3382 (株)セブン&アイ・ホールディングス 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 | 2,930 | 3,070 | 2,925 | 3,050 | 2,094,300 | 1,016.67 |
| 2008-12-29 | 2,910 | 2,925 | 2,850 | 2,920 | 1,133,300 | 973.33 |
| 2008-12-26 | 2,910 | 2,915 | 2,885 | 2,905 | 730,800 | 968.33 |
| 2008-12-25 | 2,900 | 2,915 | 2,875 | 2,905 | 547,900 | 968.33 |
| 2008-12-24 | 2,845 | 2,900 | 2,780 | 2,890 | 3,211,800 | 963.33 |
| 2008-12-22 | 2,865 | 2,870 | 2,820 | 2,845 | 2,174,600 | 948.33 |
| 2008-12-19 | 2,945 | 2,970 | 2,870 | 2,870 | 3,889,400 | 956.67 |
| 2008-12-18 | 2,940 | 2,985 | 2,920 | 2,960 | 3,706,700 | 986.67 |
| 2008-12-17 | 2,930 | 2,960 | 2,860 | 2,940 | 3,217,400 | 980 |
| 2008-12-16 | 2,935 | 2,940 | 2,880 | 2,890 | 2,934,000 | 963.33 |
| 2008-12-15 | 2,930 | 2,985 | 2,875 | 2,935 | 3,880,200 | 978.33 |
| 2008-12-12 | 2,975 | 3,030 | 2,865 | 2,930 | 7,237,100 | 976.67 |
| 2008-12-11 | 2,985 | 3,000 | 2,930 | 2,975 | 3,587,300 | 991.67 |
| 2008-12-10 | 2,960 | 3,030 | 2,935 | 3,010 | 3,480,900 | 1,003.33 |
| 2008-12-09 | 2,950 | 2,990 | 2,890 | 2,920 | 3,216,900 | 973.33 |
| 2008-12-08 | 2,875 | 2,975 | 2,820 | 2,935 | 3,931,300 | 978.33 |
| 2008-12-05 | 2,840 | 2,905 | 2,820 | 2,865 | 4,648,100 | 955 |
| 2008-12-04 | 2,770 | 2,810 | 2,740 | 2,800 | 4,868,500 | 933.33 |
| 2008-12-03 | 2,710 | 2,810 | 2,665 | 2,810 | 8,373,800 | 936.67 |
| 2008-12-02 | 2,535 | 2,610 | 2,510 | 2,510 | 4,398,600 | 836.67 |
| 2008-12-01 | 2,660 | 2,710 | 2,635 | 2,695 | 2,564,600 | 898.33 |
| 2008-11-28 | 2,740 | 2,745 | 2,675 | 2,700 | 4,995,700 | 900 |
| 2008-11-27 | 2,790 | 2,835 | 2,785 | 2,825 | 2,822,300 | 941.67 |
| 2008-11-26 | 2,765 | 2,795 | 2,700 | 2,730 | 4,325,300 | 910 |
| 2008-11-25 | 2,860 | 2,870 | 2,685 | 2,735 | 6,198,500 | 911.67 |
| 2008-11-21 | 2,625 | 2,785 | 2,575 | 2,780 | 4,801,100 | 926.67 |
| 2008-11-20 | 2,775 | 2,800 | 2,630 | 2,660 | 6,350,800 | 886.67 |
| 2008-11-19 | 2,905 | 2,910 | 2,810 | 2,895 | 3,058,900 | 965 |
| 2008-11-18 | 2,980 | 3,050 | 2,880 | 2,895 | 4,874,800 | 965 |
| 2008-11-17 | 2,950 | 3,100 | 2,950 | 3,020 | 4,440,900 | 1,006.67 |
| 2008-11-14 | 3,090 | 3,130 | 2,970 | 3,000 | 6,040,600 | 1,000 |
| 2008-11-13 | 2,875 | 3,090 | 2,875 | 3,030 | 6,638,200 | 1,010 |
| 2008-11-12 | 2,880 | 2,960 | 2,870 | 2,955 | 3,549,000 | 985 |
| 2008-11-11 | 2,920 | 3,000 | 2,835 | 2,960 | 4,930,900 | 986.67 |
| 2008-11-10 | 2,995 | 3,020 | 2,940 | 3,000 | 4,494,600 | 1,000 |
