4307 (株)野村総合研究所 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 | 1,670 | 1,707 | 1,670 | 1,689 | 136,500 | 465.29 |
| 2008-12-29 | 1,679 | 1,682 | 1,650 | 1,682 | 197,200 | 463.36 |
| 2008-12-26 | 1,640 | 1,667 | 1,613 | 1,656 | 297,600 | 456.20 |
| 2008-12-25 | 1,634 | 1,659 | 1,593 | 1,617 | 563,200 | 445.46 |
| 2008-12-24 | 1,628 | 1,688 | 1,603 | 1,664 | 1,356,500 | 458.40 |
| 2008-12-22 | 1,698 | 1,721 | 1,625 | 1,658 | 1,284,000 | 456.75 |
| 2008-12-19 | 1,801 | 1,822 | 1,790 | 1,793 | 584,000 | 493.94 |
| 2008-12-18 | 1,794 | 1,815 | 1,772 | 1,806 | 643,100 | 497.52 |
| 2008-12-17 | 1,815 | 1,834 | 1,730 | 1,783 | 642,100 | 491.19 |
| 2008-12-16 | 1,806 | 1,820 | 1,726 | 1,808 | 716,200 | 498.07 |
| 2008-12-15 | 1,802 | 1,874 | 1,802 | 1,864 | 472,000 | 513.50 |
| 2008-12-12 | 1,800 | 1,814 | 1,751 | 1,791 | 740,800 | 493.39 |
| 2008-12-11 | 1,755 | 1,831 | 1,732 | 1,830 | 1,076,600 | 504.13 |
| 2008-12-10 | 1,864 | 1,864 | 1,798 | 1,815 | 554,900 | 500 |
| 2008-12-09 | 1,812 | 1,832 | 1,781 | 1,796 | 493,300 | 494.77 |
| 2008-12-08 | 1,784 | 1,831 | 1,751 | 1,821 | 479,400 | 501.65 |
| 2008-12-05 | 1,713 | 1,768 | 1,682 | 1,741 | 538,500 | 479.61 |
| 2008-12-04 | 1,654 | 1,706 | 1,648 | 1,683 | 372,200 | 463.64 |
| 2008-12-03 | 1,720 | 1,751 | 1,656 | 1,684 | 710,900 | 463.91 |
| 2008-12-02 | 1,752 | 1,763 | 1,702 | 1,710 | 660,200 | 471.07 |
| 2008-12-01 | 1,728 | 1,754 | 1,688 | 1,751 | 595,000 | 482.37 |
| 2008-11-28 | 1,807 | 1,807 | 1,766 | 1,800 | 556,300 | 495.87 |
| 2008-11-27 | 1,789 | 1,807 | 1,783 | 1,806 | 915,400 | 497.52 |
| 2008-11-26 | 1,670 | 1,731 | 1,669 | 1,720 | 282,900 | 473.83 |
| 2008-11-25 | 1,749 | 1,780 | 1,682 | 1,741 | 779,500 | 479.61 |
| 2008-11-21 | 1,580 | 1,702 | 1,555 | 1,700 | 762,800 | 468.32 |
| 2008-11-20 | 1,717 | 1,717 | 1,608 | 1,617 | 820,600 | 445.46 |
| 2008-11-19 | 1,680 | 1,729 | 1,655 | 1,716 | 722,200 | 472.73 |
| 2008-11-18 | 1,717 | 1,735 | 1,661 | 1,686 | 689,500 | 464.46 |
| 2008-11-17 | 1,630 | 1,757 | 1,615 | 1,717 | 875,100 | 473 |
| 2008-11-14 | 1,774 | 1,780 | 1,668 | 1,686 | 350,100 | 464.46 |
| 2008-11-13 | 1,654 | 1,740 | 1,652 | 1,709 | 375,100 | 470.80 |
| 2008-11-12 | 1,755 | 1,788 | 1,711 | 1,722 | 787,100 | 474.38 |
| 2008-11-11 | 1,850 | 1,890 | 1,789 | 1,821 | 494,200 | 501.65 |
| 2008-11-10 | 1,908 | 1,929 | 1,812 | 1,860 | 902,100 | 512.40 |
