3591 (株)ワコールホールディングス 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 | 1,153 | 1,160 | 1,130 | 1,159 | 217,000 | 2,318 |
| 2008-12-29 | 1,120 | 1,142 | 1,115 | 1,141 | 187,000 | 2,282 |
| 2008-12-26 | 1,128 | 1,128 | 1,110 | 1,124 | 94,000 | 2,248 |
| 2008-12-25 | 1,134 | 1,134 | 1,113 | 1,122 | 102,000 | 2,244 |
| 2008-12-24 | 1,080 | 1,135 | 1,072 | 1,119 | 512,000 | 2,238 |
| 2008-12-22 | 1,151 | 1,155 | 1,083 | 1,084 | 836,000 | 2,168 |
| 2008-12-19 | 1,191 | 1,191 | 1,141 | 1,142 | 489,000 | 2,284 |
| 2008-12-18 | 1,218 | 1,220 | 1,187 | 1,192 | 447,000 | 2,384 |
| 2008-12-17 | 1,213 | 1,214 | 1,176 | 1,211 | 244,000 | 2,422 |
| 2008-12-16 | 1,185 | 1,213 | 1,172 | 1,204 | 278,000 | 2,408 |
| 2008-12-15 | 1,175 | 1,200 | 1,172 | 1,192 | 343,000 | 2,384 |
| 2008-12-12 | 1,141 | 1,197 | 1,141 | 1,169 | 784,000 | 2,338 |
| 2008-12-11 | 1,237 | 1,239 | 1,156 | 1,175 | 1,062,000 | 2,350 |
| 2008-12-10 | 1,277 | 1,297 | 1,244 | 1,271 | 439,000 | 2,542 |
| 2008-12-09 | 1,233 | 1,265 | 1,226 | 1,260 | 468,000 | 2,520 |
| 2008-12-08 | 1,241 | 1,245 | 1,205 | 1,232 | 586,000 | 2,464 |
| 2008-12-05 | 1,274 | 1,275 | 1,242 | 1,242 | 546,000 | 2,484 |
| 2008-12-04 | 1,263 | 1,286 | 1,240 | 1,280 | 643,000 | 2,560 |
| 2008-12-03 | 1,290 | 1,290 | 1,250 | 1,263 | 942,000 | 2,526 |
| 2008-12-02 | 1,310 | 1,311 | 1,269 | 1,270 | 566,000 | 2,540 |
| 2008-12-01 | 1,321 | 1,325 | 1,301 | 1,319 | 487,000 | 2,638 |
| 2008-11-28 | 1,262 | 1,297 | 1,258 | 1,297 | 444,000 | 2,594 |
| 2008-11-27 | 1,290 | 1,291 | 1,243 | 1,261 | 806,000 | 2,522 |
| 2008-11-26 | 1,263 | 1,290 | 1,258 | 1,285 | 454,000 | 2,570 |
| 2008-11-25 | 1,231 | 1,263 | 1,219 | 1,263 | 547,000 | 2,526 |
| 2008-11-21 | 1,176 | 1,214 | 1,136 | 1,209 | 694,000 | 2,418 |
| 2008-11-20 | 1,215 | 1,217 | 1,197 | 1,203 | 495,000 | 2,406 |
| 2008-11-19 | 1,208 | 1,220 | 1,197 | 1,220 | 340,000 | 2,440 |
| 2008-11-18 | 1,174 | 1,212 | 1,170 | 1,197 | 444,000 | 2,394 |
| 2008-11-17 | 1,158 | 1,202 | 1,153 | 1,173 | 363,000 | 2,346 |
| 2008-11-14 | 1,161 | 1,177 | 1,149 | 1,158 | 453,000 | 2,316 |
| 2008-11-13 | 1,130 | 1,176 | 1,124 | 1,141 | 366,000 | 2,282 |
| 2008-11-12 | 1,138 | 1,162 | 1,110 | 1,149 | 340,000 | 2,298 |
| 2008-11-11 | 1,175 | 1,175 | 1,134 | 1,145 | 378,000 | 2,290 |