| 2008-11-07 | 2,780 | 2,965 | 2,765 | 2,835 | 4,534,400 | 945 |
| 2008-11-06 | 2,975 | 3,020 | 2,885 | 2,935 | 5,140,300 | 978.33 |
| 2008-11-05 | 3,130 | 3,180 | 3,010 | 3,070 | 5,148,100 | 1,023.33 |
| 2008-11-04 | 3,040 | 3,120 | 2,995 | 3,120 | 6,239,300 | 1,040 |
| 2008-10-31 | 2,805 | 2,850 | 2,715 | 2,715 | 6,472,500 | 905 |
| 2008-10-30 | 2,950 | 3,060 | 2,905 | 3,040 | 5,948,700 | 1,013.33 |
| 2008-10-29 | 2,830 | 2,990 | 2,810 | 2,990 | 6,656,100 | 996.67 |
| 2008-10-28 | 2,490 | 2,750 | 2,470 | 2,750 | 7,493,400 | 916.67 |
| 2008-10-27 | 2,445 | 2,610 | 2,370 | 2,410 | 7,839,200 | 803.33 |
| 2008-10-24 | 2,640 | 2,640 | 2,395 | 2,405 | 5,719,100 | 801.67 |
| 2008-10-23 | 2,550 | 2,670 | 2,450 | 2,665 | 6,541,800 | 888.33 |
| 2008-10-22 | 2,780 | 2,810 | 2,610 | 2,630 | 4,955,900 | 876.67 |
| 2008-10-21 | 2,920 | 2,945 | 2,765 | 2,810 | 5,115,300 | 936.67 |
| 2008-10-20 | 2,675 | 2,770 | 2,635 | 2,760 | 5,910,900 | 920 |
| 2008-10-17 | 2,595 | 2,625 | 2,520 | 2,615 | 5,208,000 | 871.67 |
| 2008-10-16 | 2,650 | 2,650 | 2,455 | 2,490 | 8,920,900 | 830 |
| 2008-10-15 | 2,660 | 2,715 | 2,605 | 2,675 | 6,936,000 | 891.67 |
| 2008-10-14 | 2,570 | 2,580 | 2,530 | 2,580 | 5,619,100 | 860 |
| 2008-10-10 | 2,090 | 2,305 | 2,050 | 2,180 | 9,199,300 | 726.67 |
| 2008-10-09 | 2,510 | 2,570 | 2,410 | 2,410 | 6,755,200 | 803.33 |
| 2008-10-08 | 2,805 | 2,855 | 2,600 | 2,630 | 7,939,800 | 876.67 |
| 2008-10-07 | 3,020 | 3,090 | 2,950 | 2,955 | 7,152,200 | 985 |
| 2008-10-06 | 3,110 | 3,150 | 3,090 | 3,110 | 5,270,600 | 1,036.67 |
| 2008-10-03 | 3,070 | 3,190 | 3,040 | 3,080 | 6,239,100 | 1,026.67 |
| 2008-10-02 | 3,070 | 3,140 | 3,060 | 3,070 | 4,739,300 | 1,023.33 |
| 2008-10-01 | 3,040 | 3,070 | 2,970 | 3,020 | 3,919,600 | 1,006.67 |
| 2008-09-30 | 2,940 | 3,010 | 2,920 | 2,995 | 7,046,400 | 998.33 |
| 2008-09-29 | 3,100 | 3,190 | 3,080 | 3,080 | 7,151,300 | 1,026.67 |
| 2008-09-26 | 3,030 | 3,040 | 2,950 | 3,030 | 6,456,500 | 1,010 |
| 2008-09-25 | 3,080 | 3,080 | 3,000 | 3,040 | 3,304,400 | 1,013.33 |
| 2008-09-24 | 3,040 | 3,120 | 2,985 | 3,110 | 5,143,500 | 1,036.67 |
| 2008-09-22 | 3,070 | 3,120 | 3,010 | 3,080 | 3,177,800 | 1,026.67 |
| 2008-09-19 | 2,965 | 3,080 | 2,915 | 2,975 | 6,971,300 | 991.67 |
| 2008-09-18 | 2,995 | 3,020 | 2,930 | 2,930 | 4,653,200 | 976.67 |
| 2008-09-17 | 3,060 | 3,080 | 3,000 | 3,070 | 3,714,600 | 1,023.33 |