| 2008-11-07 | 1,687 | 1,731 | 1,632 | 1,698 | 661,400 | 467.77 |
| 2008-11-06 | 1,810 | 1,820 | 1,736 | 1,777 | 908,200 | 489.53 |
| 2008-11-05 | 1,851 | 1,994 | 1,843 | 1,929 | 1,586,800 | 531.41 |
| 2008-11-04 | 1,666 | 1,755 | 1,638 | 1,731 | 853,000 | 476.86 |
| 2008-10-31 | 1,598 | 1,656 | 1,559 | 1,576 | 910,900 | 434.16 |
| 2008-10-30 | 1,520 | 1,641 | 1,482 | 1,628 | 792,800 | 448.49 |
| 2008-10-29 | 1,511 | 1,545 | 1,374 | 1,471 | 1,588,300 | 405.23 |
| 2008-10-28 | 1,479 | 1,490 | 1,370 | 1,471 | 1,720,100 | 405.23 |
| 2008-10-27 | 1,426 | 1,604 | 1,422 | 1,494 | 1,567,800 | 411.57 |
| 2008-10-24 | 1,405 | 1,460 | 1,375 | 1,406 | 1,518,500 | 387.33 |
| 2008-10-23 | 1,526 | 1,550 | 1,436 | 1,545 | 1,160,600 | 425.62 |
| 2008-10-22 | 1,552 | 1,616 | 1,548 | 1,606 | 1,182,000 | 442.42 |
| 2008-10-21 | 1,659 | 1,703 | 1,618 | 1,668 | 1,073,300 | 459.50 |
| 2008-10-20 | 1,564 | 1,650 | 1,563 | 1,646 | 666,400 | 453.44 |
| 2008-10-17 | 1,605 | 1,635 | 1,519 | 1,563 | 1,420,200 | 430.58 |
| 2008-10-16 | 1,663 | 1,680 | 1,567 | 1,575 | 808,500 | 433.88 |
| 2008-10-15 | 1,660 | 1,769 | 1,629 | 1,763 | 1,249,300 | 485.68 |
| 2008-10-14 | 1,642 | 1,642 | 1,601 | 1,642 | 421,000 | 452.34 |
| 2008-10-10 | 1,561 | 1,561 | 1,310 | 1,442 | 1,161,900 | 397.25 |
| 2008-10-09 | 1,525 | 1,595 | 1,513 | 1,561 | 759,900 | 430.03 |
| 2008-10-08 | 1,658 | 1,668 | 1,551 | 1,580 | 727,400 | 435.26 |
| 2008-10-07 | 1,700 | 1,770 | 1,656 | 1,748 | 1,391,300 | 481.54 |
| 2008-10-06 | 2,040 | 2,055 | 1,816 | 1,834 | 1,385,800 | 505.23 |
| 2008-10-03 | 2,080 | 2,120 | 2,025 | 2,080 | 1,240,200 | 573 |
| 2008-10-02 | 2,125 | 2,160 | 2,100 | 2,140 | 608,500 | 589.53 |
| 2008-10-01 | 2,205 | 2,225 | 2,095 | 2,110 | 1,007,500 | 581.27 |
| 2008-09-30 | 2,020 | 2,155 | 2,015 | 2,125 | 1,069,700 | 585.40 |
| 2008-09-29 | 2,240 | 2,250 | 2,135 | 2,140 | 1,346,400 | 589.53 |
| 2008-09-26 | 2,220 | 2,265 | 2,195 | 2,245 | 962,800 | 618.46 |
| 2008-09-25 | 2,155 | 2,265 | 2,140 | 2,260 | 1,170,500 | 622.59 |
| 2008-09-24 | 2,145 | 2,260 | 2,105 | 2,220 | 1,429,000 | 611.57 |
| 2008-09-22 | 2,180 | 2,180 | 2,090 | 2,105 | 624,200 | 579.89 |
| 2008-09-19 | 2,025 | 2,075 | 2,010 | 2,060 | 814,700 | 567.49 |
| 2008-09-18 | 1,974 | 2,015 | 1,954 | 1,995 | 871,400 | 549.59 |
| 2008-09-17 | 2,000 | 2,100 | 1,993 | 2,065 | 1,262,400 | 568.87 |
