3391 (株)ツルハホールディングス 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 | 3,400 | 3,470 | 3,390 | 3,440 | 14,500 | 1,720 |
| 2008-12-29 | 3,430 | 3,470 | 3,400 | 3,460 | 42,300 | 1,730 |
| 2008-12-26 | 3,480 | 3,490 | 3,380 | 3,460 | 55,300 | 1,730 |
| 2008-12-25 | 3,240 | 3,470 | 3,240 | 3,460 | 115,700 | 1,730 |
| 2008-12-24 | 3,240 | 3,300 | 3,100 | 3,160 | 101,300 | 1,580 |
| 2008-12-22 | 3,240 | 3,450 | 3,230 | 3,390 | 55,500 | 1,695 |
| 2008-12-19 | 3,130 | 3,200 | 3,060 | 3,160 | 53,200 | 1,580 |
| 2008-12-18 | 3,140 | 3,140 | 3,060 | 3,110 | 37,500 | 1,555 |
| 2008-12-17 | 3,110 | 3,150 | 3,080 | 3,150 | 30,000 | 1,575 |
| 2008-12-16 | 3,110 | 3,130 | 3,050 | 3,090 | 31,300 | 1,545 |
| 2008-12-15 | 3,100 | 3,180 | 3,100 | 3,160 | 28,200 | 1,580 |
| 2008-12-12 | 3,170 | 3,190 | 3,100 | 3,150 | 44,900 | 1,575 |
| 2008-12-11 | 3,230 | 3,230 | 3,150 | 3,170 | 46,400 | 1,585 |
| 2008-12-10 | 2,980 | 3,070 | 2,975 | 3,060 | 44,200 | 1,530 |
| 2008-12-09 | 3,150 | 3,220 | 3,060 | 3,080 | 59,100 | 1,540 |
| 2008-12-08 | 3,110 | 3,230 | 3,080 | 3,190 | 67,000 | 1,595 |
| 2008-12-05 | 2,980 | 3,110 | 2,960 | 3,070 | 55,500 | 1,535 |
| 2008-12-04 | 2,855 | 2,935 | 2,850 | 2,935 | 63,600 | 1,467.50 |
| 2008-12-03 | 2,880 | 2,935 | 2,850 | 2,935 | 37,800 | 1,467.50 |
| 2008-12-02 | 2,715 | 2,885 | 2,715 | 2,805 | 30,100 | 1,402.50 |
| 2008-12-01 | 2,845 | 2,875 | 2,800 | 2,875 | 24,600 | 1,437.50 |
| 2008-11-28 | 2,825 | 2,880 | 2,750 | 2,845 | 59,800 | 1,422.50 |
| 2008-11-27 | 2,880 | 2,940 | 2,810 | 2,855 | 58,400 | 1,427.50 |
| 2008-11-26 | 2,920 | 2,945 | 2,800 | 2,875 | 68,700 | 1,437.50 |
| 2008-11-25 | 3,180 | 3,180 | 2,980 | 3,040 | 86,600 | 1,520 |
| 2008-11-21 | 2,860 | 3,050 | 2,765 | 3,030 | 94,500 | 1,515 |
| 2008-11-20 | 2,880 | 2,900 | 2,820 | 2,890 | 77,900 | 1,445 |
| 2008-11-19 | 2,850 | 2,890 | 2,835 | 2,880 | 41,100 | 1,440 |
| 2008-11-18 | 2,770 | 2,895 | 2,770 | 2,865 | 95,800 | 1,432.50 |
| 2008-11-17 | 2,665 | 2,770 | 2,620 | 2,730 | 63,100 | 1,365 |
| 2008-11-14 | 2,745 | 2,770 | 2,610 | 2,625 | 118,300 | 1,312.50 |
| 2008-11-13 | 2,585 | 2,615 | 2,540 | 2,585 | 92,900 | 1,292.50 |
| 2008-11-12 | 2,625 | 2,695 | 2,625 | 2,665 | 38,300 | 1,332.50 |
| 2008-11-11 | 2,745 | 2,775 | 2,675 | 2,725 | 108,000 | 1,362.50 |