| 2008-09-16 | 2,970 | 3,060 | 2,970 | 3,040 | 5,233,300 | 1,013.33 |
| 2008-09-12 | 3,170 | 3,190 | 3,060 | 3,120 | 6,932,500 | 1,040 |
| 2008-09-11 | 3,060 | 3,180 | 3,060 | 3,150 | 4,403,200 | 1,050 |
| 2008-09-10 | 3,040 | 3,140 | 3,000 | 3,130 | 4,200,000 | 1,043.33 |
| 2008-09-09 | 3,060 | 3,100 | 3,010 | 3,050 | 4,070,200 | 1,016.67 |
| 2008-09-08 | 3,160 | 3,210 | 3,120 | 3,130 | 3,871,000 | 1,043.33 |
| 2008-09-05 | 3,100 | 3,190 | 3,080 | 3,150 | 4,462,600 | 1,050 |
| 2008-09-04 | 3,150 | 3,190 | 3,110 | 3,140 | 4,143,200 | 1,046.67 |
| 2008-09-03 | 3,160 | 3,220 | 3,120 | 3,210 | 4,258,200 | 1,070 |
| 2008-09-02 | 3,140 | 3,170 | 3,050 | 3,060 | 3,293,800 | 1,020 |
| 2008-09-01 | 3,160 | 3,200 | 3,110 | 3,110 | 2,769,000 | 1,036.67 |
| 2008-08-29 | 3,160 | 3,230 | 3,120 | 3,200 | 6,260,300 | 1,066.67 |
| 2008-08-28 | 3,110 | 3,110 | 3,030 | 3,060 | 6,533,000 | 1,020 |
| 2008-08-27 | 3,160 | 3,180 | 3,100 | 3,110 | 3,772,300 | 1,036.67 |
| 2008-08-26 | 3,260 | 3,270 | 3,150 | 3,150 | 4,738,300 | 1,050 |
| 2008-08-25 | 3,280 | 3,360 | 3,280 | 3,310 | 2,530,200 | 1,103.33 |
| 2008-08-22 | 3,270 | 3,280 | 3,220 | 3,230 | 1,888,100 | 1,076.67 |
| 2008-08-21 | 3,380 | 3,390 | 3,260 | 3,260 | 2,617,000 | 1,086.67 |
| 2008-08-20 | 3,270 | 3,380 | 3,240 | 3,320 | 3,137,400 | 1,106.67 |
| 2008-08-19 | 3,260 | 3,290 | 3,230 | 3,280 | 2,416,500 | 1,093.33 |
| 2008-08-18 | 3,310 | 3,390 | 3,260 | 3,350 | 3,347,000 | 1,116.67 |
| 2008-08-15 | 3,270 | 3,320 | 3,240 | 3,310 | 2,098,100 | 1,103.33 |
| 2008-08-14 | 3,330 | 3,340 | 3,260 | 3,280 | 3,035,000 | 1,093.33 |
| 2008-08-13 | 3,380 | 3,400 | 3,330 | 3,370 | 4,035,800 | 1,123.33 |
| 2008-08-12 | 3,370 | 3,420 | 3,350 | 3,370 | 3,355,700 | 1,123.33 |
| 2008-08-11 | 3,290 | 3,330 | 3,260 | 3,330 | 3,441,600 | 1,110 |
| 2008-08-08 | 3,320 | 3,380 | 3,300 | 3,360 | 5,276,100 | 1,120 |
| 2008-08-07 | 3,410 | 3,430 | 3,350 | 3,360 | 4,632,200 | 1,120 |
| 2008-08-06 | 3,500 | 3,510 | 3,410 | 3,430 | 6,955,800 | 1,143.33 |
| 2008-08-05 | 3,470 | 3,550 | 3,460 | 3,510 | 5,022,500 | 1,170 |
| 2008-08-04 | 3,330 | 3,430 | 3,320 | 3,400 | 5,314,500 | 1,133.33 |
| 2008-08-01 | 3,320 | 3,340 | 3,250 | 3,280 | 3,068,200 | 1,093.33 |
| 2008-07-31 | 3,200 | 3,320 | 3,190 | 3,310 | 5,413,500 | 1,103.33 |
| 2008-07-30 | 3,160 | 3,250 | 3,140 | 3,160 | 5,937,100 | 1,053.33 |
