3395 (株)サンマルクホールディングス 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 | 2,645 | 2,685 | 2,645 | 2,680 | 6,800 | 1,340 |
| 2008-12-29 | 2,670 | 2,680 | 2,630 | 2,650 | 13,800 | 1,325 |
| 2008-12-26 | 2,675 | 2,675 | 2,665 | 2,670 | 4,800 | 1,335 |
| 2008-12-25 | 2,670 | 2,730 | 2,655 | 2,670 | 10,400 | 1,335 |
| 2008-12-24 | 2,730 | 2,730 | 2,670 | 2,700 | 16,500 | 1,350 |
| 2008-12-22 | 2,690 | 2,750 | 2,620 | 2,735 | 21,300 | 1,367.50 |
| 2008-12-19 | 2,755 | 2,765 | 2,635 | 2,680 | 36,200 | 1,340 |
| 2008-12-18 | 2,810 | 2,810 | 2,760 | 2,795 | 17,700 | 1,397.50 |
| 2008-12-17 | 2,855 | 2,885 | 2,765 | 2,810 | 28,200 | 1,405 |
| 2008-12-16 | 2,735 | 2,875 | 2,700 | 2,815 | 74,000 | 1,407.50 |
| 2008-12-15 | 2,585 | 2,735 | 2,570 | 2,720 | 47,600 | 1,360 |
| 2008-12-12 | 2,530 | 2,580 | 2,520 | 2,545 | 34,800 | 1,272.50 |
| 2008-12-11 | 2,590 | 2,590 | 2,545 | 2,570 | 28,000 | 1,285 |
| 2008-12-10 | 2,570 | 2,590 | 2,550 | 2,580 | 25,500 | 1,290 |
| 2008-12-09 | 2,555 | 2,630 | 2,550 | 2,575 | 25,600 | 1,287.50 |
| 2008-12-08 | 2,520 | 2,560 | 2,510 | 2,545 | 17,900 | 1,272.50 |
| 2008-12-05 | 2,465 | 2,520 | 2,430 | 2,500 | 21,600 | 1,250 |
| 2008-12-04 | 2,510 | 2,540 | 2,475 | 2,495 | 27,400 | 1,247.50 |
| 2008-12-03 | 2,465 | 2,490 | 2,450 | 2,485 | 13,200 | 1,242.50 |
| 2008-12-02 | 2,450 | 2,465 | 2,380 | 2,425 | 26,800 | 1,212.50 |
| 2008-12-01 | 2,560 | 2,570 | 2,460 | 2,465 | 23,900 | 1,232.50 |
| 2008-11-28 | 2,575 | 2,575 | 2,475 | 2,520 | 23,700 | 1,260 |
| 2008-11-27 | 2,525 | 2,570 | 2,480 | 2,500 | 38,600 | 1,250 |
| 2008-11-26 | 2,555 | 2,565 | 2,525 | 2,535 | 19,300 | 1,267.50 |
| 2008-11-25 | 2,560 | 2,570 | 2,470 | 2,560 | 40,600 | 1,280 |
| 2008-11-21 | 2,305 | 2,445 | 2,260 | 2,440 | 40,600 | 1,220 |
| 2008-11-20 | 2,420 | 2,420 | 2,330 | 2,335 | 31,100 | 1,167.50 |
| 2008-11-19 | 2,435 | 2,485 | 2,355 | 2,435 | 86,100 | 1,217.50 |
| 2008-11-18 | 2,505 | 2,505 | 2,420 | 2,420 | 55,200 | 1,210 |
| 2008-11-17 | 2,605 | 2,615 | 2,505 | 2,505 | 60,300 | 1,252.50 |
| 2008-11-14 | 2,870 | 2,870 | 2,615 | 2,645 | 55,200 | 1,322.50 |
| 2008-11-13 | 2,770 | 2,870 | 2,705 | 2,830 | 77,000 | 1,415 |
| 2008-11-12 | 2,805 | 2,860 | 2,805 | 2,810 | 31,900 | 1,405 |
| 2008-11-11 | 2,830 | 2,980 | 2,730 | 2,885 | 47,100 | 1,442.50 |