| 2008-11-10 | 2,675 | 2,750 | 2,665 | 2,745 | 110,300 | 1,372.50 |
| 2008-11-07 | 2,685 | 2,715 | 2,615 | 2,655 | 114,700 | 1,327.50 |
| 2008-11-06 | 2,680 | 2,695 | 2,620 | 2,665 | 74,700 | 1,332.50 |
| 2008-11-05 | 2,700 | 2,745 | 2,655 | 2,705 | 100,200 | 1,352.50 |
| 2008-11-04 | 2,520 | 2,600 | 2,465 | 2,595 | 85,700 | 1,297.50 |
| 2008-10-31 | 2,435 | 2,435 | 2,350 | 2,370 | 82,500 | 1,185 |
| 2008-10-30 | 2,430 | 2,465 | 2,340 | 2,430 | 95,300 | 1,215 |
| 2008-10-29 | 2,485 | 2,490 | 2,310 | 2,390 | 91,800 | 1,195 |
| 2008-10-28 | 2,070 | 2,250 | 2,055 | 2,245 | 104,800 | 1,122.50 |
| 2008-10-27 | 2,255 | 2,300 | 2,040 | 2,060 | 91,600 | 1,030 |
| 2008-10-24 | 2,210 | 2,255 | 2,170 | 2,185 | 104,300 | 1,092.50 |
| 2008-10-23 | 2,325 | 2,390 | 2,260 | 2,325 | 148,800 | 1,162.50 |
| 2008-10-22 | 2,545 | 2,565 | 2,415 | 2,440 | 75,000 | 1,220 |
| 2008-10-21 | 2,715 | 2,740 | 2,610 | 2,640 | 45,300 | 1,320 |
| 2008-10-20 | 2,635 | 2,695 | 2,570 | 2,675 | 75,900 | 1,337.50 |
| 2008-10-17 | 2,720 | 2,775 | 2,605 | 2,635 | 68,600 | 1,317.50 |
| 2008-10-16 | 2,560 | 2,750 | 2,510 | 2,620 | 62,000 | 1,310 |
| 2008-10-15 | 2,670 | 2,790 | 2,630 | 2,780 | 57,800 | 1,390 |
| 2008-10-14 | 2,660 | 2,660 | 2,515 | 2,590 | 63,300 | 1,295 |
| 2008-10-10 | 2,235 | 2,330 | 2,200 | 2,260 | 86,900 | 1,130 |
| 2008-10-09 | 2,550 | 2,675 | 2,535 | 2,555 | 50,600 | 1,277.50 |
| 2008-10-08 | 2,815 | 2,830 | 2,560 | 2,590 | 63,700 | 1,295 |
| 2008-10-07 | 2,980 | 2,980 | 2,830 | 2,895 | 53,100 | 1,447.50 |
| 2008-10-06 | 3,080 | 3,110 | 3,060 | 3,080 | 31,200 | 1,540 |
| 2008-10-03 | 3,120 | 3,130 | 3,070 | 3,120 | 36,900 | 1,560 |
| 2008-10-02 | 3,160 | 3,190 | 3,120 | 3,170 | 32,700 | 1,585 |
| 2008-10-01 | 3,200 | 3,200 | 3,080 | 3,120 | 29,900 | 1,560 |
| 2008-09-30 | 3,200 | 3,200 | 3,110 | 3,150 | 43,600 | 1,575 |
| 2008-09-29 | 3,310 | 3,310 | 3,230 | 3,250 | 40,100 | 1,625 |
| 2008-09-26 | 3,350 | 3,360 | 3,250 | 3,270 | 50,000 | 1,635 |
| 2008-09-25 | 3,330 | 3,360 | 3,130 | 3,350 | 82,500 | 1,675 |
| 2008-09-24 | 3,190 | 3,250 | 3,190 | 3,230 | 54,500 | 1,615 |
| 2008-09-22 | 3,370 | 3,380 | 3,280 | 3,290 | 33,300 | 1,645 |
| 2008-09-19 | 3,390 | 3,430 | 3,240 | 3,270 | 125,500 | 1,635 |
| 2008-09-18 | 3,120 | 3,360 | 3,120 | 3,320 | 88,400 | 1,660 |