| 2008-09-16 | 1,900 | 1,981 | 1,898 | 1,971 | 1,138,300 | 542.98 |
| 2008-09-12 | 2,115 | 2,130 | 2,090 | 2,110 | 922,200 | 581.27 |
| 2008-09-11 | 2,130 | 2,135 | 2,085 | 2,120 | 740,300 | 584.02 |
| 2008-09-10 | 2,200 | 2,200 | 2,130 | 2,165 | 1,488,300 | 596.42 |
| 2008-09-09 | 2,240 | 2,260 | 2,210 | 2,220 | 1,021,900 | 611.57 |
| 2008-09-08 | 2,340 | 2,365 | 2,310 | 2,325 | 795,500 | 640.50 |
| 2008-09-05 | 2,210 | 2,270 | 2,210 | 2,260 | 1,291,000 | 622.59 |
| 2008-09-04 | 2,415 | 2,440 | 2,395 | 2,400 | 935,900 | 661.16 |
| 2008-09-03 | 2,480 | 2,530 | 2,455 | 2,470 | 720,000 | 680.44 |
| 2008-09-02 | 2,495 | 2,535 | 2,455 | 2,485 | 624,000 | 684.57 |
| 2008-09-01 | 2,480 | 2,530 | 2,450 | 2,500 | 710,200 | 688.71 |
| 2008-08-29 | 2,435 | 2,490 | 2,435 | 2,490 | 404,200 | 685.95 |
| 2008-08-28 | 2,420 | 2,450 | 2,410 | 2,435 | 528,600 | 670.80 |
| 2008-08-27 | 2,390 | 2,390 | 2,360 | 2,370 | 318,000 | 652.89 |
| 2008-08-26 | 2,445 | 2,450 | 2,370 | 2,395 | 453,800 | 659.78 |
| 2008-08-25 | 2,450 | 2,485 | 2,450 | 2,470 | 182,800 | 680.44 |
| 2008-08-22 | 2,415 | 2,435 | 2,390 | 2,415 | 288,800 | 665.29 |
| 2008-08-21 | 2,480 | 2,490 | 2,405 | 2,430 | 283,000 | 669.42 |
| 2008-08-20 | 2,420 | 2,455 | 2,415 | 2,440 | 276,800 | 672.18 |
| 2008-08-19 | 2,490 | 2,515 | 2,450 | 2,460 | 958,900 | 677.69 |
| 2008-08-18 | 2,445 | 2,490 | 2,440 | 2,475 | 1,117,400 | 681.82 |
| 2008-08-15 | 2,350 | 2,475 | 2,350 | 2,425 | 1,615,500 | 668.04 |
| 2008-08-14 | 2,290 | 2,325 | 2,280 | 2,315 | 632,100 | 637.74 |
| 2008-08-13 | 2,265 | 2,325 | 2,260 | 2,310 | 883,100 | 636.36 |
| 2008-08-12 | 2,270 | 2,280 | 2,245 | 2,260 | 783,600 | 622.59 |
| 2008-08-11 | 2,365 | 2,365 | 2,290 | 2,300 | 783,800 | 633.61 |
| 2008-08-08 | 2,350 | 2,350 | 2,310 | 2,340 | 658,600 | 644.63 |
| 2008-08-07 | 2,280 | 2,300 | 2,270 | 2,295 | 427,400 | 632.23 |
| 2008-08-06 | 2,290 | 2,325 | 2,275 | 2,320 | 812,800 | 639.12 |
| 2008-08-05 | 2,260 | 2,275 | 2,230 | 2,255 | 836,100 | 621.21 |
| 2008-08-04 | 2,295 | 2,320 | 2,270 | 2,280 | 468,300 | 628.10 |
| 2008-08-01 | 2,340 | 2,375 | 2,300 | 2,310 | 860,100 | 636.36 |
| 2008-07-31 | 2,405 | 2,430 | 2,400 | 2,420 | 549,700 | 666.67 |
| 2008-07-30 | 2,370 | 2,410 | 2,360 | 2,405 | 998,700 | 662.53 |
| 2008-07-29 | 2,300 | 2,335 | 2,255 | 2,325 | 1,938,400 | 640.50 |
| 2008-07-28 | 2,420 | 2,450 | 2,355 | 2,430 | 1,474,500 | 669.42 |