| 2008-11-10 | 2,715 | 2,830 | 2,695 | 2,830 | 45,100 | 1,415 |
| 2008-11-07 | 2,550 | 2,715 | 2,500 | 2,595 | 35,200 | 1,297.50 |
| 2008-11-06 | 2,750 | 2,750 | 2,630 | 2,635 | 37,300 | 1,317.50 |
| 2008-11-05 | 2,760 | 2,855 | 2,725 | 2,830 | 61,700 | 1,415 |
| 2008-11-04 | 2,600 | 2,655 | 2,570 | 2,655 | 21,400 | 1,327.50 |
| 2008-10-31 | 2,500 | 2,610 | 2,460 | 2,530 | 59,800 | 1,265 |
| 2008-10-30 | 2,400 | 2,520 | 2,380 | 2,490 | 57,800 | 1,245 |
| 2008-10-29 | 2,330 | 2,410 | 2,310 | 2,365 | 51,900 | 1,182.50 |
| 2008-10-28 | 2,180 | 2,245 | 2,110 | 2,240 | 96,200 | 1,120 |
| 2008-10-27 | 2,255 | 2,350 | 2,160 | 2,175 | 80,300 | 1,087.50 |
| 2008-10-24 | 2,365 | 2,365 | 2,230 | 2,235 | 68,400 | 1,117.50 |
| 2008-10-23 | 2,325 | 2,335 | 2,230 | 2,325 | 81,200 | 1,162.50 |
| 2008-10-22 | 2,450 | 2,495 | 2,385 | 2,385 | 47,500 | 1,192.50 |
| 2008-10-21 | 2,495 | 2,540 | 2,435 | 2,480 | 34,200 | 1,240 |
| 2008-10-20 | 2,390 | 2,425 | 2,370 | 2,420 | 45,400 | 1,210 |
| 2008-10-17 | 2,360 | 2,440 | 2,315 | 2,385 | 35,100 | 1,192.50 |
| 2008-10-16 | 2,335 | 2,425 | 2,260 | 2,350 | 71,900 | 1,175 |
| 2008-10-15 | 2,500 | 2,510 | 2,450 | 2,495 | 54,600 | 1,247.50 |
| 2008-10-14 | 2,400 | 2,565 | 2,400 | 2,500 | 54,200 | 1,250 |
| 2008-10-10 | 2,250 | 2,340 | 2,220 | 2,295 | 46,600 | 1,147.50 |
| 2008-10-09 | 2,400 | 2,580 | 2,330 | 2,420 | 52,200 | 1,210 |
| 2008-10-08 | 2,565 | 2,615 | 2,425 | 2,440 | 56,800 | 1,220 |
| 2008-10-07 | 2,520 | 2,695 | 2,520 | 2,685 | 55,800 | 1,342.50 |
| 2008-10-06 | 3,010 | 3,010 | 2,800 | 2,800 | 55,200 | 1,400 |
| 2008-10-03 | 3,020 | 3,100 | 3,010 | 3,050 | 28,000 | 1,525 |
| 2008-10-02 | 3,180 | 3,200 | 3,100 | 3,110 | 24,900 | 1,555 |
| 2008-10-01 | 3,220 | 3,260 | 3,170 | 3,200 | 31,100 | 1,600 |
| 2008-09-30 | 3,230 | 3,260 | 3,220 | 3,260 | 30,200 | 1,630 |
| 2008-09-29 | 3,430 | 3,430 | 3,320 | 3,360 | 20,000 | 1,680 |
| 2008-09-26 | 3,410 | 3,430 | 3,380 | 3,430 | 25,800 | 1,715 |
| 2008-09-25 | 3,310 | 3,440 | 3,310 | 3,410 | 31,700 | 1,705 |
| 2008-09-24 | 3,330 | 3,420 | 3,330 | 3,400 | 31,300 | 1,700 |
| 2008-09-22 | 3,540 | 3,550 | 3,350 | 3,380 | 44,500 | 1,690 |
| 2008-09-19 | 3,450 | 3,510 | 3,440 | 3,450 | 23,200 | 1,725 |
| 2008-09-18 | 3,450 | 3,460 | 3,350 | 3,430 | 40,300 | 1,715 |