| 2008-09-17 | 3,240 | 3,290 | 3,190 | 3,250 | 58,500 | 1,625 |
| 2008-09-16 | 3,100 | 3,210 | 3,020 | 3,190 | 81,500 | 1,595 |
| 2008-09-12 | 3,170 | 3,190 | 3,160 | 3,170 | 48,400 | 1,585 |
| 2008-09-11 | 3,160 | 3,220 | 3,160 | 3,170 | 48,700 | 1,585 |
| 2008-09-10 | 3,070 | 3,170 | 3,070 | 3,130 | 49,400 | 1,565 |
| 2008-09-09 | 3,280 | 3,280 | 3,120 | 3,120 | 64,400 | 1,560 |
| 2008-09-08 | 3,320 | 3,380 | 3,320 | 3,350 | 25,700 | 1,675 |
| 2008-09-05 | 3,320 | 3,360 | 3,270 | 3,270 | 31,000 | 1,635 |
| 2008-09-04 | 3,390 | 3,420 | 3,350 | 3,380 | 62,300 | 1,690 |
| 2008-09-03 | 3,390 | 3,410 | 3,360 | 3,380 | 31,100 | 1,690 |
| 2008-09-02 | 3,440 | 3,440 | 3,310 | 3,310 | 35,900 | 1,655 |
| 2008-09-01 | 3,610 | 3,610 | 3,450 | 3,450 | 58,300 | 1,725 |
| 2008-08-29 | 3,600 | 3,630 | 3,590 | 3,620 | 53,000 | 1,810 |
| 2008-08-28 | 3,540 | 3,560 | 3,520 | 3,560 | 15,800 | 1,780 |
| 2008-08-27 | 3,530 | 3,530 | 3,500 | 3,530 | 27,600 | 1,765 |
| 2008-08-26 | 3,530 | 3,530 | 3,470 | 3,500 | 11,300 | 1,750 |
| 2008-08-25 | 3,550 | 3,570 | 3,460 | 3,550 | 26,000 | 1,775 |
| 2008-08-22 | 3,570 | 3,570 | 3,490 | 3,510 | 22,200 | 1,755 |
| 2008-08-21 | 3,600 | 3,600 | 3,540 | 3,570 | 12,700 | 1,785 |
| 2008-08-20 | 3,520 | 3,620 | 3,510 | 3,620 | 32,300 | 1,810 |
| 2008-08-19 | 3,470 | 3,560 | 3,440 | 3,560 | 28,300 | 1,780 |
| 2008-08-18 | 3,560 | 3,570 | 3,520 | 3,570 | 18,900 | 1,785 |
| 2008-08-15 | 3,460 | 3,550 | 3,450 | 3,550 | 23,600 | 1,775 |
| 2008-08-14 | 3,520 | 3,540 | 3,500 | 3,500 | 20,600 | 1,750 |
| 2008-08-13 | 3,590 | 3,600 | 3,540 | 3,570 | 31,000 | 1,785 |
| 2008-08-12 | 3,460 | 3,600 | 3,460 | 3,560 | 38,000 | 1,780 |
| 2008-08-11 | 3,410 | 3,560 | 3,410 | 3,510 | 29,500 | 1,755 |
| 2008-08-08 | 3,400 | 3,520 | 3,400 | 3,460 | 31,600 | 1,730 |
| 2008-08-07 | 3,640 | 3,640 | 3,480 | 3,510 | 58,200 | 1,755 |
| 2008-08-06 | 3,590 | 3,600 | 3,530 | 3,590 | 34,300 | 1,795 |
| 2008-08-05 | 3,580 | 3,590 | 3,540 | 3,560 | 31,000 | 1,780 |
| 2008-08-04 | 3,460 | 3,670 | 3,460 | 3,600 | 71,000 | 1,800 |
| 2008-08-01 | 3,520 | 3,560 | 3,450 | 3,460 | 40,100 | 1,730 |
| 2008-07-31 | 3,500 | 3,630 | 3,480 | 3,600 | 134,700 | 1,800 |
| 2008-07-30 | 3,410 | 3,490 | 3,390 | 3,460 | 107,000 | 1,730 |