| 2008-07-29 | 3,120 | 3,120 | 3,060 | 3,120 | 2,130,700 | 1,040 |
| 2008-07-28 | 3,140 | 3,170 | 3,120 | 3,120 | 3,005,000 | 1,040 |
| 2008-07-25 | 3,190 | 3,210 | 3,120 | 3,130 | 2,964,100 | 1,043.33 |
| 2008-07-24 | 3,200 | 3,250 | 3,190 | 3,240 | 2,855,700 | 1,080 |
| 2008-07-23 | 3,190 | 3,250 | 3,150 | 3,160 | 3,304,000 | 1,053.33 |
| 2008-07-22 | 3,080 | 3,150 | 3,050 | 3,150 | 3,149,500 | 1,050 |
| 2008-07-18 | 3,100 | 3,100 | 3,010 | 3,020 | 1,943,900 | 1,006.67 |
| 2008-07-17 | 3,010 | 3,040 | 2,970 | 3,030 | 2,805,800 | 1,010 |
| 2008-07-16 | 2,970 | 3,010 | 2,940 | 2,970 | 3,961,400 | 990 |
| 2008-07-15 | 3,030 | 3,050 | 2,985 | 3,020 | 3,130,700 | 1,006.67 |
| 2008-07-14 | 3,060 | 3,140 | 3,060 | 3,070 | 3,477,100 | 1,023.33 |
| 2008-07-11 | 3,130 | 3,130 | 3,050 | 3,080 | 4,348,800 | 1,026.67 |
| 2008-07-10 | 3,020 | 3,160 | 3,020 | 3,140 | 3,422,100 | 1,046.67 |
| 2008-07-09 | 3,150 | 3,160 | 3,060 | 3,070 | 4,027,900 | 1,023.33 |
| 2008-07-08 | 3,110 | 3,150 | 3,080 | 3,140 | 3,528,500 | 1,046.67 |
| 2008-07-07 | 3,040 | 3,140 | 3,030 | 3,130 | 2,145,300 | 1,043.33 |
| 2008-07-04 | 3,120 | 3,120 | 3,040 | 3,060 | 2,970,800 | 1,020 |
| 2008-07-03 | 3,030 | 3,130 | 3,010 | 3,120 | 3,806,800 | 1,040 |
| 2008-07-02 | 3,030 | 3,070 | 3,000 | 3,020 | 3,648,000 | 1,006.67 |
| 2008-07-01 | 3,030 | 3,130 | 3,010 | 3,080 | 2,421,700 | 1,026.67 |
| 2008-06-30 | 3,110 | 3,130 | 3,020 | 3,030 | 4,113,200 | 1,010 |
| 2008-06-27 | 3,180 | 3,210 | 3,070 | 3,110 | 5,964,300 | 1,036.67 |
| 2008-06-26 | 3,180 | 3,210 | 3,170 | 3,200 | 3,272,200 | 1,066.67 |
| 2008-06-25 | 3,240 | 3,250 | 3,120 | 3,150 | 4,549,600 | 1,050 |
| 2008-06-24 | 3,180 | 3,250 | 3,180 | 3,240 | 3,067,900 | 1,080 |
| 2008-06-23 | 3,120 | 3,190 | 3,110 | 3,180 | 3,019,300 | 1,060 |
| 2008-06-20 | 3,280 | 3,300 | 3,180 | 3,180 | 4,858,600 | 1,060 |
| 2008-06-19 | 3,290 | 3,320 | 3,250 | 3,260 | 3,343,300 | 1,086.67 |
| 2008-06-18 | 3,300 | 3,330 | 3,280 | 3,310 | 4,451,100 | 1,103.33 |
| 2008-06-17 | 3,290 | 3,340 | 3,290 | 3,300 | 5,094,400 | 1,100 |
| 2008-06-16 | 3,210 | 3,290 | 3,170 | 3,290 | 3,851,300 | 1,096.67 |
| 2008-06-13 | 3,230 | 3,230 | 3,140 | 3,160 | 10,067,600 | 1,053.33 |
| 2008-06-12 | 3,240 | 3,250 | 3,170 | 3,220 | 6,177,600 | 1,073.33 |
| 2008-06-11 | 3,220 | 3,300 | 3,220 | 3,290 | 6,500,600 | 1,096.67 |
| 2008-06-10 | 3,220 | 3,300 | 3,150 | 3,170 | 5,516,200 | 1,056.67 |