| 2008-09-17 | 3,570 | 3,580 | 3,470 | 3,480 | 39,200 | 1,740 |
| 2008-09-16 | 3,430 | 3,620 | 3,410 | 3,620 | 41,600 | 1,810 |
| 2008-09-12 | 3,600 | 3,670 | 3,600 | 3,640 | 42,900 | 1,820 |
| 2008-09-11 | 3,400 | 3,580 | 3,400 | 3,560 | 41,900 | 1,780 |
| 2008-09-10 | 3,350 | 3,410 | 3,320 | 3,400 | 39,000 | 1,700 |
| 2008-09-09 | 3,440 | 3,460 | 3,370 | 3,390 | 45,600 | 1,695 |
| 2008-09-08 | 3,530 | 3,630 | 3,430 | 3,430 | 31,900 | 1,715 |
| 2008-09-05 | 3,470 | 3,510 | 3,410 | 3,480 | 33,600 | 1,740 |
| 2008-09-04 | 3,650 | 3,650 | 3,550 | 3,570 | 29,200 | 1,785 |
| 2008-09-03 | 3,590 | 3,670 | 3,550 | 3,670 | 38,400 | 1,835 |
| 2008-09-02 | 3,750 | 3,750 | 3,590 | 3,590 | 35,800 | 1,795 |
| 2008-09-01 | 3,850 | 3,860 | 3,700 | 3,770 | 44,300 | 1,885 |
| 2008-08-29 | 3,890 | 3,890 | 3,820 | 3,890 | 34,500 | 1,945 |
| 2008-08-28 | 3,740 | 3,830 | 3,700 | 3,820 | 52,900 | 1,910 |
| 2008-08-27 | 3,730 | 3,770 | 3,700 | 3,710 | 32,600 | 1,855 |
| 2008-08-26 | 3,670 | 3,720 | 3,580 | 3,720 | 64,700 | 1,860 |
| 2008-08-25 | 3,700 | 3,720 | 3,660 | 3,700 | 64,900 | 1,850 |
| 2008-08-22 | 3,460 | 3,590 | 3,440 | 3,590 | 80,700 | 1,795 |
| 2008-08-21 | 3,500 | 3,500 | 3,420 | 3,440 | 50,200 | 1,720 |
| 2008-08-20 | 3,360 | 3,460 | 3,350 | 3,450 | 46,100 | 1,725 |
| 2008-08-19 | 3,320 | 3,360 | 3,260 | 3,340 | 54,300 | 1,670 |
| 2008-08-18 | 3,320 | 3,400 | 3,320 | 3,330 | 60,400 | 1,665 |
| 2008-08-15 | 3,230 | 3,300 | 3,200 | 3,270 | 49,600 | 1,635 |
| 2008-08-14 | 3,230 | 3,250 | 3,160 | 3,190 | 51,300 | 1,595 |
| 2008-08-13 | 3,250 | 3,300 | 3,200 | 3,210 | 38,200 | 1,605 |
| 2008-08-12 | 3,260 | 3,350 | 3,250 | 3,260 | 50,600 | 1,630 |
| 2008-08-11 | 3,340 | 3,380 | 3,270 | 3,280 | 32,100 | 1,640 |
| 2008-08-08 | 3,250 | 3,330 | 3,210 | 3,310 | 46,800 | 1,655 |
| 2008-08-07 | 3,400 | 3,420 | 3,270 | 3,290 | 71,000 | 1,645 |
| 2008-08-06 | 3,400 | 3,430 | 3,350 | 3,390 | 41,000 | 1,695 |
| 2008-08-05 | 3,210 | 3,330 | 3,210 | 3,300 | 61,300 | 1,650 |
| 2008-08-04 | 3,310 | 3,350 | 3,160 | 3,160 | 62,500 | 1,580 |
| 2008-08-01 | 3,440 | 3,440 | 3,320 | 3,350 | 53,800 | 1,675 |
| 2008-07-31 | 3,500 | 3,540 | 3,450 | 3,480 | 50,600 | 1,740 |
| 2008-07-30 | 3,510 | 3,530 | 3,450 | 3,460 | 68,700 | 1,730 |
