3231 野村不動産ホールディングス(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 | 1,757 | 1,775 | 1,742 | 1,752 | 93,500 | 350.40 |
| 2008-12-29 | 1,770 | 1,800 | 1,741 | 1,766 | 239,900 | 353.20 |
| 2008-12-26 | 1,737 | 1,747 | 1,708 | 1,740 | 191,100 | 348 |
| 2008-12-25 | 1,700 | 1,724 | 1,682 | 1,720 | 307,200 | 344 |
| 2008-12-24 | 1,660 | 1,700 | 1,640 | 1,658 | 405,700 | 331.60 |
| 2008-12-22 | 1,700 | 1,738 | 1,681 | 1,717 | 426,100 | 343.40 |
| 2008-12-19 | 1,781 | 1,795 | 1,705 | 1,720 | 560,600 | 344 |
| 2008-12-18 | 1,744 | 1,844 | 1,720 | 1,764 | 908,100 | 352.80 |
| 2008-12-17 | 1,742 | 1,818 | 1,694 | 1,746 | 1,191,100 | 349.20 |
| 2008-12-16 | 1,606 | 1,685 | 1,558 | 1,622 | 756,200 | 324.40 |
| 2008-12-15 | 1,640 | 1,685 | 1,621 | 1,666 | 445,000 | 333.20 |
| 2008-12-12 | 1,680 | 1,700 | 1,570 | 1,580 | 653,100 | 316 |
| 2008-12-11 | 1,617 | 1,746 | 1,568 | 1,721 | 681,300 | 344.20 |
| 2008-12-10 | 1,515 | 1,649 | 1,492 | 1,630 | 857,000 | 326 |
| 2008-12-09 | 1,405 | 1,511 | 1,400 | 1,499 | 868,500 | 299.80 |
| 2008-12-08 | 1,319 | 1,388 | 1,290 | 1,365 | 585,500 | 273 |
| 2008-12-05 | 1,246 | 1,355 | 1,237 | 1,339 | 861,700 | 267.80 |
| 2008-12-04 | 1,289 | 1,318 | 1,245 | 1,266 | 608,300 | 253.20 |
| 2008-12-03 | 1,317 | 1,339 | 1,236 | 1,269 | 783,100 | 253.80 |
| 2008-12-02 | 1,380 | 1,394 | 1,301 | 1,328 | 1,104,200 | 265.60 |
| 2008-12-01 | 1,434 | 1,483 | 1,361 | 1,415 | 838,800 | 283 |
| 2008-11-28 | 1,352 | 1,464 | 1,350 | 1,425 | 739,000 | 285 |
| 2008-11-27 | 1,339 | 1,375 | 1,323 | 1,333 | 530,100 | 266.60 |
| 2008-11-26 | 1,328 | 1,380 | 1,308 | 1,311 | 984,300 | 262.20 |
| 2008-11-25 | 1,320 | 1,408 | 1,280 | 1,408 | 1,172,700 | 281.60 |
| 2008-11-21 | 1,090 | 1,273 | 1,087 | 1,260 | 1,252,000 | 252 |
| 2008-11-20 | 1,250 | 1,250 | 1,165 | 1,181 | 1,571,600 | 236.20 |
| 2008-11-19 | 1,558 | 1,585 | 1,323 | 1,355 | 1,597,900 | 271 |
| 2008-11-18 | 1,709 | 1,748 | 1,595 | 1,618 | 854,600 | 323.60 |
| 2008-11-17 | 1,798 | 1,880 | 1,744 | 1,829 | 481,500 | 365.80 |
| 2008-11-14 | 1,913 | 1,962 | 1,832 | 1,862 | 504,800 | 372.40 |
| 2008-11-13 | 1,882 | 1,920 | 1,850 | 1,888 | 618,700 | 377.60 |
| 2008-11-12 | 1,907 | 1,980 | 1,907 | 1,950 | 678,100 | 390 |
| 2008-11-11 | 1,975 | 2,015 | 1,900 | 1,983 | 712,500 | 396.60 |