| 2008-11-10 | 1,150 | 1,180 | 1,141 | 1,174 | 303,000 | 2,348 |
| 2008-11-07 | 1,129 | 1,135 | 1,060 | 1,110 | 357,000 | 2,220 |
| 2008-11-06 | 1,130 | 1,148 | 1,111 | 1,131 | 236,000 | 2,262 |
| 2008-11-05 | 1,153 | 1,176 | 1,119 | 1,176 | 506,000 | 2,352 |
| 2008-11-04 | 1,096 | 1,124 | 1,085 | 1,116 | 445,000 | 2,232 |
| 2008-10-31 | 1,018 | 1,130 | 1,015 | 1,052 | 436,000 | 2,104 |
| 2008-10-30 | 1,024 | 1,050 | 997 | 1,040 | 367,000 | 2,080 |
| 2008-10-29 | 985 | 985 | 935 | 978 | 435,000 | 1,956 |
| 2008-10-28 | 854 | 916 | 844 | 915 | 511,000 | 1,830 |
| 2008-10-27 | 914 | 934 | 884 | 884 | 538,000 | 1,768 |
| 2008-10-24 | 1,080 | 1,080 | 976 | 984 | 324,000 | 1,968 |
| 2008-10-23 | 1,023 | 1,065 | 982 | 1,060 | 436,000 | 2,120 |
| 2008-10-22 | 1,014 | 1,045 | 1,003 | 1,003 | 339,000 | 2,006 |
| 2008-10-21 | 1,046 | 1,090 | 1,046 | 1,072 | 366,000 | 2,144 |
| 2008-10-20 | 957 | 1,070 | 957 | 1,045 | 302,000 | 2,090 |
| 2008-10-17 | 943 | 987 | 937 | 987 | 341,000 | 1,974 |
| 2008-10-16 | 950 | 963 | 915 | 934 | 477,000 | 1,868 |
| 2008-10-15 | 922 | 975 | 922 | 975 | 366,000 | 1,950 |
| 2008-10-14 | 915 | 987 | 915 | 972 | 574,000 | 1,944 |
| 2008-10-10 | 867 | 930 | 865 | 900 | 508,000 | 1,800 |
| 2008-10-09 | 908 | 948 | 890 | 937 | 659,000 | 1,874 |
| 2008-10-08 | 944 | 973 | 941 | 948 | 621,000 | 1,896 |
| 2008-10-07 | 1,005 | 1,031 | 982 | 1,013 | 457,000 | 2,026 |
| 2008-10-06 | 1,052 | 1,084 | 1,051 | 1,065 | 370,000 | 2,130 |
| 2008-10-03 | 1,123 | 1,145 | 1,120 | 1,127 | 242,000 | 2,254 |
| 2008-10-02 | 1,175 | 1,189 | 1,155 | 1,156 | 218,000 | 2,312 |
| 2008-10-01 | 1,163 | 1,207 | 1,154 | 1,175 | 351,000 | 2,350 |
| 2008-09-30 | 1,100 | 1,174 | 1,100 | 1,163 | 278,000 | 2,326 |
| 2008-09-29 | 1,191 | 1,219 | 1,187 | 1,206 | 162,000 | 2,412 |
| 2008-09-26 | 1,202 | 1,225 | 1,197 | 1,211 | 271,000 | 2,422 |
| 2008-09-25 | 1,189 | 1,220 | 1,188 | 1,217 | 166,000 | 2,434 |
| 2008-09-24 | 1,152 | 1,200 | 1,152 | 1,200 | 245,000 | 2,400 |
| 2008-09-22 | 1,262 | 1,262 | 1,174 | 1,206 | 335,000 | 2,412 |
| 2008-09-19 | 1,102 | 1,222 | 1,079 | 1,222 | 745,000 | 2,444 |
| 2008-09-18 | 1,115 | 1,150 | 1,060 | 1,122 | 816,000 | 2,244 |
| 2008-09-17 | 1,127 | 1,184 | 1,127 | 1,172 | 431,000 | 2,344 |
| 2008-09-16 | 1,125 | 1,129 | 1,104 | 1,127 | 611,000 | 2,254 |