| 2008-07-29 | 3,590 | 3,590 | 3,460 | 3,540 | 45,300 | 1,770 |
| 2008-07-28 | 3,510 | 3,590 | 3,500 | 3,590 | 35,000 | 1,795 |
| 2008-07-25 | 3,580 | 3,600 | 3,520 | 3,540 | 34,800 | 1,770 |
| 2008-07-24 | 3,650 | 3,720 | 3,590 | 3,620 | 54,700 | 1,810 |
| 2008-07-23 | 3,640 | 3,760 | 3,600 | 3,620 | 60,600 | 1,810 |
| 2008-07-22 | 3,710 | 3,730 | 3,640 | 3,660 | 29,400 | 1,830 |
| 2008-07-18 | 3,830 | 3,830 | 3,670 | 3,690 | 17,400 | 1,845 |
| 2008-07-17 | 3,800 | 3,830 | 3,750 | 3,750 | 23,400 | 1,875 |
| 2008-07-16 | 3,710 | 3,760 | 3,700 | 3,720 | 52,100 | 1,860 |
| 2008-07-15 | 3,800 | 3,810 | 3,710 | 3,760 | 60,100 | 1,880 |
| 2008-07-14 | 3,920 | 3,950 | 3,810 | 3,820 | 28,600 | 1,910 |
| 2008-07-11 | 3,910 | 3,960 | 3,900 | 3,920 | 34,400 | 1,960 |
| 2008-07-10 | 3,890 | 3,940 | 3,850 | 3,910 | 30,100 | 1,955 |
| 2008-07-09 | 4,090 | 4,140 | 3,980 | 3,990 | 30,200 | 1,995 |
| 2008-07-08 | 4,160 | 4,160 | 4,010 | 4,040 | 32,500 | 2,020 |
| 2008-07-07 | 4,210 | 4,210 | 4,140 | 4,160 | 17,100 | 2,080 |
| 2008-07-04 | 4,170 | 4,190 | 4,120 | 4,150 | 17,700 | 2,075 |
| 2008-07-03 | 4,100 | 4,150 | 4,070 | 4,120 | 52,200 | 2,060 |
| 2008-07-02 | 4,350 | 4,350 | 4,180 | 4,200 | 38,800 | 2,100 |
| 2008-07-01 | 4,530 | 4,530 | 4,400 | 4,430 | 32,600 | 2,215 |
| 2008-06-30 | 4,620 | 4,620 | 4,550 | 4,560 | 29,300 | 2,280 |
| 2008-06-27 | 4,660 | 4,670 | 4,640 | 4,670 | 45,700 | 2,335 |
| 2008-06-26 | 4,700 | 4,740 | 4,700 | 4,710 | 21,800 | 2,355 |
| 2008-06-25 | 4,700 | 4,730 | 4,670 | 4,700 | 31,700 | 2,350 |
| 2008-06-24 | 4,720 | 4,740 | 4,700 | 4,740 | 18,200 | 2,370 |
| 2008-06-23 | 4,630 | 4,720 | 4,600 | 4,710 | 27,200 | 2,355 |
| 2008-06-20 | 4,630 | 4,680 | 4,620 | 4,650 | 24,200 | 2,325 |
| 2008-06-19 | 4,710 | 4,710 | 4,600 | 4,600 | 22,700 | 2,300 |
| 2008-06-18 | 4,760 | 4,760 | 4,700 | 4,710 | 12,800 | 2,355 |
| 2008-06-17 | 4,760 | 4,780 | 4,710 | 4,780 | 28,500 | 2,390 |
| 2008-06-16 | 4,690 | 4,770 | 4,680 | 4,770 | 39,000 | 2,385 |
| 2008-06-13 | 4,590 | 4,670 | 4,580 | 4,640 | 35,400 | 2,320 |
| 2008-06-12 | 4,600 | 4,600 | 4,520 | 4,580 | 18,000 | 2,290 |
| 2008-06-11 | 4,680 | 4,680 | 4,530 | 4,580 | 21,400 | 2,290 |
| 2008-06-10 | 4,550 | 4,650 | 4,530 | 4,590 | 30,200 | 2,295 |