| 2008-06-09 | 3,160 | 3,230 | 3,150 | 3,180 | 3,072,700 | 1,060 |
| 2008-06-06 | 3,240 | 3,270 | 3,210 | 3,230 | 3,874,000 | 1,076.67 |
| 2008-06-05 | 3,140 | 3,250 | 3,110 | 3,190 | 8,235,700 | 1,063.33 |
| 2008-06-04 | 3,110 | 3,140 | 3,080 | 3,140 | 3,512,000 | 1,046.67 |
| 2008-06-03 | 3,080 | 3,090 | 3,010 | 3,030 | 4,992,800 | 1,010 |
| 2008-06-02 | 3,090 | 3,140 | 3,060 | 3,130 | 4,266,600 | 1,043.33 |
| 2008-05-30 | 3,100 | 3,100 | 3,080 | 3,080 | 3,800,900 | 1,026.67 |
| 2008-05-29 | 3,000 | 3,060 | 2,990 | 3,050 | 4,117,600 | 1,016.67 |
| 2008-05-28 | 3,020 | 3,030 | 2,950 | 2,970 | 5,026,500 | 990 |
| 2008-05-27 | 2,955 | 3,040 | 2,955 | 3,020 | 3,222,800 | 1,006.67 |
| 2008-05-26 | 2,980 | 3,010 | 2,940 | 2,945 | 5,554,500 | 981.67 |
| 2008-05-23 | 3,100 | 3,110 | 3,010 | 3,010 | 6,229,400 | 1,003.33 |
| 2008-05-22 | 2,975 | 3,030 | 2,915 | 3,030 | 3,905,500 | 1,010 |
| 2008-05-21 | 3,030 | 3,040 | 2,935 | 2,990 | 9,413,300 | 996.67 |
| 2008-05-20 | 3,190 | 3,190 | 3,080 | 3,120 | 4,318,900 | 1,040 |
| 2008-05-19 | 3,200 | 3,290 | 3,190 | 3,240 | 3,409,800 | 1,080 |
| 2008-05-16 | 3,330 | 3,340 | 3,240 | 3,250 | 3,914,800 | 1,083.33 |
| 2008-05-15 | 3,270 | 3,330 | 3,260 | 3,330 | 4,782,000 | 1,110 |
| 2008-05-14 | 3,280 | 3,290 | 3,200 | 3,260 | 5,353,500 | 1,086.67 |
| 2008-05-13 | 3,190 | 3,320 | 3,190 | 3,290 | 8,938,800 | 1,096.67 |
| 2008-05-12 | 3,090 | 3,150 | 3,090 | 3,150 | 2,810,200 | 1,050 |
| 2008-05-09 | 3,220 | 3,260 | 3,060 | 3,090 | 6,640,400 | 1,030 |
| 2008-05-08 | 3,200 | 3,220 | 3,180 | 3,180 | 2,777,100 | 1,060 |
| 2008-05-07 | 3,190 | 3,240 | 3,180 | 3,210 | 4,888,500 | 1,070 |
| 2008-05-02 | 3,160 | 3,170 | 3,120 | 3,160 | 4,710,700 | 1,053.33 |
| 2008-05-01 | 3,110 | 3,160 | 3,110 | 3,120 | 4,942,800 | 1,040 |
| 2008-04-30 | 3,080 | 3,120 | 3,080 | 3,090 | 3,151,700 | 1,030 |
| 2008-04-28 | 3,140 | 3,150 | 3,100 | 3,110 | 4,462,200 | 1,036.67 |
| 2008-04-25 | 3,020 | 3,150 | 3,020 | 3,130 | 7,041,700 | 1,043.33 |
| 2008-04-24 | 3,000 | 3,030 | 2,980 | 2,985 | 4,659,600 | 995 |
| 2008-04-23 | 2,975 | 3,080 | 2,965 | 3,020 | 5,463,700 | 1,006.67 |
| 2008-04-22 | 3,030 | 3,040 | 2,970 | 2,975 | 7,507,600 | 991.67 |
| 2008-04-21 | 3,130 | 3,140 | 3,030 | 3,060 | 7,075,800 | 1,020 |
| 2008-04-18 | 2,990 | 3,090 | 2,980 | 3,090 | 6,445,400 | 1,030 |
| 2008-04-17 | 2,915 | 3,010 | 2,890 | 2,960 | 7,073,500 | 986.67 |