| 2008-07-29 | 3,260 | 3,320 | 3,250 | 3,310 | 81,000 | 1,655 |
| 2008-07-28 | 3,370 | 3,370 | 3,280 | 3,300 | 46,800 | 1,650 |
| 2008-07-25 | 3,300 | 3,360 | 3,290 | 3,320 | 69,100 | 1,660 |
| 2008-07-24 | 3,170 | 3,270 | 3,170 | 3,260 | 63,600 | 1,630 |
| 2008-07-23 | 3,160 | 3,210 | 3,150 | 3,180 | 56,500 | 1,590 |
| 2008-07-22 | 3,220 | 3,220 | 3,110 | 3,210 | 84,000 | 1,605 |
| 2008-07-18 | 3,170 | 3,200 | 3,140 | 3,170 | 83,100 | 1,585 |
| 2008-07-17 | 3,120 | 3,180 | 3,100 | 3,120 | 54,800 | 1,560 |
| 2008-07-16 | 3,050 | 3,130 | 3,040 | 3,100 | 68,700 | 1,550 |
| 2008-07-15 | 3,200 | 3,200 | 3,070 | 3,100 | 103,200 | 1,550 |
| 2008-07-14 | 3,270 | 3,330 | 3,220 | 3,220 | 46,400 | 1,610 |
| 2008-07-11 | 3,380 | 3,380 | 3,280 | 3,280 | 43,500 | 1,640 |
| 2008-07-10 | 3,210 | 3,310 | 3,210 | 3,290 | 51,300 | 1,645 |
| 2008-07-09 | 3,310 | 3,320 | 3,240 | 3,240 | 37,800 | 1,620 |
| 2008-07-08 | 3,350 | 3,370 | 3,260 | 3,290 | 98,800 | 1,645 |
| 2008-07-07 | 3,350 | 3,390 | 3,300 | 3,390 | 54,700 | 1,695 |
| 2008-07-04 | 3,350 | 3,380 | 3,310 | 3,380 | 54,900 | 1,690 |
| 2008-07-03 | 3,370 | 3,370 | 3,290 | 3,340 | 64,100 | 1,670 |
| 2008-07-02 | 3,500 | 3,530 | 3,340 | 3,380 | 74,700 | 1,690 |
| 2008-07-01 | 3,560 | 3,560 | 3,450 | 3,500 | 128,100 | 1,750 |
| 2008-06-30 | 3,390 | 3,510 | 3,370 | 3,480 | 106,100 | 1,740 |
| 2008-06-27 | 3,260 | 3,390 | 3,250 | 3,390 | 117,200 | 1,695 |
| 2008-06-26 | 3,500 | 3,500 | 3,290 | 3,330 | 183,600 | 1,665 |
| 2008-06-25 | 3,430 | 3,480 | 3,350 | 3,410 | 185,000 | 1,705 |
| 2008-06-24 | 3,660 | 3,670 | 3,490 | 3,610 | 163,900 | 1,805 |
| 2008-06-23 | 3,880 | 3,990 | 3,760 | 3,770 | 94,300 | 1,885 |
| 2008-06-20 | 4,020 | 4,020 | 3,900 | 3,930 | 76,100 | 1,965 |
| 2008-06-19 | 4,000 | 4,060 | 4,000 | 4,040 | 89,700 | 2,020 |
| 2008-06-18 | 3,870 | 3,970 | 3,850 | 3,950 | 70,500 | 1,975 |
| 2008-06-17 | 3,880 | 3,880 | 3,850 | 3,860 | 16,400 | 1,930 |
| 2008-06-16 | 3,820 | 3,880 | 3,820 | 3,870 | 42,800 | 1,935 |
| 2008-06-13 | 3,830 | 3,840 | 3,800 | 3,820 | 74,100 | 1,910 |
| 2008-06-12 | 3,750 | 3,800 | 3,710 | 3,800 | 49,200 | 1,900 |
| 2008-06-11 | 3,730 | 3,750 | 3,700 | 3,730 | 39,900 | 1,865 |
| 2008-06-10 | 3,760 | 3,820 | 3,730 | 3,730 | 26,700 | 1,865 |
| 2008-06-09 | 3,800 | 3,870 | 3,750 | 3,790 | 43,800 | 1,895 |