| 2008-06-09 | 4,420 | 4,550 | 4,420 | 4,500 | 19,100 | 2,250 |
| 2008-06-06 | 4,580 | 4,590 | 4,530 | 4,530 | 32,500 | 2,265 |
| 2008-06-05 | 4,470 | 4,540 | 4,460 | 4,510 | 58,200 | 2,255 |
| 2008-06-04 | 4,430 | 4,480 | 4,390 | 4,420 | 18,800 | 2,210 |
| 2008-06-03 | 4,520 | 4,540 | 4,420 | 4,440 | 27,400 | 2,220 |
| 2008-06-02 | 4,680 | 4,680 | 4,570 | 4,570 | 32,700 | 2,285 |
| 2008-05-30 | 4,500 | 4,670 | 4,500 | 4,670 | 29,500 | 2,335 |
| 2008-05-29 | 4,310 | 4,480 | 4,310 | 4,480 | 11,200 | 2,240 |
| 2008-05-28 | 4,480 | 4,480 | 4,280 | 4,330 | 25,200 | 2,165 |
| 2008-05-27 | 4,440 | 4,500 | 4,430 | 4,480 | 26,200 | 2,240 |
| 2008-05-26 | 4,570 | 4,570 | 4,410 | 4,420 | 22,600 | 2,210 |
| 2008-05-23 | 4,620 | 4,670 | 4,610 | 4,620 | 36,500 | 2,310 |
| 2008-05-22 | 4,620 | 4,630 | 4,600 | 4,620 | 33,100 | 2,310 |
| 2008-05-21 | 4,690 | 4,700 | 4,670 | 4,690 | 31,700 | 2,345 |
| 2008-05-20 | 4,710 | 4,770 | 4,670 | 4,670 | 62,400 | 2,335 |
| 2008-05-19 | 4,460 | 4,830 | 4,460 | 4,660 | 111,600 | 2,330 |
| 2008-05-16 | 4,380 | 4,410 | 4,350 | 4,410 | 79,800 | 2,205 |
| 2008-05-15 | 4,020 | 4,090 | 4,000 | 4,090 | 27,900 | 2,045 |
| 2008-05-14 | 3,900 | 4,010 | 3,900 | 4,010 | 32,100 | 2,005 |
| 2008-05-13 | 4,060 | 4,060 | 3,940 | 3,940 | 33,000 | 1,970 |
| 2008-05-12 | 3,910 | 4,020 | 3,910 | 4,020 | 43,900 | 2,010 |
| 2008-05-09 | 3,870 | 3,940 | 3,860 | 3,910 | 49,600 | 1,955 |
| 2008-05-08 | 3,800 | 3,850 | 3,800 | 3,830 | 27,800 | 1,915 |
| 2008-05-07 | 3,800 | 3,830 | 3,750 | 3,800 | 31,000 | 1,900 |
| 2008-05-02 | 3,800 | 3,800 | 3,720 | 3,750 | 20,500 | 1,875 |
| 2008-05-01 | 3,770 | 3,770 | 3,700 | 3,700 | 15,200 | 1,850 |
| 2008-04-30 | 3,760 | 3,810 | 3,760 | 3,760 | 15,600 | 1,880 |
| 2008-04-28 | 3,780 | 3,810 | 3,750 | 3,800 | 15,300 | 1,900 |
| 2008-04-25 | 3,710 | 3,780 | 3,710 | 3,780 | 12,500 | 1,890 |
| 2008-04-24 | 3,750 | 3,750 | 3,700 | 3,710 | 16,800 | 1,855 |
| 2008-04-23 | 3,760 | 3,800 | 3,730 | 3,770 | 22,900 | 1,885 |
| 2008-04-22 | 3,820 | 3,820 | 3,740 | 3,770 | 23,600 | 1,885 |
| 2008-04-21 | 3,930 | 3,970 | 3,860 | 3,870 | 38,900 | 1,935 |
| 2008-04-18 | 3,930 | 3,950 | 3,870 | 3,920 | 40,000 | 1,960 |
| 2008-04-17 | 3,720 | 3,860 | 3,700 | 3,830 | 44,200 | 1,915 |
| 2008-04-16 | 3,630 | 3,710 | 3,620 | 3,690 | 33,100 | 1,845 |