| 2008-11-10 | 2,045 | 2,080 | 1,960 | 2,005 | 845,200 | 401 |
| 2008-11-07 | 1,950 | 2,130 | 1,912 | 2,085 | 741,500 | 417 |
| 2008-11-06 | 2,040 | 2,115 | 1,996 | 2,020 | 940,700 | 404 |
| 2008-11-05 | 2,155 | 2,210 | 2,085 | 2,120 | 733,400 | 424 |
| 2008-11-04 | 2,110 | 2,110 | 1,940 | 2,075 | 1,023,800 | 415 |
| 2008-10-31 | 1,830 | 1,929 | 1,780 | 1,877 | 886,400 | 375.40 |
| 2008-10-30 | 1,720 | 1,851 | 1,700 | 1,831 | 906,600 | 366.20 |
| 2008-10-29 | 1,643 | 1,682 | 1,623 | 1,641 | 1,335,900 | 328.20 |
| 2008-10-28 | 1,440 | 1,500 | 1,334 | 1,494 | 1,153,200 | 298.80 |
| 2008-10-27 | 1,607 | 1,672 | 1,488 | 1,515 | 704,200 | 303 |
| 2008-10-24 | 1,800 | 1,800 | 1,656 | 1,667 | 571,900 | 333.40 |
| 2008-10-23 | 1,700 | 1,810 | 1,651 | 1,807 | 789,600 | 361.40 |
| 2008-10-22 | 1,852 | 1,900 | 1,776 | 1,780 | 640,300 | 356 |
| 2008-10-21 | 1,944 | 1,970 | 1,901 | 1,942 | 542,800 | 388.40 |
| 2008-10-20 | 1,803 | 1,888 | 1,755 | 1,842 | 619,300 | 368.40 |
| 2008-10-17 | 1,883 | 1,883 | 1,704 | 1,753 | 555,600 | 350.60 |
| 2008-10-16 | 1,740 | 1,820 | 1,690 | 1,763 | 751,400 | 352.60 |
| 2008-10-15 | 1,888 | 1,985 | 1,862 | 1,950 | 641,600 | 390 |
| 2008-10-14 | 1,951 | 1,980 | 1,900 | 1,935 | 834,800 | 387 |
| 2008-10-10 | 1,632 | 1,759 | 1,630 | 1,711 | 889,800 | 342.20 |
| 2008-10-09 | 1,865 | 2,020 | 1,830 | 1,902 | 841,200 | 380.40 |
| 2008-10-08 | 1,900 | 2,000 | 1,810 | 1,855 | 795,400 | 371 |
| 2008-10-07 | 1,985 | 2,080 | 1,910 | 2,025 | 990,700 | 405 |
| 2008-10-06 | 2,045 | 2,095 | 1,997 | 2,065 | 634,000 | 413 |
| 2008-10-03 | 2,265 | 2,290 | 2,135 | 2,205 | 743,400 | 441 |
| 2008-10-02 | 2,445 | 2,465 | 2,290 | 2,290 | 835,700 | 458 |
| 2008-10-01 | 2,475 | 2,505 | 2,370 | 2,405 | 560,400 | 481 |
| 2008-09-30 | 2,350 | 2,475 | 2,335 | 2,445 | 834,800 | 489 |
| 2008-09-29 | 2,505 | 2,580 | 2,485 | 2,510 | 690,700 | 502 |
| 2008-09-26 | 2,450 | 2,565 | 2,450 | 2,500 | 747,500 | 500 |
| 2008-09-25 | 2,465 | 2,515 | 2,405 | 2,440 | 562,600 | 488 |
| 2008-09-24 | 2,580 | 2,595 | 2,495 | 2,525 | 1,015,200 | 505 |
| 2008-09-22 | 2,685 | 2,720 | 2,640 | 2,645 | 991,000 | 529 |
| 2008-09-19 | 2,455 | 2,635 | 2,440 | 2,605 | 1,872,500 | 521 |
| 2008-09-18 | 2,195 | 2,300 | 2,150 | 2,295 | 1,334,000 | 459 |