| 2008-07-25 | 2,550 | 2,575 | 2,535 | 2,540 | 1,083,500 | 699.73 |
| 2008-07-24 | 2,480 | 2,535 | 2,455 | 2,535 | 596,500 | 698.35 |
| 2008-07-23 | 2,415 | 2,470 | 2,415 | 2,440 | 549,400 | 672.18 |
| 2008-07-22 | 2,370 | 2,420 | 2,370 | 2,410 | 374,000 | 663.91 |
| 2008-07-18 | 2,435 | 2,440 | 2,380 | 2,380 | 875,200 | 655.65 |
| 2008-07-17 | 2,400 | 2,435 | 2,400 | 2,430 | 453,900 | 669.42 |
| 2008-07-16 | 2,370 | 2,405 | 2,360 | 2,405 | 707,000 | 662.53 |
| 2008-07-15 | 2,460 | 2,465 | 2,410 | 2,420 | 719,000 | 666.67 |
| 2008-07-14 | 2,505 | 2,545 | 2,485 | 2,500 | 676,700 | 688.71 |
| 2008-07-11 | 2,555 | 2,555 | 2,485 | 2,520 | 619,100 | 694.22 |
| 2008-07-10 | 2,605 | 2,615 | 2,510 | 2,515 | 1,094,100 | 692.84 |
| 2008-07-09 | 2,670 | 2,705 | 2,590 | 2,600 | 849,600 | 716.25 |
| 2008-07-08 | 2,710 | 2,710 | 2,640 | 2,650 | 656,600 | 730.03 |
| 2008-07-07 | 2,660 | 2,710 | 2,625 | 2,705 | 519,300 | 745.18 |
| 2008-07-04 | 2,700 | 2,700 | 2,610 | 2,630 | 946,400 | 724.52 |
| 2008-07-03 | 2,645 | 2,740 | 2,640 | 2,695 | 1,970,100 | 742.42 |
| 2008-07-02 | 2,580 | 2,680 | 2,535 | 2,655 | 1,696,400 | 731.41 |
| 2008-07-01 | 2,520 | 2,625 | 2,505 | 2,590 | 1,696,000 | 713.50 |
| 2008-06-30 | 2,480 | 2,515 | 2,450 | 2,490 | 820,200 | 685.95 |
| 2008-06-27 | 2,375 | 2,490 | 2,370 | 2,455 | 862,300 | 676.31 |
| 2008-06-26 | 2,445 | 2,480 | 2,425 | 2,465 | 858,000 | 679.06 |
| 2008-06-25 | 2,390 | 2,415 | 2,355 | 2,410 | 764,200 | 663.91 |
| 2008-06-24 | 2,375 | 2,385 | 2,335 | 2,370 | 795,500 | 652.89 |
| 2008-06-23 | 2,380 | 2,405 | 2,355 | 2,390 | 573,700 | 658.40 |
| 2008-06-20 | 2,435 | 2,440 | 2,405 | 2,420 | 698,400 | 666.67 |
| 2008-06-19 | 2,480 | 2,515 | 2,450 | 2,455 | 608,400 | 676.31 |
| 2008-06-18 | 2,455 | 2,530 | 2,445 | 2,520 | 1,041,900 | 694.22 |
| 2008-06-17 | 2,430 | 2,450 | 2,415 | 2,440 | 1,270,900 | 672.18 |
| 2008-06-16 | 2,490 | 2,510 | 2,430 | 2,465 | 1,006,600 | 679.06 |
| 2008-06-13 | 2,450 | 2,495 | 2,435 | 2,485 | 1,354,600 | 684.57 |
| 2008-06-12 | 2,440 | 2,460 | 2,415 | 2,450 | 1,236,700 | 674.93 |
| 2008-06-11 | 2,530 | 2,540 | 2,480 | 2,500 | 1,333,000 | 688.71 |
| 2008-06-10 | 2,610 | 2,610 | 2,495 | 2,500 | 1,655,300 | 688.71 |
| 2008-06-09 | 2,520 | 2,575 | 2,490 | 2,570 | 848,600 | 707.99 |
| 2008-06-06 | 2,620 | 2,630 | 2,550 | 2,560 | 1,950,400 | 705.23 |
