4324 (株)電通グループ 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 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 182,500 | 185,800 | 174,100 | 177,000 | 9,868 | 1,770 |
| 2008-12-22 | 191,000 | 192,600 | 182,000 | 183,900 | 13,970 | 1,839 |
| 2008-12-19 | 183,000 | 185,700 | 180,000 | 180,600 | 16,256 | 1,806 |
| 2008-12-18 | 171,100 | 183,000 | 171,000 | 183,000 | 17,501 | 1,830 |
| 2008-12-17 | 173,100 | 174,400 | 166,900 | 171,000 | 13,484 | 1,710 |
| 2008-12-16 | 174,000 | 175,100 | 171,500 | 173,000 | 9,393 | 1,730 |
| 2008-12-15 | 174,000 | 176,900 | 171,800 | 174,000 | 13,580 | 1,740 |
| 2008-12-12 | 167,000 | 173,500 | 161,000 | 165,800 | 30,191 | 1,658 |
| 2008-12-11 | 173,000 | 173,000 | 166,800 | 170,000 | 17,383 | 1,700 |
| 2008-12-10 | 161,500 | 170,000 | 159,600 | 170,000 | 11,389 | 1,700 |
| 2008-12-09 | 159,500 | 164,800 | 159,500 | 164,500 | 10,112 | 1,645 |
| 2008-12-08 | 151,300 | 160,200 | 150,800 | 159,000 | 9,446 | 1,590 |
| 2008-12-05 | 151,100 | 154,500 | 148,100 | 151,000 | 11,555 | 1,510 |
| 2008-12-04 | 159,000 | 159,900 | 144,700 | 147,100 | 18,631 | 1,471 |
| 2008-12-03 | 150,100 | 157,200 | 150,100 | 154,600 | 7,400 | 1,546 |
| 2008-12-02 | 151,000 | 157,800 | 151,000 | 152,500 | 10,364 | 1,525 |
| 2008-12-01 | 166,500 | 166,600 | 160,400 | 164,600 | 7,530 | 1,646 |
| 2008-11-28 | 166,900 | 169,600 | 165,000 | 169,500 | 5,859 | 1,695 |
| 2008-11-27 | 166,800 | 170,100 | 164,200 | 166,800 | 4,259 | 1,668 |
| 2008-11-26 | 169,200 | 171,500 | 163,200 | 165,500 | 8,480 | 1,655 |
| 2008-11-25 | 166,000 | 168,500 | 158,700 | 166,800 | 12,329 | 1,668 |
| 2008-11-21 | 157,700 | 159,900 | 144,600 | 156,200 | 18,101 | 1,562 |
| 2008-11-20 | 164,800 | 165,900 | 154,500 | 154,700 | 11,372 | 1,547 |
| 2008-11-19 | 161,500 | 166,900 | 160,100 | 166,900 | 11,674 | 1,669 |
| 2008-11-18 | 168,000 | 170,500 | 163,700 | 169,400 | 10,601 | 1,694 |
| 2008-11-17 | 165,000 | 174,100 | 160,200 | 167,600 | 13,406 | 1,676 |
| 2008-11-14 | 166,600 | 171,700 | 162,900 | 171,000 | 26,847 | 1,710 |
| 2008-11-13 | 148,400 | 158,200 | 146,400 | 153,300 | 19,007 | 1,533 |
| 2008-11-12 | 158,300 | 167,900 | 156,100 | 165,700 | 16,242 | 1,657 |
| 2008-11-11 | 161,000 | 161,900 | 152,500 | 155,300 | 12,100 | 1,553 |
| 2008-11-10 | 167,300 | 169,200 | 160,100 | 164,700 | 12,432 | 1,647 |
| 2008-11-07 | 149,100 | 159,000 | 149,100 | 153,700 | 19,363 | 1,537 |
| 2008-11-06 | 168,200 | 171,900 | 160,200 | 161,700 | 17,127 | 1,617 |
| 2008-11-05 | 175,700 | 177,000 | 166,400 | 174,000 | 15,063 | 1,740 |
| 2008-11-04 | 170,000 | 176,500 | 166,900 | 175,600 | 15,092 | 1,756 |
| 2008-10-31 | 162,000 | 172,200 | 158,100 | 158,100 | 15,112 | 1,581 |
| 2008-10-30 | 168,000 | 178,100 | 159,000 | 177,000 | 15,656 | 1,770 |
| 2008-10-29 | 157,700 | 167,700 | 154,700 | 167,700 | 23,797 | 1,677 |
| 2008-10-28 | 135,300 | 147,700 | 134,000 | 147,700 | 20,026 | 1,477 |
| 2008-10-27 | 142,000 | 149,600 | 135,300 | 137,300 | 27,526 | 1,373 |