| 2008-09-17 | 2,480 | 2,495 | 2,280 | 2,345 | 1,271,700 | 469 |
| 2008-09-16 | 2,425 | 2,515 | 2,350 | 2,475 | 2,312,800 | 495 |
| 2008-09-12 | 2,510 | 2,540 | 2,475 | 2,535 | 1,322,900 | 507 |
| 2008-09-11 | 2,400 | 2,525 | 2,390 | 2,455 | 1,902,500 | 491 |
| 2008-09-10 | 2,220 | 2,450 | 2,185 | 2,400 | 1,331,700 | 480 |
| 2008-09-09 | 2,220 | 2,280 | 2,195 | 2,265 | 1,193,700 | 453 |
| 2008-09-08 | 2,180 | 2,220 | 2,170 | 2,220 | 865,300 | 444 |
| 2008-09-05 | 2,025 | 2,080 | 2,010 | 2,060 | 750,700 | 412 |
| 2008-09-04 | 2,150 | 2,150 | 2,085 | 2,100 | 578,600 | 420 |
| 2008-09-03 | 2,195 | 2,240 | 2,145 | 2,155 | 658,400 | 431 |
| 2008-09-02 | 2,135 | 2,210 | 2,135 | 2,175 | 532,200 | 435 |
| 2008-09-01 | 2,180 | 2,200 | 2,160 | 2,175 | 383,200 | 435 |
| 2008-08-29 | 2,220 | 2,265 | 2,185 | 2,260 | 981,800 | 452 |
| 2008-08-28 | 2,260 | 2,285 | 2,165 | 2,195 | 853,100 | 439 |
| 2008-08-27 | 2,305 | 2,305 | 2,260 | 2,270 | 637,300 | 454 |
| 2008-08-26 | 2,310 | 2,345 | 2,290 | 2,335 | 822,200 | 467 |
| 2008-08-25 | 2,390 | 2,430 | 2,375 | 2,390 | 945,200 | 478 |
| 2008-08-22 | 2,385 | 2,420 | 2,345 | 2,360 | 1,067,000 | 472 |
| 2008-08-21 | 2,385 | 2,405 | 2,315 | 2,390 | 997,300 | 478 |
| 2008-08-20 | 2,240 | 2,355 | 2,235 | 2,345 | 1,005,800 | 469 |
| 2008-08-19 | 2,275 | 2,305 | 2,250 | 2,280 | 772,300 | 456 |
| 2008-08-18 | 2,150 | 2,340 | 2,150 | 2,305 | 1,330,900 | 461 |
| 2008-08-15 | 2,185 | 2,210 | 2,155 | 2,190 | 632,400 | 438 |
| 2008-08-14 | 2,185 | 2,265 | 2,130 | 2,185 | 1,956,100 | 437 |
| 2008-08-13 | 2,260 | 2,260 | 2,205 | 2,225 | 595,800 | 445 |
| 2008-08-12 | 2,235 | 2,290 | 2,235 | 2,255 | 692,000 | 451 |
| 2008-08-11 | 2,270 | 2,285 | 2,225 | 2,255 | 826,000 | 451 |
| 2008-08-08 | 2,205 | 2,205 | 2,090 | 2,170 | 1,149,500 | 434 |
| 2008-08-07 | 2,290 | 2,290 | 2,175 | 2,200 | 1,251,100 | 440 |
| 2008-08-06 | 2,220 | 2,325 | 2,205 | 2,290 | 1,100,300 | 458 |
| 2008-08-05 | 2,110 | 2,190 | 2,080 | 2,170 | 690,000 | 434 |
| 2008-08-04 | 2,160 | 2,195 | 2,125 | 2,140 | 959,200 | 428 |
| 2008-08-01 | 2,235 | 2,285 | 2,085 | 2,110 | 1,107,200 | 422 |
| 2008-07-31 | 2,235 | 2,280 | 2,175 | 2,205 | 750,800 | 441 |
| 2008-07-30 | 2,210 | 2,225 | 2,165 | 2,195 | 590,900 | 439 |