| 2008-06-05 | 2,630 | 2,630 | 2,570 | 2,620 | 1,230,500 | 721.76 |
| 2008-06-04 | 2,680 | 2,685 | 2,615 | 2,635 | 1,850,600 | 725.90 |
| 2008-06-03 | 2,730 | 2,735 | 2,695 | 2,715 | 1,188,400 | 747.93 |
| 2008-06-02 | 2,690 | 2,740 | 2,660 | 2,730 | 1,516,000 | 752.07 |
| 2008-05-30 | 2,640 | 2,660 | 2,600 | 2,610 | 1,267,700 | 719.01 |
| 2008-05-29 | 2,605 | 2,645 | 2,595 | 2,640 | 766,400 | 727.27 |
| 2008-05-28 | 2,605 | 2,630 | 2,590 | 2,595 | 1,569,200 | 714.88 |
| 2008-05-27 | 2,570 | 2,605 | 2,570 | 2,595 | 982,700 | 714.88 |
| 2008-05-26 | 2,560 | 2,580 | 2,545 | 2,565 | 822,900 | 706.61 |
| 2008-05-23 | 2,485 | 2,575 | 2,480 | 2,545 | 1,575,800 | 701.10 |
| 2008-05-22 | 2,450 | 2,470 | 2,405 | 2,470 | 1,205,100 | 680.44 |
| 2008-05-21 | 2,455 | 2,485 | 2,450 | 2,470 | 954,500 | 680.44 |
| 2008-05-20 | 2,470 | 2,475 | 2,445 | 2,465 | 788,500 | 679.06 |
| 2008-05-19 | 2,510 | 2,525 | 2,450 | 2,470 | 1,754,300 | 680.44 |
| 2008-05-16 | 2,510 | 2,535 | 2,460 | 2,470 | 1,610,500 | 680.44 |
| 2008-05-15 | 2,485 | 2,515 | 2,470 | 2,500 | 2,761,500 | 688.71 |
| 2008-05-14 | 2,475 | 2,505 | 2,435 | 2,445 | 3,149,200 | 673.55 |
| 2008-05-13 | 2,320 | 2,340 | 2,275 | 2,315 | 1,011,100 | 637.74 |
| 2008-05-12 | 2,285 | 2,330 | 2,270 | 2,315 | 834,200 | 637.74 |
| 2008-05-09 | 2,395 | 2,400 | 2,290 | 2,290 | 1,691,900 | 630.85 |
| 2008-05-08 | 2,365 | 2,410 | 2,350 | 2,390 | 742,400 | 658.40 |
| 2008-05-07 | 2,420 | 2,435 | 2,335 | 2,350 | 2,125,300 | 647.38 |
| 2008-05-02 | 2,400 | 2,430 | 2,355 | 2,385 | 3,146,100 | 657.03 |
| 2008-05-01 | 2,375 | 2,520 | 2,360 | 2,490 | 4,486,400 | 685.95 |
| 2008-04-30 | 2,285 | 2,310 | 2,255 | 2,295 | 3,180,400 | 632.23 |
| 2008-04-28 | 2,260 | 2,325 | 2,215 | 2,245 | 8,300,999 | 618.46 |
| 2008-04-25 | 2,220 | 2,220 | 2,220 | 2,220 | 509,800 | 611.57 |
| 2008-04-24 | 2,660 | 2,680 | 2,605 | 2,620 | 1,385,400 | 721.76 |
| 2008-04-23 | 2,605 | 2,725 | 2,605 | 2,705 | 1,017,800 | 745.18 |
| 2008-04-22 | 2,630 | 2,660 | 2,590 | 2,640 | 1,138,500 | 727.27 |
| 2008-04-21 | 2,650 | 2,685 | 2,610 | 2,685 | 1,246,500 | 739.67 |
| 2008-04-18 | 2,570 | 2,590 | 2,525 | 2,575 | 1,219,700 | 709.37 |
| 2008-04-17 | 2,605 | 2,645 | 2,585 | 2,620 | 1,387,500 | 721.76 |
| 2008-04-16 | 2,590 | 2,590 | 2,535 | 2,555 | 1,099,600 | 703.86 |
| 2008-04-15 | 2,595 | 2,600 | 2,515 | 2,535 | 1,852,000 | 698.35 |
