2897 日清食品ホールディングス(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 | 3,110 | 3,130 | 3,080 | 3,120 | 173,600 | 1,040 |
| 2008-12-29 | 3,150 | 3,180 | 3,090 | 3,140 | 263,700 | 1,046.67 |
| 2008-12-26 | 3,220 | 3,230 | 3,160 | 3,170 | 400,900 | 1,056.67 |
| 2008-12-25 | 3,170 | 3,200 | 3,110 | 3,190 | 257,900 | 1,063.33 |
| 2008-12-24 | 3,260 | 3,260 | 3,070 | 3,160 | 686,400 | 1,053.33 |
| 2008-12-22 | 3,290 | 3,310 | 3,280 | 3,290 | 205,000 | 1,096.67 |
| 2008-12-19 | 3,300 | 3,300 | 3,270 | 3,280 | 232,300 | 1,093.33 |
| 2008-12-18 | 3,300 | 3,310 | 3,280 | 3,300 | 441,600 | 1,100 |
| 2008-12-17 | 3,300 | 3,340 | 3,260 | 3,300 | 360,400 | 1,100 |
| 2008-12-16 | 3,340 | 3,380 | 3,290 | 3,300 | 524,700 | 1,100 |
| 2008-12-15 | 3,320 | 3,420 | 3,320 | 3,390 | 202,800 | 1,130 |
| 2008-12-12 | 3,370 | 3,370 | 3,230 | 3,290 | 366,900 | 1,096.67 |
| 2008-12-11 | 3,350 | 3,370 | 3,290 | 3,360 | 213,500 | 1,120 |
| 2008-12-10 | 3,290 | 3,360 | 3,240 | 3,320 | 292,100 | 1,106.67 |
| 2008-12-09 | 3,360 | 3,380 | 3,280 | 3,310 | 582,800 | 1,103.33 |
| 2008-12-08 | 3,390 | 3,450 | 3,360 | 3,410 | 180,300 | 1,136.67 |
| 2008-12-05 | 3,380 | 3,420 | 3,380 | 3,380 | 214,200 | 1,126.67 |
| 2008-12-04 | 3,330 | 3,390 | 3,330 | 3,380 | 263,500 | 1,126.67 |
| 2008-12-03 | 3,380 | 3,390 | 3,330 | 3,380 | 343,200 | 1,126.67 |
| 2008-12-02 | 3,300 | 3,350 | 3,270 | 3,300 | 300,300 | 1,100 |
| 2008-12-01 | 3,360 | 3,410 | 3,350 | 3,380 | 210,200 | 1,126.67 |
| 2008-11-28 | 3,350 | 3,400 | 3,320 | 3,400 | 461,000 | 1,133.33 |
| 2008-11-27 | 3,330 | 3,330 | 3,220 | 3,310 | 562,600 | 1,103.33 |
| 2008-11-26 | 3,200 | 3,220 | 3,130 | 3,180 | 584,500 | 1,060 |
| 2008-11-25 | 3,410 | 3,420 | 3,190 | 3,290 | 470,700 | 1,096.67 |
| 2008-11-21 | 3,290 | 3,400 | 3,230 | 3,400 | 469,000 | 1,133.33 |
| 2008-11-20 | 3,360 | 3,370 | 3,310 | 3,320 | 445,200 | 1,106.67 |
| 2008-11-19 | 3,410 | 3,450 | 3,350 | 3,400 | 537,900 | 1,133.33 |
| 2008-11-18 | 3,320 | 3,450 | 3,290 | 3,410 | 823,000 | 1,136.67 |
| 2008-11-17 | 3,230 | 3,390 | 3,200 | 3,290 | 901,600 | 1,096.67 |
| 2008-11-14 | 3,210 | 3,250 | 3,110 | 3,180 | 728,900 | 1,060 |
| 2008-11-13 | 2,995 | 3,150 | 2,975 | 3,060 | 668,800 | 1,020 |
| 2008-11-12 | 2,865 | 3,060 | 2,835 | 3,020 | 608,400 | 1,006.67 |
| 2008-11-11 | 2,910 | 2,970 | 2,855 | 2,885 | 480,400 | 961.67 |