| 2008-04-15 | 3,580 | 3,640 | 3,540 | 3,620 | 32,900 | 1,810 |
| 2008-04-14 | 3,480 | 3,570 | 3,460 | 3,570 | 22,500 | 1,785 |
| 2008-04-11 | 3,440 | 3,530 | 3,400 | 3,530 | 17,800 | 1,765 |
| 2008-04-10 | 3,490 | 3,500 | 3,450 | 3,450 | 24,500 | 1,725 |
| 2008-04-09 | 3,520 | 3,550 | 3,480 | 3,540 | 28,300 | 1,770 |
| 2008-04-08 | 3,540 | 3,550 | 3,480 | 3,480 | 31,600 | 1,740 |
| 2008-04-07 | 3,450 | 3,540 | 3,450 | 3,540 | 30,100 | 1,770 |
| 2008-04-04 | 3,440 | 3,470 | 3,420 | 3,450 | 22,400 | 1,725 |
| 2008-04-03 | 3,520 | 3,520 | 3,440 | 3,450 | 24,000 | 1,725 |
| 2008-04-02 | 3,480 | 3,500 | 3,450 | 3,500 | 27,900 | 1,750 |
| 2008-04-01 | 3,410 | 3,460 | 3,390 | 3,460 | 19,000 | 1,730 |
| 2008-03-31 | 3,420 | 3,430 | 3,390 | 3,400 | 20,300 | 1,700 |
| 2008-03-28 | 3,360 | 3,460 | 3,290 | 3,400 | 33,200 | 1,700 |
| 2008-03-27 | 3,430 | 3,460 | 3,350 | 3,360 | 23,200 | 1,680 |
| 2008-03-26 | 3,360 | 3,490 | 3,360 | 3,480 | 37,200 | 1,740 |
| 2008-03-25 | 3,540 | 3,570 | 3,500 | 3,510 | 51,200 | 1,755 |
| 2008-03-24 | 3,450 | 3,490 | 3,410 | 3,490 | 53,900 | 1,745 |
| 2008-03-21 | 3,280 | 3,390 | 3,270 | 3,390 | 36,700 | 1,695 |
| 2008-03-19 | 3,220 | 3,260 | 3,200 | 3,260 | 32,200 | 1,630 |
| 2008-03-18 | 3,210 | 3,220 | 3,100 | 3,120 | 69,600 | 1,560 |
| 2008-03-17 | 3,150 | 3,230 | 3,120 | 3,230 | 52,400 | 1,615 |
| 2008-03-14 | 3,270 | 3,270 | 3,160 | 3,180 | 60,500 | 1,590 |
| 2008-03-13 | 3,290 | 3,310 | 3,240 | 3,260 | 33,900 | 1,630 |
| 2008-03-12 | 3,360 | 3,380 | 3,250 | 3,280 | 47,400 | 1,640 |
| 2008-03-11 | 3,170 | 3,320 | 3,120 | 3,320 | 50,200 | 1,660 |
| 2008-03-10 | 3,400 | 3,400 | 3,240 | 3,250 | 80,300 | 1,625 |
| 2008-03-07 | 3,370 | 3,450 | 3,320 | 3,410 | 43,200 | 1,705 |
| 2008-03-06 | 3,350 | 3,420 | 3,310 | 3,370 | 45,500 | 1,685 |
| 2008-03-05 | 3,350 | 3,360 | 3,310 | 3,330 | 48,000 | 1,665 |
| 2008-03-04 | 3,440 | 3,440 | 3,360 | 3,360 | 78,200 | 1,680 |
| 2008-03-03 | 3,490 | 3,530 | 3,430 | 3,440 | 120,500 | 1,720 |
| 2008-02-29 | 3,360 | 3,380 | 3,350 | 3,360 | 40,800 | 1,680 |
| 2008-02-28 | 3,380 | 3,400 | 3,360 | 3,380 | 23,100 | 1,690 |
| 2008-02-27 | 3,470 | 3,480 | 3,370 | 3,380 | 63,800 | 1,690 |
| 2008-02-26 | 3,520 | 3,540 | 3,370 | 3,380 | 92,900 | 1,690 |