| 2008-07-29 | 2,075 | 2,195 | 2,060 | 2,185 | 884,400 | 437 |
| 2008-07-28 | 2,140 | 2,215 | 2,115 | 2,155 | 789,700 | 431 |
| 2008-07-25 | 2,100 | 2,120 | 2,070 | 2,085 | 686,900 | 417 |
| 2008-07-24 | 2,145 | 2,225 | 2,135 | 2,175 | 1,293,800 | 435 |
| 2008-07-23 | 2,040 | 2,170 | 2,010 | 2,105 | 1,291,400 | 421 |
| 2008-07-22 | 1,861 | 1,959 | 1,825 | 1,959 | 1,636,800 | 391.80 |
| 2008-07-18 | 1,996 | 2,020 | 1,836 | 1,860 | 1,461,500 | 372 |
| 2008-07-17 | 2,005 | 2,045 | 1,938 | 1,968 | 1,553,100 | 393.60 |
| 2008-07-16 | 2,025 | 2,050 | 1,903 | 1,926 | 1,790,100 | 385.20 |
| 2008-07-15 | 2,110 | 2,110 | 2,010 | 2,020 | 1,070,000 | 404 |
| 2008-07-14 | 2,210 | 2,235 | 2,095 | 2,110 | 1,255,800 | 422 |
| 2008-07-11 | 2,275 | 2,300 | 2,080 | 2,130 | 2,391,900 | 426 |
| 2008-07-10 | 2,170 | 2,255 | 2,155 | 2,235 | 902,700 | 447 |
| 2008-07-09 | 2,155 | 2,220 | 2,125 | 2,180 | 1,417,100 | 436 |
| 2008-07-08 | 2,130 | 2,130 | 2,055 | 2,090 | 745,300 | 418 |
| 2008-07-07 | 2,080 | 2,180 | 2,025 | 2,160 | 1,008,800 | 432 |
| 2008-07-04 | 2,180 | 2,195 | 1,977 | 2,055 | 1,128,100 | 411 |
| 2008-07-03 | 2,070 | 2,205 | 2,055 | 2,190 | 1,570,000 | 438 |
| 2008-07-02 | 2,075 | 2,100 | 2,015 | 2,090 | 1,102,200 | 418 |
| 2008-07-01 | 2,245 | 2,250 | 1,986 | 2,020 | 1,804,700 | 404 |
| 2008-06-30 | 2,210 | 2,255 | 2,160 | 2,240 | 433,400 | 448 |
| 2008-06-27 | 2,170 | 2,195 | 2,150 | 2,180 | 567,700 | 436 |
| 2008-06-26 | 2,320 | 2,340 | 2,230 | 2,250 | 787,200 | 450 |
| 2008-06-25 | 2,360 | 2,365 | 2,160 | 2,250 | 1,584,700 | 450 |
| 2008-06-24 | 2,495 | 2,495 | 2,405 | 2,435 | 387,500 | 487 |
| 2008-06-23 | 2,440 | 2,475 | 2,405 | 2,455 | 385,300 | 491 |
| 2008-06-20 | 2,495 | 2,525 | 2,420 | 2,505 | 504,500 | 501 |
| 2008-06-19 | 2,600 | 2,600 | 2,470 | 2,490 | 559,300 | 498 |
| 2008-06-18 | 2,595 | 2,645 | 2,585 | 2,615 | 500,600 | 523 |
| 2008-06-17 | 2,555 | 2,610 | 2,530 | 2,570 | 517,400 | 514 |
| 2008-06-16 | 2,510 | 2,540 | 2,460 | 2,525 | 541,800 | 505 |
| 2008-06-13 | 2,350 | 2,520 | 2,315 | 2,500 | 1,329,000 | 500 |
| 2008-06-12 | 2,300 | 2,325 | 2,255 | 2,310 | 908,400 | 462 |
| 2008-06-11 | 2,425 | 2,425 | 2,270 | 2,375 | 1,010,500 | 475 |
| 2008-06-10 | 2,545 | 2,550 | 2,390 | 2,435 | 552,300 | 487 |