| 2008-11-10 | 2,995 | 3,050 | 2,930 | 2,950 | 197,600 | 983.33 |
| 2008-11-07 | 2,900 | 2,945 | 2,865 | 2,920 | 370,100 | 973.33 |
| 2008-11-06 | 2,920 | 3,030 | 2,900 | 2,970 | 460,600 | 990 |
| 2008-11-05 | 3,080 | 3,120 | 3,030 | 3,110 | 540,400 | 1,036.67 |
| 2008-11-04 | 2,900 | 2,955 | 2,850 | 2,950 | 382,700 | 983.33 |
| 2008-10-31 | 2,755 | 2,990 | 2,700 | 2,785 | 1,121,900 | 928.33 |
| 2008-10-30 | 2,900 | 3,070 | 2,900 | 2,995 | 922,100 | 998.33 |
| 2008-10-29 | 2,915 | 2,940 | 2,705 | 2,900 | 1,172,800 | 966.67 |
| 2008-10-28 | 2,440 | 2,710 | 2,280 | 2,675 | 1,466,600 | 891.67 |
| 2008-10-27 | 2,670 | 2,850 | 2,600 | 2,600 | 1,380,800 | 866.67 |
| 2008-10-24 | 3,190 | 3,240 | 3,090 | 3,100 | 1,637,700 | 1,033.33 |
| 2008-10-23 | 3,560 | 3,610 | 3,390 | 3,590 | 800,000 | 1,196.67 |
| 2008-10-22 | 3,740 | 3,750 | 3,550 | 3,570 | 502,800 | 1,190 |
| 2008-10-21 | 3,760 | 3,760 | 3,640 | 3,730 | 601,100 | 1,243.33 |
| 2008-10-20 | 3,870 | 3,870 | 3,700 | 3,750 | 667,100 | 1,250 |
| 2008-10-17 | 3,760 | 3,820 | 3,720 | 3,770 | 431,800 | 1,256.67 |
| 2008-10-16 | 3,660 | 3,830 | 3,500 | 3,610 | 731,000 | 1,203.33 |
| 2008-10-15 | 3,570 | 3,780 | 3,520 | 3,750 | 452,800 | 1,250 |
| 2008-10-14 | 3,600 | 3,700 | 3,580 | 3,670 | 621,500 | 1,223.33 |
| 2008-10-10 | 3,470 | 3,470 | 3,220 | 3,360 | 1,051,200 | 1,120 |
| 2008-10-09 | 3,620 | 3,620 | 3,440 | 3,460 | 722,200 | 1,153.33 |
| 2008-10-08 | 3,940 | 3,980 | 3,700 | 3,720 | 762,300 | 1,240 |
| 2008-10-07 | 3,960 | 4,010 | 3,900 | 3,990 | 616,400 | 1,330 |
| 2008-10-06 | 3,990 | 4,090 | 3,940 | 3,950 | 595,700 | 1,316.67 |
| 2008-10-03 | 4,020 | 4,040 | 3,980 | 4,010 | 704,400 | 1,336.67 |
| 2008-10-02 | 3,950 | 4,100 | 3,950 | 4,060 | 673,800 | 1,353.33 |
| 2008-10-01 | 3,840 | 3,870 | 3,830 | 3,850 | 857,000 | 1,283.33 |
| 2008-09-30 | 3,790 | 3,810 | 3,700 | 3,760 | 364,000 | 1,253.33 |
| 2008-09-29 | 3,890 | 3,910 | 3,850 | 3,890 | 395,900 | 1,296.67 |
| 2008-09-26 | 3,930 | 3,950 | 3,890 | 3,930 | 383,700 | 1,310 |
| 2008-09-25 | 3,860 | 3,910 | 3,830 | 3,900 | 525,200 | 1,300 |
| 2008-09-24 | 3,820 | 3,910 | 3,810 | 3,830 | 485,100 | 1,276.67 |
| 2008-09-22 | 3,900 | 3,900 | 3,840 | 3,850 | 467,300 | 1,283.33 |
| 2008-09-19 | 3,820 | 3,930 | 3,820 | 3,870 | 530,500 | 1,290 |
| 2008-09-18 | 3,760 | 3,940 | 3,760 | 3,920 | 485,200 | 1,306.67 |
| 2008-09-17 | 4,020 | 4,020 | 3,850 | 3,860 | 349,400 | 1,286.67 |