| 2008-04-16 | 2,915 | 2,940 | 2,865 | 2,875 | 5,386,700 | 958.33 |
| 2008-04-15 | 2,840 | 2,975 | 2,830 | 2,935 | 8,270,500 | 978.33 |
| 2008-04-14 | 2,890 | 2,925 | 2,820 | 2,820 | 9,637,700 | 940 |
| 2008-04-11 | 2,715 | 2,900 | 2,680 | 2,895 | 16,015,500 | 965 |
| 2008-04-10 | 2,630 | 2,630 | 2,545 | 2,595 | 6,306,800 | 865 |
| 2008-04-09 | 2,705 | 2,735 | 2,615 | 2,625 | 6,188,200 | 875 |
| 2008-04-08 | 2,830 | 2,870 | 2,725 | 2,745 | 6,670,900 | 915 |
| 2008-04-07 | 2,755 | 2,825 | 2,745 | 2,810 | 4,379,600 | 936.67 |
| 2008-04-04 | 2,780 | 2,795 | 2,720 | 2,740 | 4,629,800 | 913.33 |
| 2008-04-03 | 2,785 | 2,785 | 2,725 | 2,740 | 6,832,200 | 913.33 |
| 2008-04-02 | 2,730 | 2,795 | 2,710 | 2,795 | 6,335,400 | 931.67 |
| 2008-04-01 | 2,530 | 2,665 | 2,520 | 2,645 | 9,799,200 | 881.67 |
| 2008-03-31 | 2,520 | 2,565 | 2,480 | 2,500 | 4,172,300 | 833.33 |
| 2008-03-28 | 2,475 | 2,560 | 2,420 | 2,525 | 5,428,700 | 841.67 |
| 2008-03-27 | 2,460 | 2,500 | 2,440 | 2,445 | 5,527,700 | 815 |
| 2008-03-26 | 2,490 | 2,495 | 2,390 | 2,445 | 4,411,800 | 815 |
| 2008-03-25 | 2,400 | 2,460 | 2,370 | 2,450 | 5,074,400 | 816.67 |
| 2008-03-24 | 2,405 | 2,430 | 2,355 | 2,380 | 4,167,100 | 793.33 |
| 2008-03-21 | 2,320 | 2,405 | 2,310 | 2,400 | 6,896,000 | 800 |
| 2008-03-19 | 2,235 | 2,270 | 2,195 | 2,265 | 9,054,300 | 755 |
| 2008-03-18 | 2,005 | 2,130 | 2,000 | 2,120 | 10,179,800 | 706.67 |
| 2008-03-17 | 2,115 | 2,130 | 1,994 | 2,045 | 9,880,500 | 681.67 |
| 2008-03-14 | 2,170 | 2,200 | 2,135 | 2,150 | 12,363,900 | 716.67 |
| 2008-03-13 | 2,295 | 2,295 | 2,195 | 2,210 | 6,381,800 | 736.67 |
| 2008-03-12 | 2,390 | 2,390 | 2,305 | 2,320 | 4,891,400 | 773.33 |
| 2008-03-11 | 2,280 | 2,335 | 2,260 | 2,310 | 7,417,200 | 770 |
| 2008-03-10 | 2,400 | 2,415 | 2,330 | 2,360 | 4,120,100 | 786.67 |
| 2008-03-07 | 2,430 | 2,475 | 2,375 | 2,375 | 4,526,400 | 791.67 |
| 2008-03-06 | 2,485 | 2,500 | 2,455 | 2,470 | 3,227,500 | 823.33 |
| 2008-03-05 | 2,445 | 2,455 | 2,400 | 2,430 | 3,689,400 | 810 |
| 2008-03-04 | 2,540 | 2,545 | 2,455 | 2,475 | 4,126,200 | 825 |
| 2008-03-03 | 2,550 | 2,570 | 2,530 | 2,530 | 3,688,800 | 843.33 |
| 2008-02-29 | 2,625 | 2,630 | 2,580 | 2,630 | 3,395,400 | 876.67 |
| 2008-02-28 | 2,675 | 2,675 | 2,635 | 2,655 | 4,107,800 | 885 |
| 2008-02-27 | 2,715 | 2,750 | 2,685 | 2,730 | 5,547,500 | 910 |
| 2008-02-26 | 2,690 | 2,710 | 2,625 | 2,635 | 3,253,600 | 878.33 |