| 2008-04-14 | 2,630 | 2,650 | 2,570 | 2,625 | 1,802,900 | 723.14 |
| 2008-04-11 | 2,650 | 2,660 | 2,630 | 2,655 | 912,600 | 731.41 |
| 2008-04-10 | 2,740 | 2,740 | 2,590 | 2,620 | 1,488,200 | 721.76 |
| 2008-04-09 | 2,800 | 2,820 | 2,715 | 2,750 | 964,400 | 757.58 |
| 2008-04-08 | 2,800 | 2,820 | 2,755 | 2,770 | 1,091,000 | 763.09 |
| 2008-04-07 | 2,775 | 2,810 | 2,735 | 2,785 | 924,600 | 767.22 |
| 2008-04-04 | 2,780 | 2,805 | 2,720 | 2,770 | 1,103,000 | 763.09 |
| 2008-04-03 | 2,725 | 2,825 | 2,695 | 2,810 | 1,550,700 | 774.11 |
| 2008-04-02 | 2,725 | 2,730 | 2,655 | 2,685 | 864,000 | 739.67 |
| 2008-04-01 | 2,645 | 2,660 | 2,595 | 2,645 | 818,000 | 728.65 |
| 2008-03-31 | 2,675 | 2,685 | 2,585 | 2,605 | 882,700 | 717.63 |
| 2008-03-28 | 2,680 | 2,715 | 2,610 | 2,670 | 912,500 | 735.54 |
| 2008-03-27 | 2,780 | 2,790 | 2,680 | 2,705 | 1,063,800 | 745.18 |
| 2008-03-26 | 2,785 | 2,820 | 2,750 | 2,775 | 649,300 | 764.46 |
| 2008-03-25 | 2,780 | 2,810 | 2,760 | 2,770 | 869,700 | 763.09 |
| 2008-03-24 | 2,685 | 2,705 | 2,665 | 2,680 | 571,900 | 738.29 |
| 2008-03-21 | 2,630 | 2,680 | 2,600 | 2,660 | 628,000 | 732.78 |
| 2008-03-19 | 2,650 | 2,665 | 2,585 | 2,620 | 782,400 | 721.76 |
| 2008-03-18 | 2,515 | 2,585 | 2,510 | 2,580 | 768,300 | 710.74 |
| 2008-03-17 | 2,530 | 2,575 | 2,475 | 2,535 | 850,500 | 698.35 |
| 2008-03-14 | 2,610 | 2,640 | 2,565 | 2,600 | 948,500 | 716.25 |
| 2008-03-13 | 2,650 | 2,690 | 2,590 | 2,605 | 1,211,400 | 717.63 |
| 2008-03-12 | 2,750 | 2,770 | 2,630 | 2,645 | 1,823,400 | 728.65 |
| 2008-03-11 | 2,615 | 2,690 | 2,570 | 2,670 | 2,062,900 | 735.54 |
| 2008-03-10 | 2,735 | 2,735 | 2,635 | 2,675 | 1,753,700 | 736.92 |
| 2008-03-07 | 2,850 | 2,875 | 2,805 | 2,855 | 1,173,300 | 786.50 |
| 2008-03-06 | 2,935 | 2,975 | 2,890 | 2,940 | 608,100 | 809.92 |
| 2008-03-05 | 2,890 | 2,980 | 2,890 | 2,915 | 1,034,700 | 803.03 |
| 2008-03-04 | 2,960 | 2,960 | 2,860 | 2,885 | 1,641,500 | 794.77 |
| 2008-03-03 | 2,980 | 2,995 | 2,930 | 2,960 | 1,178,200 | 815.43 |
| 2008-02-29 | 3,000 | 3,040 | 2,940 | 3,010 | 1,479,000 | 829.20 |
| 2008-02-28 | 3,080 | 3,090 | 3,000 | 3,030 | 1,694,500 | 834.71 |
| 2008-02-27 | 3,030 | 3,140 | 3,030 | 3,100 | 2,162,100 | 854 |
| 2008-02-26 | 3,090 | 3,140 | 3,010 | 3,030 | 2,698,100 | 834.71 |
| 2008-02-25 | 3,170 | 3,260 | 3,170 | 3,230 | 1,218,600 | 889.81 |