| 2008-09-16 | 3,890 | 3,900 | 3,850 | 3,870 | 492,700 | 1,290 |
| 2008-09-12 | 3,900 | 3,930 | 3,860 | 3,900 | 819,900 | 1,300 |
| 2008-09-11 | 3,990 | 4,020 | 3,960 | 3,980 | 625,700 | 1,326.67 |
| 2008-09-10 | 3,950 | 4,020 | 3,940 | 4,000 | 364,800 | 1,333.33 |
| 2008-09-09 | 3,900 | 4,020 | 3,900 | 4,000 | 700,800 | 1,333.33 |
| 2008-09-08 | 4,040 | 4,060 | 3,820 | 3,880 | 623,400 | 1,293.33 |
| 2008-09-05 | 3,930 | 4,000 | 3,920 | 4,000 | 650,400 | 1,333.33 |
| 2008-09-04 | 3,980 | 4,080 | 3,950 | 3,960 | 1,719,600 | 1,320 |
| 2008-09-03 | 3,820 | 3,900 | 3,820 | 3,880 | 924,000 | 1,293.33 |
| 2008-09-02 | 3,730 | 3,810 | 3,700 | 3,750 | 795,900 | 1,250 |
| 2008-09-01 | 3,610 | 3,750 | 3,600 | 3,700 | 739,700 | 1,233.33 |
| 2008-08-29 | 3,600 | 3,630 | 3,590 | 3,610 | 598,600 | 1,203.33 |
| 2008-08-28 | 3,500 | 3,560 | 3,490 | 3,550 | 698,100 | 1,183.33 |
| 2008-08-27 | 3,500 | 3,510 | 3,480 | 3,500 | 322,200 | 1,166.67 |
| 2008-08-26 | 3,500 | 3,510 | 3,460 | 3,500 | 186,100 | 1,166.67 |
| 2008-08-25 | 3,500 | 3,590 | 3,480 | 3,500 | 549,400 | 1,166.67 |
| 2008-08-22 | 3,490 | 3,500 | 3,480 | 3,500 | 190,100 | 1,166.67 |
| 2008-08-21 | 3,500 | 3,500 | 3,480 | 3,490 | 399,500 | 1,163.33 |
| 2008-08-20 | 3,500 | 3,510 | 3,480 | 3,500 | 465,500 | 1,166.67 |
| 2008-08-19 | 3,480 | 3,510 | 3,460 | 3,490 | 424,500 | 1,163.33 |
| 2008-08-18 | 3,500 | 3,520 | 3,470 | 3,470 | 419,500 | 1,156.67 |
| 2008-08-15 | 3,500 | 3,510 | 3,470 | 3,500 | 343,300 | 1,166.67 |
| 2008-08-14 | 3,510 | 3,510 | 3,440 | 3,490 | 397,500 | 1,163.33 |
| 2008-08-13 | 3,500 | 3,540 | 3,470 | 3,490 | 902,900 | 1,163.33 |
| 2008-08-12 | 3,650 | 3,650 | 3,530 | 3,540 | 573,900 | 1,180 |
| 2008-08-11 | 3,720 | 3,760 | 3,640 | 3,650 | 413,800 | 1,216.67 |
| 2008-08-08 | 3,790 | 3,800 | 3,660 | 3,680 | 465,400 | 1,226.67 |
| 2008-08-07 | 3,740 | 3,810 | 3,730 | 3,740 | 432,700 | 1,246.67 |
| 2008-08-06 | 3,790 | 3,830 | 3,750 | 3,790 | 499,400 | 1,263.33 |
| 2008-08-05 | 3,740 | 3,890 | 3,630 | 3,880 | 1,173,400 | 1,293.33 |
| 2008-08-04 | 3,780 | 3,810 | 3,680 | 3,690 | 1,199,300 | 1,230 |
| 2008-08-01 | 3,940 | 4,040 | 3,630 | 3,690 | 2,163,100 | 1,230 |
| 2008-07-31 | 3,570 | 3,600 | 3,430 | 3,540 | 655,000 | 1,180 |
| 2008-07-30 | 3,460 | 3,560 | 3,420 | 3,520 | 846,900 | 1,173.33 |
| 2008-07-29 | 3,550 | 3,550 | 3,440 | 3,450 | 487,800 | 1,150 |