| 2008-10-24 | 155,000 | 157,000 | 140,000 | 140,000 | 19,128 | 1,400 |
| 2008-10-23 | 155,000 | 161,000 | 145,100 | 157,000 | 28,937 | 1,570 |
| 2008-10-22 | 172,100 | 175,000 | 161,000 | 161,000 | 14,324 | 1,610 |
| 2008-10-21 | 174,900 | 177,000 | 169,700 | 173,200 | 14,012 | 1,732 |
| 2008-10-20 | 166,500 | 170,700 | 162,400 | 168,800 | 15,753 | 1,688 |
| 2008-10-17 | 162,100 | 166,000 | 157,900 | 163,500 | 21,892 | 1,635 |
| 2008-10-16 | 164,900 | 169,900 | 158,000 | 162,000 | 23,610 | 1,620 |
| 2008-10-15 | 180,000 | 181,900 | 174,500 | 177,500 | 15,760 | 1,775 |
| 2008-10-14 | 179,000 | 182,000 | 173,000 | 181,200 | 14,719 | 1,812 |
| 2008-10-10 | 152,100 | 161,900 | 152,100 | 155,000 | 32,675 | 1,550 |
| 2008-10-09 | 175,000 | 184,300 | 174,800 | 182,100 | 20,093 | 1,821 |
| 2008-10-08 | 182,400 | 186,400 | 166,000 | 174,800 | 22,030 | 1,748 |
| 2008-10-07 | 195,700 | 197,800 | 190,600 | 194,400 | 18,042 | 1,944 |
| 2008-10-06 | 210,500 | 210,500 | 202,000 | 203,900 | 10,866 | 2,039 |
| 2008-10-03 | 213,000 | 214,900 | 210,100 | 210,400 | 15,706 | 2,104 |
| 2008-10-02 | 215,500 | 221,600 | 214,800 | 217,000 | 14,173 | 2,170 |
| 2008-10-01 | 215,000 | 220,900 | 210,900 | 215,600 | 11,977 | 2,156 |
| 2008-09-30 | 210,200 | 216,400 | 209,600 | 209,900 | 17,605 | 2,099 |
| 2008-09-29 | 224,500 | 226,000 | 215,500 | 217,200 | 22,154 | 2,172 |
| 2008-09-26 | 230,000 | 233,400 | 227,600 | 231,400 | 18,111 | 2,314 |
| 2008-09-25 | 224,800 | 229,000 | 215,400 | 228,400 | 12,962 | 2,284 |
| 2008-09-24 | 222,400 | 230,100 | 219,800 | 226,700 | 19,883 | 2,267 |
| 2008-09-22 | 218,000 | 225,800 | 216,400 | 224,800 | 15,004 | 2,248 |
| 2008-09-19 | 219,400 | 219,400 | 210,000 | 214,200 | 16,858 | 2,142 |
| 2008-09-18 | 207,200 | 209,500 | 203,300 | 207,400 | 19,219 | 2,074 |
| 2008-09-17 | 200,300 | 207,300 | 197,800 | 207,100 | 15,699 | 2,071 |
| 2008-09-16 | 199,200 | 210,000 | 199,200 | 204,300 | 23,722 | 2,043 |
| 2008-09-12 | 213,400 | 215,000 | 209,700 | 211,200 | 30,577 | 2,112 |
| 2008-09-11 | 206,000 | 211,300 | 205,000 | 209,400 | 15,778 | 2,094 |
| 2008-09-10 | 208,600 | 209,300 | 203,900 | 208,000 | 11,392 | 2,080 |
| 2008-09-09 | 211,800 | 215,300 | 207,100 | 209,600 | 8,215 | 2,096 |
| 2008-09-08 | 205,000 | 216,200 | 204,700 | 212,000 | 11,921 | 2,120 |
| 2008-09-05 | 207,100 | 209,300 | 203,600 | 204,300 | 12,425 | 2,043 |
| 2008-09-04 | 219,900 | 219,900 | 211,900 | 213,600 | 15,947 | 2,136 |
| 2008-09-03 | 220,900 | 221,400 | 218,800 | 219,800 | 11,217 | 2,198 |
| 2008-09-02 | 219,500 | 224,300 | 218,000 | 219,000 | 15,640 | 2,190 |
| 2008-09-01 | 220,700 | 221,600 | 218,300 | 219,500 | 14,511 | 2,195 |
| 2008-08-29 | 219,500 | 222,600 | 218,400 | 220,700 | 17,002 | 2,207 |
| 2008-08-28 | 214,900 | 214,900 | 212,400 | 214,400 | 8,407 | 2,144 |
| 2008-08-27 | 213,200 | 213,800 | 210,800 | 212,000 | 7,923 | 2,120 |
| 2008-08-26 | 214,000 | 214,000 | 210,200 | 213,200 | 9,109 | 2,132 |