| 2008-06-06 | 3,970 | 3,970 | 3,880 | 3,880 | 33,400 | 1,940 |
| 2008-06-05 | 3,770 | 3,930 | 3,750 | 3,920 | 73,900 | 1,960 |
| 2008-06-04 | 3,680 | 3,770 | 3,680 | 3,760 | 84,700 | 1,880 |
| 2008-06-03 | 3,620 | 3,670 | 3,620 | 3,630 | 55,700 | 1,815 |
| 2008-06-02 | 3,690 | 3,690 | 3,610 | 3,650 | 60,500 | 1,825 |
| 2008-05-30 | 3,690 | 3,730 | 3,680 | 3,710 | 38,800 | 1,855 |
| 2008-05-29 | 3,690 | 3,740 | 3,680 | 3,740 | 23,400 | 1,870 |
| 2008-05-28 | 3,680 | 3,710 | 3,660 | 3,680 | 40,600 | 1,840 |
| 2008-05-27 | 3,680 | 3,770 | 3,650 | 3,660 | 62,300 | 1,830 |
| 2008-05-26 | 3,680 | 3,700 | 3,620 | 3,640 | 39,500 | 1,820 |
| 2008-05-23 | 3,650 | 3,690 | 3,630 | 3,640 | 31,900 | 1,820 |
| 2008-05-22 | 3,600 | 3,630 | 3,570 | 3,620 | 68,400 | 1,810 |
| 2008-05-21 | 3,650 | 3,660 | 3,570 | 3,640 | 98,200 | 1,820 |
| 2008-05-20 | 3,780 | 3,800 | 3,660 | 3,680 | 84,700 | 1,840 |
| 2008-05-19 | 3,890 | 3,900 | 3,810 | 3,820 | 54,400 | 1,910 |
| 2008-05-16 | 3,930 | 3,950 | 3,880 | 3,900 | 28,000 | 1,950 |
| 2008-05-15 | 3,970 | 4,010 | 3,880 | 3,950 | 72,800 | 1,975 |
| 2008-05-14 | 4,000 | 4,010 | 3,950 | 3,980 | 52,500 | 1,990 |
| 2008-05-13 | 3,960 | 4,000 | 3,960 | 4,000 | 30,700 | 2,000 |
| 2008-05-12 | 3,930 | 3,990 | 3,910 | 3,950 | 64,700 | 1,975 |
| 2008-05-09 | 4,050 | 4,060 | 4,000 | 4,000 | 131,800 | 2,000 |
| 2008-05-08 | 3,960 | 4,050 | 3,950 | 4,010 | 84,100 | 2,005 |
| 2008-05-07 | 3,950 | 3,970 | 3,940 | 3,950 | 65,600 | 1,975 |
| 2008-05-02 | 3,900 | 3,910 | 3,870 | 3,910 | 31,700 | 1,955 |
| 2008-05-01 | 3,890 | 3,920 | 3,810 | 3,830 | 33,900 | 1,915 |
| 2008-04-30 | 3,890 | 3,920 | 3,880 | 3,890 | 33,400 | 1,945 |
| 2008-04-28 | 3,990 | 3,990 | 3,910 | 3,940 | 25,000 | 1,970 |
| 2008-04-25 | 3,930 | 3,980 | 3,930 | 3,940 | 53,300 | 1,970 |
| 2008-04-24 | 3,870 | 3,880 | 3,810 | 3,830 | 34,900 | 1,915 |
| 2008-04-23 | 3,770 | 3,910 | 3,770 | 3,870 | 33,300 | 1,935 |
| 2008-04-22 | 3,850 | 3,860 | 3,800 | 3,800 | 46,700 | 1,900 |
| 2008-04-21 | 3,940 | 3,940 | 3,810 | 3,840 | 40,500 | 1,920 |
| 2008-04-18 | 3,910 | 3,930 | 3,850 | 3,890 | 40,600 | 1,945 |
| 2008-04-17 | 3,970 | 3,990 | 3,900 | 3,910 | 34,600 | 1,955 |
| 2008-04-16 | 4,030 | 4,030 | 3,910 | 3,920 | 66,500 | 1,960 |