| 2008-07-28 | 3,500 | 3,650 | 3,500 | 3,630 | 329,600 | 1,210 |
| 2008-07-25 | 3,500 | 3,560 | 3,490 | 3,520 | 325,800 | 1,173.33 |
| 2008-07-24 | 3,500 | 3,500 | 3,420 | 3,470 | 286,500 | 1,156.67 |
| 2008-07-23 | 3,450 | 3,490 | 3,440 | 3,450 | 235,000 | 1,150 |
| 2008-07-22 | 3,490 | 3,490 | 3,410 | 3,440 | 240,500 | 1,146.67 |
| 2008-07-18 | 3,420 | 3,430 | 3,380 | 3,400 | 192,200 | 1,133.33 |
| 2008-07-17 | 3,440 | 3,440 | 3,360 | 3,400 | 162,400 | 1,133.33 |
| 2008-07-16 | 3,340 | 3,460 | 3,340 | 3,460 | 266,400 | 1,153.33 |
| 2008-07-15 | 3,400 | 3,410 | 3,320 | 3,340 | 178,200 | 1,113.33 |
| 2008-07-14 | 3,410 | 3,450 | 3,400 | 3,400 | 143,300 | 1,133.33 |
| 2008-07-11 | 3,500 | 3,500 | 3,400 | 3,430 | 273,800 | 1,143.33 |
| 2008-07-10 | 3,490 | 3,520 | 3,460 | 3,500 | 183,500 | 1,166.67 |
| 2008-07-09 | 3,560 | 3,560 | 3,450 | 3,460 | 281,800 | 1,153.33 |
| 2008-07-08 | 3,460 | 3,590 | 3,450 | 3,530 | 498,400 | 1,176.67 |
| 2008-07-07 | 3,420 | 3,480 | 3,410 | 3,450 | 130,900 | 1,150 |
| 2008-07-04 | 3,500 | 3,500 | 3,400 | 3,420 | 182,800 | 1,140 |
| 2008-07-03 | 3,490 | 3,510 | 3,460 | 3,470 | 136,900 | 1,156.67 |
| 2008-07-02 | 3,590 | 3,590 | 3,480 | 3,500 | 329,500 | 1,166.67 |
| 2008-07-01 | 3,610 | 3,640 | 3,580 | 3,600 | 292,400 | 1,200 |
| 2008-06-30 | 3,580 | 3,650 | 3,560 | 3,560 | 329,300 | 1,186.67 |
| 2008-06-27 | 3,520 | 3,530 | 3,480 | 3,530 | 228,000 | 1,176.67 |
| 2008-06-26 | 3,580 | 3,590 | 3,520 | 3,570 | 318,900 | 1,190 |
| 2008-06-25 | 3,620 | 3,620 | 3,540 | 3,560 | 373,400 | 1,186.67 |
| 2008-06-24 | 3,470 | 3,600 | 3,470 | 3,570 | 238,300 | 1,190 |
| 2008-06-23 | 3,410 | 3,550 | 3,400 | 3,520 | 394,800 | 1,173.33 |
| 2008-06-20 | 3,530 | 3,540 | 3,430 | 3,440 | 310,200 | 1,146.67 |
| 2008-06-19 | 3,530 | 3,560 | 3,490 | 3,520 | 295,200 | 1,173.33 |
| 2008-06-18 | 3,550 | 3,570 | 3,550 | 3,550 | 183,200 | 1,183.33 |
| 2008-06-17 | 3,590 | 3,600 | 3,540 | 3,560 | 245,400 | 1,186.67 |
| 2008-06-16 | 3,640 | 3,650 | 3,590 | 3,620 | 186,800 | 1,206.67 |
| 2008-06-13 | 3,590 | 3,600 | 3,540 | 3,590 | 417,000 | 1,196.67 |
| 2008-06-12 | 3,640 | 3,670 | 3,600 | 3,630 | 261,400 | 1,210 |
| 2008-06-11 | 3,710 | 3,740 | 3,660 | 3,720 | 162,500 | 1,240 |
| 2008-06-10 | 3,720 | 3,730 | 3,670 | 3,700 | 187,100 | 1,233.33 |
| 2008-06-09 | 3,700 | 3,750 | 3,690 | 3,730 | 184,300 | 1,243.33 |