| 2008-09-12 | 1,236 | 1,244 | 1,213 | 1,238 | 285,000 | 2,476 |
| 2008-09-11 | 1,231 | 1,247 | 1,223 | 1,233 | 243,000 | 2,466 |
| 2008-09-10 | 1,228 | 1,255 | 1,220 | 1,251 | 217,000 | 2,502 |
| 2008-09-09 | 1,229 | 1,245 | 1,229 | 1,235 | 197,000 | 2,470 |
| 2008-09-08 | 1,240 | 1,259 | 1,235 | 1,250 | 176,000 | 2,500 |
| 2008-09-05 | 1,197 | 1,235 | 1,189 | 1,225 | 286,000 | 2,450 |
| 2008-09-04 | 1,235 | 1,246 | 1,216 | 1,228 | 455,000 | 2,456 |
| 2008-09-03 | 1,241 | 1,261 | 1,228 | 1,240 | 491,000 | 2,480 |
| 2008-09-02 | 1,257 | 1,284 | 1,241 | 1,252 | 363,000 | 2,504 |
| 2008-09-01 | 1,256 | 1,261 | 1,246 | 1,253 | 228,000 | 2,506 |
| 2008-08-29 | 1,268 | 1,297 | 1,268 | 1,288 | 452,000 | 2,576 |
| 2008-08-28 | 1,246 | 1,273 | 1,244 | 1,273 | 171,000 | 2,546 |
| 2008-08-27 | 1,255 | 1,260 | 1,243 | 1,259 | 179,000 | 2,518 |
| 2008-08-26 | 1,226 | 1,269 | 1,220 | 1,268 | 349,000 | 2,536 |
| 2008-08-25 | 1,249 | 1,252 | 1,242 | 1,246 | 301,000 | 2,492 |
| 2008-08-22 | 1,211 | 1,220 | 1,190 | 1,220 | 265,000 | 2,440 |
| 2008-08-21 | 1,222 | 1,223 | 1,208 | 1,210 | 228,000 | 2,420 |
| 2008-08-20 | 1,205 | 1,223 | 1,200 | 1,210 | 394,000 | 2,420 |
| 2008-08-19 | 1,189 | 1,228 | 1,166 | 1,225 | 338,000 | 2,450 |
| 2008-08-18 | 1,179 | 1,243 | 1,178 | 1,220 | 360,000 | 2,440 |
| 2008-08-15 | 1,170 | 1,181 | 1,161 | 1,178 | 309,000 | 2,356 |
| 2008-08-14 | 1,166 | 1,176 | 1,155 | 1,156 | 236,000 | 2,312 |
| 2008-08-13 | 1,181 | 1,188 | 1,160 | 1,186 | 207,000 | 2,372 |
| 2008-08-12 | 1,203 | 1,215 | 1,195 | 1,199 | 211,000 | 2,398 |
| 2008-08-11 | 1,209 | 1,227 | 1,201 | 1,223 | 169,000 | 2,446 |
| 2008-08-08 | 1,187 | 1,203 | 1,173 | 1,193 | 402,000 | 2,386 |
| 2008-08-07 | 1,210 | 1,219 | 1,179 | 1,188 | 240,000 | 2,376 |
| 2008-08-06 | 1,164 | 1,203 | 1,154 | 1,201 | 528,000 | 2,402 |
| 2008-08-05 | 1,131 | 1,163 | 1,131 | 1,152 | 236,000 | 2,304 |
| 2008-08-04 | 1,165 | 1,166 | 1,143 | 1,151 | 256,000 | 2,302 |
| 2008-08-01 | 1,215 | 1,216 | 1,163 | 1,170 | 665,000 | 2,340 |
| 2008-07-31 | 1,229 | 1,239 | 1,215 | 1,235 | 197,000 | 2,470 |
| 2008-07-30 | 1,209 | 1,226 | 1,205 | 1,218 | 268,000 | 2,436 |
| 2008-07-29 | 1,215 | 1,216 | 1,196 | 1,208 | 170,000 | 2,416 |
| 2008-07-28 | 1,226 | 1,251 | 1,226 | 1,235 | 197,000 | 2,470 |