| 2008-02-25 | 3,380 | 3,480 | 3,380 | 3,470 | 62,900 | 1,735 |
| 2008-02-22 | 3,350 | 3,370 | 3,320 | 3,340 | 28,700 | 1,670 |
| 2008-02-21 | 3,390 | 3,410 | 3,350 | 3,400 | 28,900 | 1,700 |
| 2008-02-20 | 3,400 | 3,420 | 3,300 | 3,300 | 36,600 | 1,650 |
| 2008-02-19 | 3,390 | 3,430 | 3,380 | 3,390 | 29,300 | 1,695 |
| 2008-02-18 | 3,340 | 3,390 | 3,340 | 3,370 | 45,200 | 1,685 |
| 2008-02-15 | 3,270 | 3,350 | 3,270 | 3,340 | 43,100 | 1,670 |
| 2008-02-14 | 3,370 | 3,370 | 3,320 | 3,360 | 63,200 | 1,680 |
| 2008-02-13 | 3,370 | 3,390 | 3,240 | 3,240 | 53,000 | 1,620 |
| 2008-02-12 | 3,180 | 3,350 | 3,140 | 3,320 | 77,700 | 1,660 |
| 2008-02-08 | 3,110 | 3,140 | 3,100 | 3,110 | 30,100 | 1,555 |
| 2008-02-07 | 3,170 | 3,180 | 3,060 | 3,090 | 41,700 | 1,545 |
| 2008-02-06 | 3,200 | 3,200 | 3,080 | 3,090 | 73,100 | 1,545 |
| 2008-02-05 | 3,320 | 3,340 | 3,250 | 3,260 | 37,500 | 1,630 |
| 2008-02-04 | 3,400 | 3,400 | 3,290 | 3,320 | 56,000 | 1,660 |
| 2008-02-01 | 3,350 | 3,360 | 3,300 | 3,310 | 42,600 | 1,655 |
| 2008-01-31 | 3,230 | 3,300 | 3,210 | 3,300 | 46,300 | 1,650 |
| 2008-01-30 | 3,330 | 3,330 | 3,210 | 3,230 | 62,800 | 1,615 |
| 2008-01-29 | 3,260 | 3,290 | 3,200 | 3,280 | 40,400 | 1,640 |
| 2008-01-28 | 3,300 | 3,400 | 3,150 | 3,170 | 93,600 | 1,585 |
| 2008-01-25 | 3,360 | 3,420 | 3,280 | 3,320 | 92,200 | 1,660 |
| 2008-01-24 | 3,220 | 3,360 | 3,220 | 3,300 | 103,400 | 1,650 |
| 2008-01-23 | 3,490 | 3,580 | 3,230 | 3,250 | 108,600 | 1,625 |
| 2008-01-22 | 3,310 | 3,520 | 3,260 | 3,450 | 103,300 | 1,725 |
| 2008-01-21 | 3,480 | 3,530 | 3,400 | 3,410 | 145,100 | 1,705 |
| 2008-01-18 | 3,620 | 3,760 | 3,620 | 3,730 | 100,400 | 1,865 |
| 2008-01-17 | 3,860 | 3,900 | 3,780 | 3,820 | 58,100 | 1,910 |
| 2008-01-16 | 3,950 | 3,960 | 3,830 | 3,880 | 49,000 | 1,940 |
| 2008-01-15 | 4,160 | 4,160 | 4,010 | 4,020 | 44,600 | 2,010 |
| 2008-01-11 | 4,240 | 4,280 | 4,170 | 4,220 | 33,700 | 2,110 |
| 2008-01-10 | 4,350 | 4,370 | 4,270 | 4,270 | 21,300 | 2,135 |
| 2008-01-09 | 4,320 | 4,350 | 4,230 | 4,350 | 25,300 | 2,175 |
| 2008-01-08 | 4,330 | 4,370 | 4,280 | 4,310 | 20,700 | 2,155 |
| 2008-01-07 | 4,280 | 4,440 | 4,230 | 4,380 | 36,400 | 2,190 |
| 2008-01-04 | 4,530 | 4,530 | 4,300 | 4,320 | 24,300 | 2,160 |
分割・併合履歴 ： [2015-03-27]1株→2株