| 2008-02-25 | 2,660 | 2,720 | 2,660 | 2,715 | 3,461,600 | 905 |
| 2008-02-22 | 2,675 | 2,690 | 2,650 | 2,660 | 3,001,200 | 886.67 |
| 2008-02-21 | 2,675 | 2,750 | 2,665 | 2,715 | 3,242,200 | 905 |
| 2008-02-20 | 2,765 | 2,770 | 2,635 | 2,655 | 4,604,200 | 885 |
| 2008-02-19 | 2,745 | 2,775 | 2,735 | 2,755 | 2,349,800 | 918.33 |
| 2008-02-18 | 2,720 | 2,790 | 2,715 | 2,735 | 2,918,900 | 911.67 |
| 2008-02-15 | 2,660 | 2,715 | 2,640 | 2,695 | 4,194,100 | 898.33 |
| 2008-02-14 | 2,725 | 2,755 | 2,675 | 2,730 | 4,242,200 | 910 |
| 2008-02-13 | 2,685 | 2,695 | 2,630 | 2,655 | 4,195,700 | 885 |
| 2008-02-12 | 2,605 | 2,630 | 2,575 | 2,605 | 4,224,700 | 868.33 |
| 2008-02-08 | 2,585 | 2,640 | 2,585 | 2,590 | 5,470,400 | 863.33 |
| 2008-02-07 | 2,570 | 2,625 | 2,550 | 2,605 | 5,000,400 | 868.33 |
| 2008-02-06 | 2,620 | 2,640 | 2,560 | 2,565 | 4,963,100 | 855 |
| 2008-02-05 | 2,735 | 2,770 | 2,715 | 2,745 | 2,322,900 | 915 |
| 2008-02-04 | 2,750 | 2,775 | 2,705 | 2,725 | 3,717,400 | 908.33 |
| 2008-02-01 | 2,670 | 2,705 | 2,635 | 2,680 | 4,517,500 | 893.33 |
| 2008-01-31 | 2,575 | 2,650 | 2,570 | 2,635 | 5,535,200 | 878.33 |
| 2008-01-30 | 2,760 | 2,765 | 2,670 | 2,695 | 3,340,700 | 898.33 |
| 2008-01-29 | 2,685 | 2,700 | 2,600 | 2,680 | 3,972,100 | 893.33 |
| 2008-01-28 | 2,745 | 2,780 | 2,580 | 2,585 | 4,871,300 | 861.67 |
| 2008-01-25 | 2,565 | 2,710 | 2,555 | 2,710 | 7,184,300 | 903.33 |
| 2008-01-24 | 2,510 | 2,575 | 2,510 | 2,525 | 7,698,200 | 841.67 |
| 2008-01-23 | 2,605 | 2,690 | 2,550 | 2,590 | 5,775,100 | 863.33 |
| 2008-01-22 | 2,610 | 2,645 | 2,565 | 2,580 | 6,355,800 | 860 |
| 2008-01-21 | 2,780 | 2,790 | 2,710 | 2,730 | 6,979,800 | 910 |
| 2008-01-18 | 2,775 | 2,900 | 2,755 | 2,900 | 6,501,300 | 966.67 |
| 2008-01-17 | 2,915 | 2,925 | 2,785 | 2,875 | 6,008,300 | 958.33 |
| 2008-01-16 | 2,840 | 2,930 | 2,840 | 2,905 | 8,157,600 | 968.33 |
| 2008-01-15 | 2,925 | 2,975 | 2,905 | 2,960 | 9,363,500 | 986.67 |
| 2008-01-11 | 2,900 | 2,920 | 2,800 | 2,885 | 14,374,300 | 961.67 |
| 2008-01-10 | 3,100 | 3,140 | 3,080 | 3,080 | 3,720,200 | 1,026.67 |
| 2008-01-09 | 3,060 | 3,130 | 3,040 | 3,120 | 4,664,100 | 1,040 |
| 2008-01-08 | 3,120 | 3,140 | 3,030 | 3,050 | 6,892,500 | 1,016.67 |
| 2008-01-07 | 3,170 | 3,210 | 3,160 | 3,160 | 5,680,000 | 1,053.33 |
| 2008-01-04 | 3,260 | 3,260 | 3,200 | 3,220 | 5,646,100 | 1,073.33 |
分割・併合履歴 ： [2024-02-28]1株→3株