| 2008-07-25 | 1,249 | 1,254 | 1,223 | 1,225 | 286,000 | 2,450 |
| 2008-07-24 | 1,222 | 1,242 | 1,218 | 1,237 | 190,000 | 2,474 |
| 2008-07-23 | 1,199 | 1,216 | 1,199 | 1,202 | 300,000 | 2,404 |
| 2008-07-22 | 1,190 | 1,193 | 1,167 | 1,186 | 226,000 | 2,372 |
| 2008-07-18 | 1,197 | 1,204 | 1,169 | 1,171 | 315,000 | 2,342 |
| 2008-07-17 | 1,186 | 1,194 | 1,173 | 1,185 | 248,000 | 2,370 |
| 2008-07-16 | 1,155 | 1,183 | 1,155 | 1,166 | 329,000 | 2,332 |
| 2008-07-15 | 1,181 | 1,181 | 1,162 | 1,167 | 452,000 | 2,334 |
| 2008-07-14 | 1,184 | 1,212 | 1,184 | 1,189 | 216,000 | 2,378 |
| 2008-07-11 | 1,204 | 1,205 | 1,184 | 1,191 | 282,000 | 2,382 |
| 2008-07-10 | 1,200 | 1,223 | 1,196 | 1,216 | 273,000 | 2,432 |
| 2008-07-09 | 1,225 | 1,233 | 1,203 | 1,204 | 323,000 | 2,408 |
| 2008-07-08 | 1,231 | 1,234 | 1,206 | 1,210 | 175,000 | 2,420 |
| 2008-07-07 | 1,237 | 1,241 | 1,211 | 1,235 | 200,000 | 2,470 |
| 2008-07-04 | 1,228 | 1,238 | 1,202 | 1,228 | 306,000 | 2,456 |
| 2008-07-03 | 1,235 | 1,235 | 1,209 | 1,232 | 331,000 | 2,464 |
| 2008-07-02 | 1,287 | 1,287 | 1,225 | 1,235 | 560,000 | 2,470 |
| 2008-07-01 | 1,262 | 1,301 | 1,261 | 1,286 | 437,000 | 2,572 |
| 2008-06-30 | 1,269 | 1,286 | 1,258 | 1,268 | 312,000 | 2,536 |
| 2008-06-27 | 1,255 | 1,272 | 1,255 | 1,272 | 293,000 | 2,544 |
| 2008-06-26 | 1,289 | 1,297 | 1,280 | 1,289 | 264,000 | 2,578 |
| 2008-06-25 | 1,288 | 1,297 | 1,270 | 1,297 | 234,000 | 2,594 |
| 2008-06-24 | 1,283 | 1,300 | 1,283 | 1,288 | 188,000 | 2,576 |
| 2008-06-23 | 1,285 | 1,299 | 1,261 | 1,292 | 367,000 | 2,584 |
| 2008-06-20 | 1,309 | 1,309 | 1,289 | 1,293 | 340,000 | 2,586 |
| 2008-06-19 | 1,301 | 1,310 | 1,287 | 1,291 | 264,000 | 2,582 |
| 2008-06-18 | 1,320 | 1,325 | 1,302 | 1,304 | 234,000 | 2,608 |
| 2008-06-17 | 1,303 | 1,318 | 1,300 | 1,304 | 254,000 | 2,608 |
| 2008-06-16 | 1,310 | 1,316 | 1,283 | 1,303 | 418,000 | 2,606 |
| 2008-06-13 | 1,300 | 1,308 | 1,285 | 1,293 | 450,000 | 2,586 |
| 2008-06-12 | 1,307 | 1,312 | 1,295 | 1,309 | 520,000 | 2,618 |
| 2008-06-11 | 1,324 | 1,329 | 1,312 | 1,323 | 386,000 | 2,646 |
| 2008-06-10 | 1,331 | 1,331 | 1,317 | 1,323 | 293,000 | 2,646 |
| 2008-06-09 | 1,325 | 1,339 | 1,315 | 1,325 | 409,000 | 2,650 |
| 2008-06-06 | 1,367 | 1,370 | 1,334 | 1,343 | 433,000 | 2,686 |