| 2008-04-15 | 4,050 | 4,060 | 3,970 | 3,990 | 62,800 | 1,995 |
| 2008-04-14 | 4,050 | 4,050 | 4,030 | 4,050 | 56,400 | 2,025 |
| 2008-04-11 | 4,020 | 4,130 | 4,000 | 4,120 | 100,800 | 2,060 |
| 2008-04-10 | 4,080 | 4,090 | 4,010 | 4,010 | 44,200 | 2,005 |
| 2008-04-09 | 4,120 | 4,120 | 4,070 | 4,110 | 63,500 | 2,055 |
| 2008-04-08 | 4,180 | 4,200 | 4,060 | 4,100 | 77,000 | 2,050 |
| 2008-04-07 | 4,120 | 4,190 | 4,050 | 4,170 | 46,600 | 2,085 |
| 2008-04-04 | 4,060 | 4,070 | 4,010 | 4,070 | 43,500 | 2,035 |
| 2008-04-03 | 4,060 | 4,160 | 4,000 | 4,050 | 156,000 | 2,025 |
| 2008-04-02 | 4,160 | 4,160 | 4,070 | 4,110 | 132,700 | 2,055 |
| 2008-04-01 | 4,260 | 4,260 | 3,900 | 3,910 | 196,200 | 1,955 |
| 2008-03-31 | 4,040 | 4,350 | 3,980 | 4,310 | 160,300 | 2,155 |
| 2008-03-28 | 3,880 | 4,090 | 3,780 | 4,050 | 168,500 | 2,025 |
| 2008-03-27 | 3,800 | 3,950 | 3,650 | 3,880 | 174,100 | 1,940 |
| 2008-03-26 | 3,640 | 3,900 | 3,610 | 3,850 | 175,600 | 1,925 |
| 2008-03-25 | 3,930 | 3,930 | 3,670 | 3,690 | 150,900 | 1,845 |
| 2008-03-24 | 3,940 | 4,000 | 3,800 | 3,940 | 150,000 | 1,970 |
| 2008-03-21 | 3,800 | 3,990 | 3,720 | 3,960 | 177,100 | 1,980 |
| 2008-03-19 | 3,580 | 3,840 | 3,440 | 3,790 | 261,500 | 1,895 |
| 2008-03-18 | 3,440 | 3,580 | 3,290 | 3,570 | 257,200 | 1,785 |
| 2008-03-17 | 2,980 | 3,600 | 2,925 | 3,540 | 236,200 | 1,770 |
| 2008-03-14 | 3,070 | 3,150 | 3,070 | 3,100 | 69,300 | 1,550 |
| 2008-03-13 | 3,110 | 3,230 | 3,100 | 3,170 | 68,100 | 1,585 |
| 2008-03-12 | 3,260 | 3,260 | 3,190 | 3,210 | 30,400 | 1,605 |
| 2008-03-11 | 3,160 | 3,160 | 3,100 | 3,160 | 52,700 | 1,580 |
| 2008-03-10 | 3,270 | 3,310 | 3,190 | 3,200 | 28,000 | 1,600 |
| 2008-03-07 | 3,370 | 3,420 | 3,310 | 3,320 | 39,900 | 1,660 |
| 2008-03-06 | 3,430 | 3,510 | 3,420 | 3,420 | 64,400 | 1,710 |
| 2008-03-05 | 3,330 | 3,420 | 3,320 | 3,380 | 76,700 | 1,690 |
| 2008-03-04 | 3,380 | 3,400 | 3,320 | 3,340 | 76,200 | 1,670 |
| 2008-03-03 | 3,280 | 3,440 | 3,260 | 3,400 | 103,100 | 1,700 |
| 2008-02-29 | 3,440 | 3,440 | 3,360 | 3,390 | 51,800 | 1,695 |
| 2008-02-28 | 3,510 | 3,570 | 3,430 | 3,440 | 33,000 | 1,720 |
| 2008-02-27 | 3,440 | 3,530 | 3,440 | 3,500 | 38,400 | 1,750 |
| 2008-02-26 | 3,530 | 3,540 | 3,400 | 3,410 | 50,600 | 1,705 |