| 2008-06-06 | 3,830 | 3,830 | 3,770 | 3,790 | 162,500 | 1,263.33 |
| 2008-06-05 | 3,760 | 3,780 | 3,730 | 3,770 | 212,400 | 1,256.67 |
| 2008-06-04 | 3,730 | 3,820 | 3,710 | 3,810 | 329,700 | 1,270 |
| 2008-06-03 | 3,780 | 3,780 | 3,700 | 3,730 | 210,500 | 1,243.33 |
| 2008-06-02 | 3,810 | 3,850 | 3,760 | 3,800 | 252,700 | 1,266.67 |
| 2008-05-30 | 3,800 | 3,860 | 3,770 | 3,820 | 470,600 | 1,273.33 |
| 2008-05-29 | 3,700 | 3,750 | 3,660 | 3,720 | 371,800 | 1,240 |
| 2008-05-28 | 3,670 | 3,680 | 3,600 | 3,630 | 332,000 | 1,210 |
| 2008-05-27 | 3,720 | 3,720 | 3,680 | 3,720 | 91,600 | 1,240 |
| 2008-05-26 | 3,700 | 3,710 | 3,630 | 3,670 | 191,700 | 1,223.33 |
| 2008-05-23 | 3,780 | 3,800 | 3,750 | 3,770 | 228,700 | 1,256.67 |
| 2008-05-22 | 3,680 | 3,780 | 3,610 | 3,770 | 333,000 | 1,256.67 |
| 2008-05-21 | 3,700 | 3,730 | 3,660 | 3,670 | 303,700 | 1,223.33 |
| 2008-05-20 | 3,730 | 3,750 | 3,690 | 3,720 | 164,500 | 1,240 |
| 2008-05-19 | 3,700 | 3,730 | 3,690 | 3,710 | 296,100 | 1,236.67 |
| 2008-05-16 | 3,680 | 3,730 | 3,640 | 3,690 | 211,500 | 1,230 |
| 2008-05-15 | 3,660 | 3,710 | 3,660 | 3,670 | 307,100 | 1,223.33 |
| 2008-05-14 | 3,850 | 3,980 | 3,600 | 3,650 | 975,900 | 1,216.67 |
| 2008-05-13 | 3,600 | 3,900 | 3,510 | 3,840 | 743,400 | 1,280 |
| 2008-05-12 | 3,570 | 3,630 | 3,570 | 3,620 | 135,200 | 1,206.67 |
| 2008-05-09 | 3,690 | 3,690 | 3,590 | 3,600 | 128,500 | 1,200 |
| 2008-05-08 | 3,690 | 3,690 | 3,650 | 3,680 | 150,300 | 1,226.67 |
| 2008-05-07 | 3,640 | 3,690 | 3,640 | 3,690 | 220,800 | 1,230 |
| 2008-05-02 | 3,630 | 3,640 | 3,580 | 3,630 | 103,100 | 1,210 |
| 2008-05-01 | 3,610 | 3,630 | 3,580 | 3,600 | 144,900 | 1,200 |
| 2008-04-30 | 3,560 | 3,680 | 3,540 | 3,650 | 257,400 | 1,216.67 |
| 2008-04-28 | 3,560 | 3,620 | 3,550 | 3,570 | 246,400 | 1,190 |
| 2008-04-25 | 3,480 | 3,540 | 3,470 | 3,520 | 211,900 | 1,173.33 |
| 2008-04-24 | 3,430 | 3,470 | 3,420 | 3,430 | 165,400 | 1,143.33 |
| 2008-04-23 | 3,420 | 3,450 | 3,400 | 3,440 | 167,900 | 1,146.67 |
| 2008-04-22 | 3,370 | 3,460 | 3,370 | 3,450 | 330,100 | 1,150 |
| 2008-04-21 | 3,410 | 3,430 | 3,340 | 3,360 | 504,800 | 1,120 |
| 2008-04-18 | 3,440 | 3,450 | 3,380 | 3,400 | 326,700 | 1,133.33 |
| 2008-04-17 | 3,530 | 3,540 | 3,440 | 3,460 | 313,400 | 1,153.33 |
| 2008-04-16 | 3,500 | 3,540 | 3,500 | 3,510 | 239,400 | 1,170 |