| 2008-06-05 | 1,349 | 1,361 | 1,336 | 1,353 | 419,000 | 2,706 |
| 2008-06-04 | 1,327 | 1,365 | 1,324 | 1,365 | 689,000 | 2,730 |
| 2008-06-03 | 1,341 | 1,344 | 1,324 | 1,334 | 537,000 | 2,668 |
| 2008-06-02 | 1,383 | 1,385 | 1,349 | 1,353 | 735,000 | 2,706 |
| 2008-05-30 | 1,368 | 1,404 | 1,368 | 1,372 | 1,524,000 | 2,744 |
| 2008-05-29 | 1,335 | 1,368 | 1,323 | 1,354 | 590,000 | 2,708 |
| 2008-05-28 | 1,331 | 1,341 | 1,321 | 1,334 | 413,000 | 2,668 |
| 2008-05-27 | 1,334 | 1,342 | 1,325 | 1,335 | 334,000 | 2,670 |
| 2008-05-26 | 1,352 | 1,354 | 1,321 | 1,332 | 377,000 | 2,664 |
| 2008-05-23 | 1,360 | 1,370 | 1,350 | 1,364 | 488,000 | 2,728 |
| 2008-05-22 | 1,339 | 1,362 | 1,332 | 1,359 | 330,000 | 2,718 |
| 2008-05-21 | 1,364 | 1,368 | 1,337 | 1,342 | 693,000 | 2,684 |
| 2008-05-20 | 1,356 | 1,366 | 1,351 | 1,363 | 589,000 | 2,726 |
| 2008-05-19 | 1,361 | 1,370 | 1,340 | 1,355 | 762,000 | 2,710 |
| 2008-05-16 | 1,408 | 1,412 | 1,384 | 1,397 | 516,000 | 2,794 |
| 2008-05-15 | 1,413 | 1,418 | 1,401 | 1,406 | 335,000 | 2,812 |
| 2008-05-14 | 1,386 | 1,409 | 1,380 | 1,393 | 562,000 | 2,786 |
| 2008-05-13 | 1,399 | 1,409 | 1,377 | 1,403 | 422,000 | 2,806 |
| 2008-05-12 | 1,460 | 1,460 | 1,357 | 1,376 | 1,410,000 | 2,752 |
| 2008-05-09 | 1,508 | 1,511 | 1,463 | 1,463 | 335,000 | 2,926 |
| 2008-05-08 | 1,515 | 1,520 | 1,509 | 1,510 | 192,000 | 3,020 |
| 2008-05-07 | 1,526 | 1,527 | 1,497 | 1,521 | 494,000 | 3,042 |
| 2008-05-02 | 1,512 | 1,518 | 1,498 | 1,510 | 280,000 | 3,020 |
| 2008-05-01 | 1,486 | 1,491 | 1,481 | 1,483 | 156,000 | 2,966 |
| 2008-04-30 | 1,475 | 1,510 | 1,472 | 1,491 | 323,000 | 2,982 |
| 2008-04-28 | 1,497 | 1,523 | 1,497 | 1,505 | 278,000 | 3,010 |
| 2008-04-25 | 1,499 | 1,528 | 1,499 | 1,511 | 355,000 | 3,022 |
| 2008-04-24 | 1,483 | 1,495 | 1,463 | 1,479 | 294,000 | 2,958 |
| 2008-04-23 | 1,476 | 1,503 | 1,476 | 1,487 | 337,000 | 2,974 |
| 2008-04-22 | 1,506 | 1,511 | 1,489 | 1,491 | 279,000 | 2,982 |
| 2008-04-21 | 1,510 | 1,522 | 1,489 | 1,516 | 238,000 | 3,032 |
| 2008-04-18 | 1,540 | 1,540 | 1,488 | 1,498 | 458,000 | 2,996 |
| 2008-04-17 | 1,547 | 1,561 | 1,537 | 1,543 | 268,000 | 3,086 |
| 2008-04-16 | 1,530 | 1,566 | 1,523 | 1,540 | 588,000 | 3,080 |
| 2008-04-15 | 1,524 | 1,554 | 1,522 | 1,549 | 273,000 | 3,098 |