| 2008-06-09 | 2,500 | 2,585 | 2,450 | 2,525 | 417,500 | 505 |
| 2008-06-06 | 2,615 | 2,640 | 2,490 | 2,500 | 633,500 | 500 |
| 2008-06-05 | 2,650 | 2,650 | 2,560 | 2,560 | 643,600 | 512 |
| 2008-06-04 | 2,575 | 2,640 | 2,555 | 2,630 | 371,100 | 526 |
| 2008-06-03 | 2,650 | 2,670 | 2,535 | 2,555 | 727,700 | 511 |
| 2008-06-02 | 2,655 | 2,680 | 2,615 | 2,670 | 522,000 | 534 |
| 2008-05-30 | 2,695 | 2,720 | 2,640 | 2,695 | 567,400 | 539 |
| 2008-05-29 | 2,610 | 2,675 | 2,600 | 2,660 | 553,300 | 532 |
| 2008-05-28 | 2,580 | 2,590 | 2,535 | 2,580 | 750,400 | 516 |
| 2008-05-27 | 2,455 | 2,520 | 2,455 | 2,500 | 278,700 | 500 |
| 2008-05-26 | 2,550 | 2,585 | 2,455 | 2,455 | 817,900 | 491 |
| 2008-05-23 | 2,590 | 2,655 | 2,560 | 2,610 | 597,600 | 522 |
| 2008-05-22 | 2,400 | 2,625 | 2,370 | 2,605 | 1,137,500 | 521 |
| 2008-05-21 | 2,410 | 2,455 | 2,380 | 2,410 | 610,100 | 482 |
| 2008-05-20 | 2,465 | 2,540 | 2,420 | 2,450 | 854,900 | 490 |
| 2008-05-19 | 2,435 | 2,500 | 2,435 | 2,460 | 274,400 | 492 |
| 2008-05-16 | 2,555 | 2,570 | 2,385 | 2,450 | 763,900 | 490 |
| 2008-05-15 | 2,530 | 2,615 | 2,515 | 2,515 | 602,800 | 503 |
| 2008-05-14 | 2,470 | 2,540 | 2,440 | 2,535 | 635,600 | 507 |
| 2008-05-13 | 2,445 | 2,470 | 2,375 | 2,430 | 676,700 | 486 |
| 2008-05-12 | 2,285 | 2,430 | 2,260 | 2,400 | 757,300 | 480 |
| 2008-05-09 | 2,425 | 2,425 | 2,235 | 2,280 | 752,300 | 456 |
| 2008-05-08 | 2,300 | 2,405 | 2,290 | 2,345 | 530,200 | 469 |
| 2008-05-07 | 2,330 | 2,400 | 2,325 | 2,340 | 999,600 | 468 |
| 2008-05-02 | 2,080 | 2,135 | 2,065 | 2,135 | 468,300 | 427 |
| 2008-05-01 | 2,035 | 2,080 | 2,025 | 2,025 | 230,600 | 405 |
| 2008-04-30 | 2,040 | 2,185 | 2,025 | 2,110 | 830,000 | 422 |
| 2008-04-28 | 1,945 | 2,050 | 1,942 | 2,040 | 385,400 | 408 |
| 2008-04-25 | 1,868 | 1,942 | 1,864 | 1,934 | 296,900 | 386.80 |
| 2008-04-24 | 1,941 | 1,941 | 1,875 | 1,880 | 200,100 | 376 |
| 2008-04-23 | 1,848 | 1,950 | 1,847 | 1,912 | 339,400 | 382.40 |
| 2008-04-22 | 1,880 | 1,914 | 1,860 | 1,892 | 351,400 | 378.40 |
| 2008-04-21 | 1,940 | 1,942 | 1,905 | 1,927 | 493,100 | 385.40 |
| 2008-04-18 | 1,838 | 1,850 | 1,767 | 1,850 | 438,500 | 370 |
| 2008-04-17 | 1,802 | 1,834 | 1,779 | 1,808 | 332,100 | 361.60 |
| 2008-04-16 | 1,680 | 1,774 | 1,656 | 1,757 | 609,100 | 351.40 |