| 2008-04-15 | 3,470 | 3,530 | 3,450 | 3,500 | 287,000 | 1,166.67 |
| 2008-04-14 | 3,490 | 3,510 | 3,440 | 3,460 | 223,200 | 1,153.33 |
| 2008-04-11 | 3,560 | 3,590 | 3,530 | 3,560 | 291,500 | 1,186.67 |
| 2008-04-10 | 3,550 | 3,560 | 3,520 | 3,550 | 272,600 | 1,183.33 |
| 2008-04-09 | 3,580 | 3,630 | 3,550 | 3,570 | 427,100 | 1,190 |
| 2008-04-08 | 3,640 | 3,710 | 3,630 | 3,670 | 283,200 | 1,223.33 |
| 2008-04-07 | 3,570 | 3,650 | 3,540 | 3,610 | 466,800 | 1,203.33 |
| 2008-04-04 | 3,550 | 3,580 | 3,520 | 3,560 | 352,700 | 1,186.67 |
| 2008-04-03 | 3,470 | 3,560 | 3,440 | 3,550 | 450,800 | 1,183.33 |
| 2008-04-02 | 3,390 | 3,460 | 3,380 | 3,410 | 302,000 | 1,136.67 |
| 2008-04-01 | 3,370 | 3,400 | 3,330 | 3,380 | 337,800 | 1,126.67 |
| 2008-03-31 | 3,390 | 3,400 | 3,300 | 3,360 | 449,100 | 1,120 |
| 2008-03-28 | 3,390 | 3,400 | 3,300 | 3,380 | 444,400 | 1,126.67 |
| 2008-03-27 | 3,470 | 3,490 | 3,390 | 3,410 | 273,500 | 1,136.67 |
| 2008-03-26 | 3,430 | 3,530 | 3,410 | 3,460 | 391,800 | 1,153.33 |
| 2008-03-25 | 3,430 | 3,470 | 3,400 | 3,440 | 392,900 | 1,146.67 |
| 2008-03-24 | 3,440 | 3,440 | 3,360 | 3,360 | 320,400 | 1,120 |
| 2008-03-21 | 3,400 | 3,460 | 3,310 | 3,440 | 713,400 | 1,146.67 |
| 2008-03-19 | 3,550 | 3,550 | 3,400 | 3,420 | 717,900 | 1,140 |
| 2008-03-18 | 3,350 | 3,550 | 3,340 | 3,540 | 536,400 | 1,180 |
| 2008-03-17 | 3,390 | 3,410 | 3,310 | 3,340 | 456,600 | 1,113.33 |
| 2008-03-14 | 3,560 | 3,570 | 3,430 | 3,440 | 555,400 | 1,146.67 |
| 2008-03-13 | 3,510 | 3,580 | 3,480 | 3,550 | 527,700 | 1,183.33 |
| 2008-03-12 | 3,520 | 3,570 | 3,490 | 3,550 | 304,300 | 1,183.33 |
| 2008-03-11 | 3,490 | 3,500 | 3,410 | 3,470 | 409,700 | 1,156.67 |
| 2008-03-10 | 3,370 | 3,540 | 3,370 | 3,520 | 315,100 | 1,173.33 |
| 2008-03-07 | 3,350 | 3,460 | 3,320 | 3,420 | 464,900 | 1,140 |
| 2008-03-06 | 3,350 | 3,490 | 3,320 | 3,480 | 334,800 | 1,160 |
| 2008-03-05 | 3,370 | 3,410 | 3,300 | 3,350 | 299,900 | 1,116.67 |
| 2008-03-04 | 3,420 | 3,430 | 3,380 | 3,390 | 240,900 | 1,130 |
| 2008-03-03 | 3,480 | 3,520 | 3,410 | 3,470 | 233,200 | 1,156.67 |
| 2008-02-29 | 3,430 | 3,470 | 3,380 | 3,470 | 257,800 | 1,156.67 |
| 2008-02-28 | 3,480 | 3,480 | 3,390 | 3,480 | 366,400 | 1,160 |
| 2008-02-27 | 3,520 | 3,550 | 3,470 | 3,510 | 482,200 | 1,170 |
| 2008-02-26 | 3,760 | 3,760 | 3,440 | 3,480 | 1,175,500 | 1,160 |