| 2008-04-14 | 1,522 | 1,549 | 1,512 | 1,534 | 264,000 | 3,068 |
| 2008-04-11 | 1,500 | 1,533 | 1,500 | 1,533 | 278,000 | 3,066 |
| 2008-04-10 | 1,496 | 1,496 | 1,478 | 1,480 | 255,000 | 2,960 |
| 2008-04-09 | 1,509 | 1,540 | 1,498 | 1,510 | 471,000 | 3,020 |
| 2008-04-08 | 1,530 | 1,551 | 1,501 | 1,502 | 334,000 | 3,004 |
| 2008-04-07 | 1,525 | 1,573 | 1,525 | 1,539 | 279,000 | 3,078 |
| 2008-04-04 | 1,550 | 1,569 | 1,543 | 1,554 | 242,000 | 3,108 |
| 2008-04-03 | 1,530 | 1,566 | 1,518 | 1,550 | 337,000 | 3,100 |
| 2008-04-02 | 1,530 | 1,530 | 1,503 | 1,510 | 267,000 | 3,020 |
| 2008-04-01 | 1,460 | 1,506 | 1,460 | 1,476 | 401,000 | 2,952 |
| 2008-03-31 | 1,477 | 1,501 | 1,454 | 1,473 | 491,000 | 2,946 |
| 2008-03-28 | 1,468 | 1,499 | 1,463 | 1,476 | 407,000 | 2,952 |
| 2008-03-27 | 1,449 | 1,493 | 1,434 | 1,488 | 281,000 | 2,976 |
| 2008-03-26 | 1,475 | 1,499 | 1,452 | 1,460 | 452,000 | 2,920 |
| 2008-03-25 | 1,455 | 1,466 | 1,443 | 1,455 | 502,000 | 2,910 |
| 2008-03-24 | 1,459 | 1,476 | 1,435 | 1,435 | 368,000 | 2,870 |
| 2008-03-21 | 1,466 | 1,479 | 1,445 | 1,459 | 449,000 | 2,918 |
| 2008-03-19 | 1,485 | 1,488 | 1,441 | 1,466 | 338,000 | 2,932 |
| 2008-03-18 | 1,439 | 1,471 | 1,434 | 1,441 | 496,000 | 2,882 |
| 2008-03-17 | 1,471 | 1,487 | 1,420 | 1,452 | 366,000 | 2,904 |
| 2008-03-14 | 1,536 | 1,536 | 1,487 | 1,488 | 358,000 | 2,976 |
| 2008-03-13 | 1,509 | 1,566 | 1,508 | 1,539 | 482,000 | 3,078 |
| 2008-03-12 | 1,485 | 1,539 | 1,485 | 1,489 | 449,000 | 2,978 |
| 2008-03-11 | 1,476 | 1,486 | 1,445 | 1,477 | 494,000 | 2,954 |
| 2008-03-10 | 1,486 | 1,529 | 1,477 | 1,526 | 386,000 | 3,052 |
| 2008-03-07 | 1,458 | 1,503 | 1,426 | 1,489 | 236,000 | 2,978 |
| 2008-03-06 | 1,477 | 1,504 | 1,459 | 1,496 | 255,000 | 2,992 |
| 2008-03-05 | 1,435 | 1,460 | 1,410 | 1,439 | 878,000 | 2,878 |
| 2008-03-04 | 1,506 | 1,506 | 1,454 | 1,462 | 816,000 | 2,924 |
| 2008-03-03 | 1,545 | 1,546 | 1,501 | 1,510 | 462,000 | 3,020 |
| 2008-02-29 | 1,551 | 1,590 | 1,543 | 1,579 | 356,000 | 3,158 |
| 2008-02-28 | 1,590 | 1,591 | 1,561 | 1,581 | 367,000 | 3,162 |
| 2008-02-27 | 1,580 | 1,603 | 1,563 | 1,599 | 651,000 | 3,198 |
| 2008-02-26 | 1,591 | 1,598 | 1,555 | 1,558 | 525,000 | 3,116 |
| 2008-02-25 | 1,556 | 1,593 | 1,556 | 1,586 | 422,000 | 3,172 |