| 2008-02-25 | 3,490 | 3,560 | 3,340 | 3,510 | 108,700 | 1,755 |
| 2008-02-22 | 3,550 | 3,620 | 3,500 | 3,500 | 46,700 | 1,750 |
| 2008-02-21 | 3,560 | 3,610 | 3,550 | 3,570 | 44,700 | 1,785 |
| 2008-02-20 | 3,640 | 3,650 | 3,520 | 3,530 | 71,500 | 1,765 |
| 2008-02-19 | 3,780 | 3,780 | 3,660 | 3,660 | 51,700 | 1,830 |
| 2008-02-18 | 3,730 | 3,780 | 3,700 | 3,700 | 16,700 | 1,850 |
| 2008-02-15 | 3,700 | 3,740 | 3,670 | 3,720 | 52,800 | 1,860 |
| 2008-02-14 | 3,740 | 3,800 | 3,690 | 3,720 | 87,300 | 1,860 |
| 2008-02-13 | 3,750 | 3,800 | 3,690 | 3,690 | 94,000 | 1,845 |
| 2008-02-12 | 3,820 | 3,820 | 3,650 | 3,700 | 117,800 | 1,850 |
| 2008-02-08 | 3,900 | 3,910 | 3,760 | 3,780 | 64,800 | 1,890 |
| 2008-02-07 | 3,800 | 3,880 | 3,750 | 3,870 | 138,300 | 1,935 |
| 2008-02-06 | 3,850 | 3,860 | 3,730 | 3,750 | 86,100 | 1,875 |
| 2008-02-05 | 3,900 | 4,000 | 3,900 | 3,910 | 98,900 | 1,955 |
| 2008-02-04 | 4,140 | 4,230 | 3,900 | 3,930 | 110,400 | 1,965 |
| 2008-02-01 | 3,970 | 4,140 | 3,950 | 4,090 | 130,900 | 2,045 |
| 2008-01-31 | 3,770 | 3,930 | 3,770 | 3,920 | 81,300 | 1,960 |
| 2008-01-30 | 3,880 | 3,880 | 3,780 | 3,820 | 113,100 | 1,910 |
| 2008-01-29 | 3,870 | 3,980 | 3,850 | 3,930 | 75,100 | 1,965 |
| 2008-01-28 | 4,010 | 4,040 | 3,870 | 3,870 | 69,400 | 1,935 |
| 2008-01-25 | 3,960 | 3,990 | 3,900 | 3,990 | 95,700 | 1,995 |
| 2008-01-24 | 3,900 | 3,970 | 3,840 | 3,950 | 114,300 | 1,975 |
| 2008-01-23 | 3,800 | 3,930 | 3,780 | 3,880 | 144,300 | 1,940 |
| 2008-01-22 | 3,880 | 3,960 | 3,680 | 3,690 | 127,300 | 1,845 |
| 2008-01-21 | 3,960 | 3,960 | 3,830 | 3,830 | 90,500 | 1,915 |
| 2008-01-18 | 3,930 | 3,970 | 3,850 | 3,950 | 106,900 | 1,975 |
| 2008-01-17 | 3,780 | 3,890 | 3,750 | 3,880 | 89,500 | 1,940 |
| 2008-01-16 | 3,700 | 3,880 | 3,690 | 3,830 | 148,300 | 1,915 |
| 2008-01-15 | 4,150 | 4,180 | 3,960 | 4,000 | 138,900 | 2,000 |
| 2008-01-11 | 4,210 | 4,210 | 4,070 | 4,120 | 110,600 | 2,060 |
| 2008-01-10 | 4,230 | 4,230 | 4,150 | 4,180 | 72,600 | 2,090 |
| 2008-01-09 | 4,120 | 4,240 | 4,070 | 4,220 | 135,000 | 2,110 |
| 2008-01-08 | 4,130 | 4,260 | 4,120 | 4,210 | 221,200 | 2,105 |
| 2008-01-07 | 4,120 | 4,290 | 4,110 | 4,280 | 135,100 | 2,140 |
| 2008-01-04 | 4,000 | 4,120 | 3,940 | 4,100 | 121,400 | 2,050 |
分割・併合履歴 ： [2014-05-13]1株→2株