| 2008-02-25 | 3,700 | 3,760 | 3,690 | 3,750 | 382,200 | 1,250 |
| 2008-02-22 | 3,560 | 3,590 | 3,540 | 3,590 | 182,800 | 1,196.67 |
| 2008-02-21 | 3,550 | 3,620 | 3,540 | 3,610 | 397,700 | 1,203.33 |
| 2008-02-20 | 3,710 | 3,710 | 3,470 | 3,510 | 687,400 | 1,170 |
| 2008-02-19 | 3,670 | 3,720 | 3,670 | 3,700 | 312,300 | 1,233.33 |
| 2008-02-18 | 3,600 | 3,680 | 3,560 | 3,640 | 371,700 | 1,213.33 |
| 2008-02-15 | 3,570 | 3,610 | 3,520 | 3,610 | 450,500 | 1,203.33 |
| 2008-02-14 | 3,500 | 3,570 | 3,480 | 3,520 | 399,000 | 1,173.33 |
| 2008-02-13 | 3,410 | 3,460 | 3,390 | 3,410 | 397,700 | 1,136.67 |
| 2008-02-12 | 3,400 | 3,490 | 3,350 | 3,450 | 503,400 | 1,150 |
| 2008-02-08 | 3,380 | 3,530 | 3,380 | 3,480 | 413,500 | 1,160 |
| 2008-02-07 | 3,280 | 3,390 | 3,260 | 3,380 | 562,700 | 1,126.67 |
| 2008-02-06 | 3,330 | 3,340 | 3,230 | 3,300 | 1,035,400 | 1,100 |
| 2008-02-05 | 3,530 | 3,600 | 3,520 | 3,580 | 631,900 | 1,193.33 |
| 2008-02-04 | 3,620 | 3,620 | 3,240 | 3,430 | 945,600 | 1,143.33 |
| 2008-02-01 | 3,510 | 3,650 | 3,490 | 3,610 | 353,300 | 1,203.33 |
| 2008-01-31 | 3,400 | 3,550 | 3,380 | 3,550 | 382,600 | 1,183.33 |
| 2008-01-30 | 3,450 | 3,480 | 3,390 | 3,450 | 260,300 | 1,150 |
| 2008-01-29 | 3,420 | 3,460 | 3,340 | 3,400 | 426,000 | 1,133.33 |
| 2008-01-28 | 3,430 | 3,500 | 3,360 | 3,370 | 373,400 | 1,123.33 |
| 2008-01-25 | 3,350 | 3,430 | 3,340 | 3,380 | 398,800 | 1,126.67 |
| 2008-01-24 | 3,290 | 3,360 | 3,270 | 3,290 | 295,700 | 1,096.67 |
| 2008-01-23 | 3,320 | 3,350 | 3,230 | 3,290 | 293,200 | 1,096.67 |
| 2008-01-22 | 3,410 | 3,410 | 3,290 | 3,310 | 311,500 | 1,103.33 |
| 2008-01-21 | 3,560 | 3,560 | 3,400 | 3,420 | 282,800 | 1,140 |
| 2008-01-18 | 3,340 | 3,490 | 3,210 | 3,460 | 758,300 | 1,153.33 |
| 2008-01-17 | 3,450 | 3,460 | 3,330 | 3,440 | 456,200 | 1,146.67 |
| 2008-01-16 | 3,440 | 3,460 | 3,400 | 3,430 | 426,200 | 1,143.33 |
| 2008-01-15 | 3,570 | 3,580 | 3,450 | 3,480 | 513,500 | 1,160 |
| 2008-01-11 | 3,580 | 3,600 | 3,530 | 3,560 | 306,800 | 1,186.67 |
| 2008-01-10 | 3,580 | 3,600 | 3,530 | 3,550 | 148,700 | 1,183.33 |
| 2008-01-09 | 3,480 | 3,570 | 3,450 | 3,540 | 275,900 | 1,180 |
| 2008-01-08 | 3,480 | 3,530 | 3,480 | 3,500 | 321,800 | 1,166.67 |
| 2008-01-07 | 3,530 | 3,550 | 3,460 | 3,480 | 365,200 | 1,160 |
| 2008-01-04 | 3,660 | 3,700 | 3,510 | 3,540 | 224,700 | 1,180 |
分割・併合履歴 ： [2023-12-28]1株→3株