| 2008-02-22 | 1,542 | 1,553 | 1,540 | 1,552 | 510,000 | 3,104 |
| 2008-02-21 | 1,513 | 1,547 | 1,512 | 1,541 | 372,000 | 3,082 |
| 2008-02-20 | 1,542 | 1,545 | 1,508 | 1,511 | 464,000 | 3,022 |
| 2008-02-19 | 1,533 | 1,552 | 1,533 | 1,539 | 502,000 | 3,078 |
| 2008-02-18 | 1,555 | 1,555 | 1,525 | 1,525 | 581,000 | 3,050 |
| 2008-02-15 | 1,517 | 1,560 | 1,517 | 1,552 | 722,000 | 3,104 |
| 2008-02-14 | 1,472 | 1,508 | 1,469 | 1,508 | 609,000 | 3,016 |
| 2008-02-13 | 1,511 | 1,515 | 1,451 | 1,466 | 986,000 | 2,932 |
| 2008-02-12 | 1,545 | 1,545 | 1,507 | 1,515 | 603,000 | 3,030 |
| 2008-02-08 | 1,538 | 1,549 | 1,525 | 1,547 | 608,000 | 3,094 |
| 2008-02-07 | 1,491 | 1,539 | 1,483 | 1,538 | 740,000 | 3,076 |
| 2008-02-06 | 1,522 | 1,544 | 1,503 | 1,503 | 959,000 | 3,006 |
| 2008-02-05 | 1,502 | 1,620 | 1,502 | 1,552 | 1,618,000 | 3,104 |
| 2008-02-04 | 1,480 | 1,510 | 1,480 | 1,501 | 548,000 | 3,002 |
| 2008-02-01 | 1,450 | 1,460 | 1,405 | 1,453 | 536,000 | 2,906 |
| 2008-01-31 | 1,364 | 1,455 | 1,362 | 1,450 | 635,000 | 2,900 |
| 2008-01-30 | 1,371 | 1,423 | 1,351 | 1,383 | 468,000 | 2,766 |
| 2008-01-29 | 1,305 | 1,351 | 1,302 | 1,351 | 463,000 | 2,702 |
| 2008-01-28 | 1,370 | 1,374 | 1,320 | 1,320 | 294,000 | 2,640 |
| 2008-01-25 | 1,348 | 1,370 | 1,333 | 1,370 | 459,000 | 2,740 |
| 2008-01-24 | 1,269 | 1,345 | 1,267 | 1,331 | 494,000 | 2,662 |
| 2008-01-23 | 1,272 | 1,292 | 1,260 | 1,269 | 537,000 | 2,538 |
| 2008-01-22 | 1,351 | 1,355 | 1,254 | 1,265 | 624,000 | 2,530 |
| 2008-01-21 | 1,353 | 1,365 | 1,336 | 1,350 | 386,000 | 2,700 |
| 2008-01-18 | 1,335 | 1,376 | 1,315 | 1,373 | 615,000 | 2,746 |
| 2008-01-17 | 1,357 | 1,382 | 1,332 | 1,380 | 465,000 | 2,760 |
| 2008-01-16 | 1,362 | 1,395 | 1,356 | 1,356 | 544,000 | 2,712 |
| 2008-01-15 | 1,434 | 1,439 | 1,359 | 1,361 | 410,000 | 2,722 |
| 2008-01-11 | 1,450 | 1,457 | 1,428 | 1,433 | 805,000 | 2,866 |
| 2008-01-10 | 1,409 | 1,430 | 1,396 | 1,422 | 522,000 | 2,844 |
| 2008-01-09 | 1,381 | 1,428 | 1,380 | 1,421 | 466,000 | 2,842 |
| 2008-01-08 | 1,400 | 1,422 | 1,380 | 1,410 | 790,000 | 2,820 |
| 2008-01-07 | 1,392 | 1,393 | 1,354 | 1,369 | 1,207,000 | 2,738 |
| 2008-01-04 | 1,400 | 1,422 | 1,382 | 1,393 | 394,000 | 2,786 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
