,872.50 |
| 2008-04-22 | 7,310 | 7,430 | 7,300 | 7,360 | 82,600 | 1,840 |
| 2008-04-21 | 7,460 | 7,550 | 7,330 | 7,410 | 97,300 | 1,852.50 |
| 2008-04-18 | 7,460 | 7,460 | 7,330 | 7,450 | 94,200 | 1,862.50 |
| 2008-04-17 | 7,740 | 7,740 | 7,450 | 7,580 | 94,800 | 1,895 |
| 2008-04-16 | 7,710 | 7,730 | 7,540 | 7,580 | 94,600 | 1,895 |
| 2008-04-15 | 7,620 | 7,810 | 7,620 | 7,710 | 53,200 | 1,927.50 |
| 2008-04-14 | 7,600 | 7,710 | 7,600 | 7,660 | 89,000 | 1,915 |
| 2008-04-11 | 7,660 | 7,950 | 7,660 | 7,860 | 80,600 | 1,965 |
| 2008-04-10 | 7,870 | 7,900 | 7,700 | 7,720 | 83,000 | 1,930 |
| 2008-04-09 | 8,020 | 8,110 | 7,880 | 7,970 | 96,800 | 1,992.50 |
| 2008-04-08 | 8,000 | 8,080 | 7,890 | 7,920 | 94,800 | 1,980 |
| 2008-04-07 | 7,980 | 8,080 | 7,950 | 8,010 | 119,700 | 2,002.50 |
| 2008-04-04 | 7,800 | 8,020 | 7,770 | 7,940 | 122,900 | 1,985 |
| 2008-04-03 | 7,900 | 7,920 | 7,690 | 7,820 | 116,800 | 1,955 |
| 2008-04-02 | 7,790 | 7,840 | 7,780 | 7,840 | 103,500 | 1,960 |
| 2008-04-01 | 7,830 | 7,830 | 7,410 | 7,510 | 200,900 | 1,877.50 |
| 2008-03-31 | 7,800 | 7,850 | 7,690 | 7,830 | 133,300 | 1,957.50 |
| 2008-03-28 | 7,600 | 7,780 | 7,480 | 7,760 | 124,200 | 1,940 |
| 2008-03-27 | 7,440 | 7,740 | 7,390 | 7,700 | 190,600 | 1,925 |
| 2008-03-26 | 7,380 | 7,410 | 7,240 | 7,400 | 90,900 | 1,850 |
| 2008-03-25 | 7,300 | 7,380 | 7,180 | 7,380 | 91,000 | 1,845 |
| 2008-03-24 | 7,290 | 7,350 | 7,240 | 7,240 | 41,800 | 1,810 |
| 2008-03-21 | 7,270 | 7,310 | 7,150 | 7,300 | 111,500 | 1,825 |
| 2008-03-19 | 7,140 | 7,190 | 6,960 | 7,170 | 157,400 | 1,792.50 |
| 2008-03-18 | 6,780 | 6,940 | 6,750 | 6,910 | 139,800 | 1,727.50 |
| 2008-03-17 | 6,730 | 6,780 | 6,600 | 6,690 | 117,500 | 1,672.50 |
| 2008-03-14 | 7,040 | 7,040 | 6,770 | 6,820 | 188,700 | 1,705 |
| 2008-03-13 | 7,130 | 7,200 | 6,980 | 7,050 | 136,200 | 1,762.50 |
| 2008-03-12 | 7,310 | 7,410 | 7,160 | 7,230 | 129,700 | 1,807.50 |
| 2008-03-11 | 7,140 | 7,240 | 7,060 | 7,240 | 150,600 | 1,810 |
| 2008-03-10 | 7,060 | 7,230 | 7,060 | 7,130 | 102,000 | 1,782.50 |
| 2008-03-07 | 7,070 | 7,330 | 7,050 | 7,230 | 160,900 | 1,807.50 |
| 2008-03-06 | 7,300 | 7,330 | 7,140 | 7,270 | 131,500 | 1,817.50 |
| 2008-03-05 | 7,180 | 7,350 | 7,120 | 7,300 | 131,400 | 1,825 |
| 2008-03-04 | 7,100 | 7,300 | 7,040 | 7,280 | 193,500 | 1,820 |
| 2008-03-03 | 7,300 | 7,300 | 7,080 | 7,130 | 136,800 | 1,782.50 |
| 2008-02-29 | 7,310 | 7,410 | 7,270 | 7,310 | 182,100 | 1,827.50 |
| 2008-02-28 | 7,260 | 7,390 | 7,200 | 7,300 | 96,600 | 1,825 |