| 2008-04-15 | 1,675 | 1,699 | 1,642 | 1,680 | 517,700 | 336 |
| 2008-04-14 | 1,665 | 1,685 | 1,649 | 1,675 | 306,300 | 335 |
| 2008-04-11 | 1,695 | 1,724 | 1,673 | 1,714 | 543,800 | 342.80 |
| 2008-04-10 | 1,680 | 1,686 | 1,640 | 1,665 | 411,700 | 333 |
| 2008-04-09 | 1,791 | 1,806 | 1,662 | 1,690 | 533,700 | 338 |
| 2008-04-08 | 1,854 | 1,860 | 1,803 | 1,811 | 441,300 | 362.20 |
| 2008-04-07 | 1,812 | 1,860 | 1,809 | 1,844 | 443,300 | 368.80 |
| 2008-04-04 | 1,819 | 1,858 | 1,760 | 1,811 | 350,000 | 362.20 |
| 2008-04-03 | 1,830 | 1,850 | 1,792 | 1,838 | 781,200 | 367.60 |
| 2008-04-02 | 1,750 | 1,833 | 1,750 | 1,828 | 734,000 | 365.60 |
| 2008-04-01 | 1,690 | 1,730 | 1,664 | 1,704 | 473,300 | 340.80 |
| 2008-03-31 | 1,651 | 1,729 | 1,631 | 1,660 | 567,900 | 332 |
| 2008-03-28 | 1,654 | 1,790 | 1,595 | 1,700 | 833,400 | 340 |
| 2008-03-27 | 1,673 | 1,710 | 1,624 | 1,624 | 315,100 | 324.80 |
| 2008-03-26 | 1,737 | 1,762 | 1,659 | 1,679 | 611,100 | 335.80 |
| 2008-03-25 | 1,756 | 1,769 | 1,677 | 1,751 | 473,000 | 350.20 |
| 2008-03-24 | 1,684 | 1,761 | 1,678 | 1,726 | 351,600 | 345.20 |
| 2008-03-21 | 1,600 | 1,735 | 1,599 | 1,714 | 579,000 | 342.80 |
| 2008-03-19 | 1,595 | 1,635 | 1,566 | 1,618 | 558,500 | 323.60 |
| 2008-03-18 | 1,505 | 1,534 | 1,460 | 1,505 | 816,800 | 301 |
| 2008-03-17 | 1,524 | 1,549 | 1,470 | 1,485 | 771,300 | 297 |
| 2008-03-14 | 1,706 | 1,706 | 1,600 | 1,630 | 455,800 | 326 |
| 2008-03-13 | 1,739 | 1,762 | 1,645 | 1,676 | 439,000 | 335.20 |
| 2008-03-12 | 1,799 | 1,799 | 1,728 | 1,755 | 916,200 | 351 |
| 2008-03-11 | 1,601 | 1,714 | 1,581 | 1,710 | 1,183,800 | 342 |
| 2008-03-10 | 1,735 | 1,768 | 1,571 | 1,599 | 1,178,000 | 319.80 |
| 2008-03-07 | 1,770 | 1,779 | 1,723 | 1,738 | 449,600 | 347.60 |
| 2008-03-06 | 1,795 | 1,835 | 1,788 | 1,820 | 456,800 | 364 |
| 2008-03-05 | 1,833 | 1,845 | 1,789 | 1,806 | 525,000 | 361.20 |
| 2008-03-04 | 1,880 | 1,893 | 1,803 | 1,814 | 603,100 | 362.80 |
| 2008-03-03 | 1,940 | 1,940 | 1,860 | 1,882 | 581,900 | 376.40 |
| 2008-02-29 | 1,999 | 1,999 | 1,940 | 1,951 | 513,200 | 390.20 |
| 2008-02-28 | 1,991 | 2,025 | 1,965 | 2,015 | 244,100 | 403 |
| 2008-02-27 | 2,035 | 2,065 | 2,000 | 2,000 | 314,600 | 400 |
| 2008-02-26 | 2,055 | 2,070 | 1,987 | 2,010 | 452,800 | 402 |