| 2008-02-22 | 3,150 | 3,200 | 3,060 | 3,170 | 2,042,500 | 873.28 |
| 2008-02-21 | 3,070 | 3,290 | 3,050 | 3,200 | 3,709,300 | 881.54 |
| 2008-02-20 | 3,040 | 3,070 | 3,000 | 3,020 | 2,296,800 | 831.96 |
| 2008-02-19 | 2,930 | 2,960 | 2,875 | 2,925 | 1,607,300 | 805.79 |
| 2008-02-18 | 2,890 | 2,945 | 2,845 | 2,910 | 2,866,600 | 801.65 |
| 2008-02-15 | 2,795 | 2,795 | 2,675 | 2,775 | 1,503,500 | 764.46 |
| 2008-02-14 | 2,650 | 2,800 | 2,600 | 2,785 | 2,609,900 | 767.22 |
| 2008-02-13 | 2,670 | 2,680 | 2,490 | 2,530 | 2,680,400 | 696.97 |
| 2008-02-12 | 2,705 | 2,740 | 2,650 | 2,665 | 1,598,800 | 734.16 |
| 2008-02-08 | 2,850 | 2,855 | 2,720 | 2,810 | 2,112,500 | 774.11 |
| 2008-02-07 | 2,635 | 2,805 | 2,635 | 2,785 | 1,925,400 | 767.22 |
| 2008-02-06 | 2,685 | 2,690 | 2,630 | 2,630 | 1,651,100 | 724.52 |
| 2008-02-05 | 2,840 | 2,845 | 2,755 | 2,790 | 1,954,200 | 768.60 |
| 2008-02-04 | 2,785 | 2,855 | 2,765 | 2,855 | 1,957,400 | 786.50 |
| 2008-02-01 | 2,810 | 2,855 | 2,750 | 2,770 | 1,794,800 | 763.09 |
| 2008-01-31 | 2,710 | 2,875 | 2,680 | 2,805 | 2,509,700 | 772.73 |
| 2008-01-30 | 2,810 | 2,820 | 2,755 | 2,815 | 3,404,800 | 775.48 |
| 2008-01-29 | 2,865 | 2,885 | 2,740 | 2,880 | 4,331,700 | 793.39 |
| 2008-01-28 | 2,910 | 2,945 | 2,890 | 2,890 | 2,699,000 | 796.14 |
| 2008-01-25 | 3,410 | 3,440 | 3,300 | 3,390 | 735,700 | 933.88 |
| 2008-01-24 | 3,200 | 3,300 | 3,200 | 3,260 | 546,400 | 898.07 |
| 2008-01-23 | 3,220 | 3,320 | 3,120 | 3,180 | 705,800 | 876.03 |
| 2008-01-22 | 3,130 | 3,310 | 3,070 | 3,170 | 1,263,400 | 873.28 |
| 2008-01-21 | 3,360 | 3,380 | 3,260 | 3,270 | 628,800 | 900.83 |
| 2008-01-18 | 3,380 | 3,430 | 3,370 | 3,410 | 1,586,800 | 939.39 |
| 2008-01-17 | 3,400 | 3,540 | 3,390 | 3,530 | 1,400,900 | 972.45 |
| 2008-01-16 | 3,250 | 3,390 | 3,220 | 3,320 | 1,545,200 | 914.60 |
| 2008-01-15 | 3,450 | 3,500 | 3,360 | 3,390 | 1,055,500 | 933.88 |
| 2008-01-11 | 3,620 | 3,650 | 3,480 | 3,480 | 1,036,600 | 958.68 |
| 2008-01-10 | 3,720 | 3,720 | 3,600 | 3,620 | 526,500 | 997.25 |
| 2008-01-09 | 3,680 | 3,710 | 3,620 | 3,710 | 721,900 | 1,022.04 |
| 2008-01-08 | 3,520 | 3,750 | 3,520 | 3,730 | 1,093,400 | 1,027.55 |
| 2008-01-07 | 3,550 | 3,640 | 3,520 | 3,580 | 639,500 | 986.23 |
| 2008-01-04 | 3,650 | 3,660 | 3,560 | 3,610 | 435,500 | 994.49 |
分割・併合履歴 ： [2019-06-26]1株→3株 [2016-12-28]1株→1.1株 [2015-09-28]1株→1.1株 [2007-03-27]1株→5株