| 2008-02-27 | 7,400 | 7,540 | 7,350 | 7,410 | 169,500 | 1,852.50 |
| 2008-02-26 | 7,520 | 7,520 | 7,220 | 7,270 | 145,500 | 1,817.50 |
| 2008-02-25 | 7,210 | 7,530 | 7,210 | 7,460 | 197,100 | 1,865 |
| 2008-02-22 | 7,030 | 7,210 | 6,960 | 7,180 | 149,000 | 1,795 |
| 2008-02-21 | 7,120 | 7,170 | 7,070 | 7,130 | 177,100 | 1,782.50 |
| 2008-02-20 | 7,170 | 7,220 | 7,050 | 7,090 | 263,100 | 1,772.50 |
| 2008-02-19 | 7,100 | 7,300 | 7,070 | 7,270 | 130,100 | 1,817.50 |
| 2008-02-18 | 7,280 | 7,340 | 7,200 | 7,200 | 91,500 | 1,800 |
| 2008-02-15 | 7,220 | 7,330 | 7,100 | 7,280 | 127,400 | 1,820 |
| 2008-02-14 | 7,180 | 7,230 | 7,160 | 7,210 | 147,000 | 1,802.50 |
| 2008-02-13 | 6,980 | 7,060 | 6,820 | 6,970 | 255,400 | 1,742.50 |
| 2008-02-12 | 6,760 | 6,990 | 6,760 | 6,920 | 257,000 | 1,730 |
| 2008-02-08 | 6,470 | 6,790 | 6,460 | 6,700 | 157,700 | 1,675 |
| 2008-02-07 | 6,570 | 6,790 | 6,450 | 6,670 | 235,200 | 1,667.50 |
| 2008-02-06 | 6,600 | 6,750 | 6,600 | 6,610 | 147,100 | 1,652.50 |
| 2008-02-05 | 6,630 | 6,630 | 6,450 | 6,590 | 97,500 | 1,647.50 |
| 2008-02-04 | 6,650 | 6,740 | 6,560 | 6,630 | 73,200 | 1,657.50 |
| 2008-02-01 | 6,600 | 6,640 | 6,430 | 6,570 | 92,800 | 1,642.50 |
| 2008-01-31 | 6,400 | 6,570 | 6,330 | 6,570 | 138,800 | 1,642.50 |
| 2008-01-30 | 6,510 | 6,520 | 6,220 | 6,300 | 255,900 | 1,575 |
| 2008-01-29 | 6,670 | 6,740 | 6,450 | 6,570 | 110,300 | 1,642.50 |
| 2008-01-28 | 6,660 | 6,750 | 6,560 | 6,600 | 173,000 | 1,650 |
| 2008-01-25 | 6,580 | 6,760 | 6,560 | 6,760 | 112,300 | 1,690 |
| 2008-01-24 | 6,210 | 6,480 | 6,200 | 6,480 | 124,300 | 1,620 |
| 2008-01-23 | 6,430 | 6,460 | 6,190 | 6,280 | 257,400 | 1,570 |
| 2008-01-22 | 6,690 | 6,720 | 6,390 | 6,430 | 136,500 | 1,607.50 |
| 2008-01-21 | 6,870 | 6,900 | 6,720 | 6,810 | 82,300 | 1,702.50 |
| 2008-01-18 | 6,710 | 6,900 | 6,560 | 6,860 | 179,700 | 1,715 |
| 2008-01-17 | 6,830 | 6,960 | 6,780 | 6,910 | 177,900 | 1,727.50 |
| 2008-01-16 | 6,710 | 6,810 | 6,640 | 6,730 | 185,100 | 1,682.50 |
| 2008-01-15 | 6,860 | 6,940 | 6,770 | 6,810 | 237,400 | 1,702.50 |
| 2008-01-11 | 6,820 | 6,900 | 6,750 | 6,770 | 149,400 | 1,692.50 |
| 2008-01-10 | 6,750 | 6,850 | 6,730 | 6,790 | 133,200 | 1,697.50 |
| 2008-01-09 | 6,580 | 6,750 | 6,570 | 6,730 | 206,400 | 1,682.50 |
| 2008-01-08 | 6,550 | 6,640 | 6,550 | 6,620 | 136,300 | 1,655 |
| 2008-01-07 | 6,500 | 6,700 | 6,500 | 6,650 | 157,300 | 1,662.50 |
| 2008-01-04 | 6,750 | 6,810 | 6,570 | 6,600 | 176,200 | 1,650 |
分割・併合履歴 ： [2014-09-26]1株→4株