| 2008-02-25 | 1,968 | 2,020 | 1,950 | 2,010 | 562,800 | 402 |
| 2008-02-22 | 1,938 | 1,988 | 1,934 | 1,967 | 471,800 | 393.40 |
| 2008-02-21 | 2,025 | 2,050 | 1,986 | 1,998 | 475,200 | 399.60 |
| 2008-02-20 | 2,095 | 2,095 | 1,962 | 1,963 | 498,100 | 392.60 |
| 2008-02-19 | 2,115 | 2,135 | 2,070 | 2,095 | 448,200 | 419 |
| 2008-02-18 | 2,050 | 2,095 | 2,025 | 2,070 | 562,200 | 414 |
| 2008-02-15 | 1,968 | 2,020 | 1,928 | 1,989 | 515,600 | 397.80 |
| 2008-02-14 | 1,942 | 1,992 | 1,902 | 1,991 | 1,021,200 | 398.20 |
| 2008-02-13 | 1,983 | 2,010 | 1,869 | 1,882 | 764,200 | 376.40 |
| 2008-02-12 | 2,010 | 2,010 | 1,915 | 1,953 | 744,300 | 390.60 |
| 2008-02-08 | 2,090 | 2,120 | 1,999 | 2,005 | 717,700 | 401 |
| 2008-02-07 | 2,165 | 2,190 | 2,080 | 2,135 | 424,500 | 427 |
| 2008-02-06 | 2,155 | 2,235 | 2,155 | 2,165 | 331,300 | 433 |
| 2008-02-05 | 2,385 | 2,385 | 2,275 | 2,315 | 439,000 | 463 |
| 2008-02-04 | 2,315 | 2,400 | 2,300 | 2,380 | 473,300 | 476 |
| 2008-02-01 | 2,280 | 2,310 | 2,200 | 2,275 | 376,800 | 455 |
| 2008-01-31 | 2,230 | 2,285 | 2,180 | 2,275 | 403,200 | 455 |
| 2008-01-30 | 2,245 | 2,315 | 2,220 | 2,265 | 635,000 | 453 |
| 2008-01-29 | 2,300 | 2,300 | 2,170 | 2,205 | 454,500 | 441 |
| 2008-01-28 | 2,180 | 2,215 | 2,140 | 2,180 | 623,300 | 436 |
| 2008-01-25 | 2,160 | 2,215 | 2,100 | 2,200 | 669,300 | 440 |
| 2008-01-24 | 2,040 | 2,130 | 2,030 | 2,120 | 524,700 | 424 |
| 2008-01-23 | 2,075 | 2,130 | 2,000 | 2,010 | 588,500 | 402 |
| 2008-01-22 | 2,020 | 2,130 | 1,996 | 2,020 | 645,100 | 404 |
| 2008-01-21 | 2,200 | 2,200 | 2,100 | 2,145 | 408,900 | 429 |
| 2008-01-18 | 2,040 | 2,260 | 2,040 | 2,235 | 760,200 | 447 |
| 2008-01-17 | 2,060 | 2,195 | 2,045 | 2,145 | 1,011,300 | 429 |
| 2008-01-16 | 2,090 | 2,130 | 2,010 | 2,040 | 846,500 | 408 |
| 2008-01-15 | 2,250 | 2,325 | 2,170 | 2,200 | 742,500 | 440 |
| 2008-01-11 | 2,465 | 2,485 | 2,280 | 2,290 | 483,700 | 458 |
| 2008-01-10 | 2,565 | 2,570 | 2,455 | 2,455 | 512,500 | 491 |
| 2008-01-09 | 2,535 | 2,615 | 2,505 | 2,595 | 666,700 | 519 |
| 2008-01-08 | 2,495 | 2,525 | 2,460 | 2,500 | 353,200 | 500 |
| 2008-01-07 | 2,540 | 2,545 | 2,500 | 2,515 | 312,300 | 503 |
| 2008-01-04 | 2,600 | 2,605 | 2,540 | 2,560 | 202,700 | 512 |
分割・併合履歴 ： [2025-03-28]1株→5株