| 2008-08-25 | 213,100 | 215,700 | 213,100 | 214,400 | 13,027 | 2,144 |
| 2008-08-22 | 212,200 | 213,600 | 209,900 | 213,000 | 11,708 | 2,130 |
| 2008-08-21 | 214,000 | 214,000 | 210,000 | 212,000 | 11,176 | 2,120 |
| 2008-08-20 | 209,900 | 212,700 | 209,000 | 211,900 | 13,407 | 2,119 |
| 2008-08-19 | 215,100 | 215,300 | 206,000 | 209,900 | 17,417 | 2,099 |
| 2008-08-18 | 210,500 | 215,700 | 210,500 | 215,000 | 18,126 | 2,150 |
| 2008-08-15 | 211,600 | 212,000 | 209,400 | 210,100 | 15,484 | 2,101 |
| 2008-08-14 | 210,300 | 210,400 | 205,700 | 208,700 | 21,773 | 2,087 |
| 2008-08-13 | 207,000 | 210,800 | 205,400 | 210,300 | 30,467 | 2,103 |
| 2008-08-12 | 213,400 | 224,100 | 211,300 | 220,500 | 26,554 | 2,205 |
| 2008-08-11 | 213,000 | 213,100 | 210,000 | 212,800 | 29,520 | 2,128 |
| 2008-08-08 | 223,700 | 223,700 | 212,100 | 215,300 | 37,763 | 2,153 |
| 2008-08-07 | 228,000 | 228,100 | 221,100 | 224,300 | 12,497 | 2,243 |
| 2008-08-06 | 225,000 | 229,600 | 222,500 | 227,400 | 17,307 | 2,274 |
| 2008-08-05 | 225,600 | 225,600 | 221,200 | 222,300 | 27,171 | 2,223 |
| 2008-08-04 | 227,000 | 228,600 | 224,800 | 225,600 | 21,886 | 2,256 |
| 2008-08-01 | 238,900 | 238,900 | 223,900 | 226,700 | 33,661 | 2,267 |
| 2008-07-31 | 237,800 | 239,600 | 237,200 | 238,900 | 17,364 | 2,389 |
| 2008-07-30 | 234,400 | 239,900 | 234,100 | 237,200 | 13,271 | 2,372 |
| 2008-07-29 | 232,400 | 234,900 | 232,100 | 234,400 | 10,707 | 2,344 |
| 2008-07-28 | 235,300 | 236,900 | 232,800 | 233,100 | 13,884 | 2,331 |
| 2008-07-25 | 230,700 | 234,500 | 230,700 | 234,000 | 12,840 | 2,340 |
| 2008-07-24 | 225,000 | 231,200 | 223,000 | 230,700 | 12,778 | 2,307 |
| 2008-07-23 | 227,500 | 227,600 | 221,100 | 222,400 | 18,159 | 2,224 |
| 2008-07-22 | 232,000 | 232,000 | 224,900 | 225,500 | 18,722 | 2,255 |
| 2008-07-18 | 222,000 | 223,000 | 221,000 | 222,000 | 10,115 | 2,220 |
| 2008-07-17 | 221,000 | 222,000 | 219,000 | 222,000 | 6,836 | 2,220 |
| 2008-07-16 | 211,000 | 220,000 | 211,000 | 220,000 | 12,384 | 2,200 |
| 2008-07-15 | 222,000 | 222,000 | 214,000 | 215,000 | 12,907 | 2,150 |
| 2008-07-14 | 223,000 | 226,000 | 222,000 | 223,000 | 11,234 | 2,230 |
| 2008-07-11 | 228,000 | 228,000 | 222,000 | 223,000 | 22,863 | 2,230 |
| 2008-07-10 | 230,000 | 230,000 | 228,000 | 229,000 | 9,014 | 2,290 |
| 2008-07-09 | 230,000 | 232,000 | 229,000 | 230,000 | 7,575 | 2,300 |
| 2008-07-08 | 232,000 | 232,000 | 229,000 | 229,000 | 5,464 | 2,290 |
| 2008-07-07 | 230,000 | 233,000 | 228,000 | 231,000 | 5,585 | 2,310 |
| 2008-07-04 | 233,000 | 233,000 | 227,000 | 229,000 | 12,801 | 2,290 |
| 2008-07-03 | 228,000 | 234,000 | 228,000 | 233,000 | 10,694 | 2,330 |
| 2008-07-02 | 230,000 | 230,000 | 226,000 | 227,000 | 13,672 | 2,270 |
| 2008-07-01 | 229,000 | 231,000 | 225,000 | 230,000 | 9,230 | 2,300 |
| 2008-06-30 | 231,000 | 233,000 | 225,000 | 225,000 | 8,541 | 2,250 |
| 2008-06-27 | 226,000 | 230,000 | 225,000 | 230,000 | 8,124 | 2,300 |
| 2008-06-26 | 233,000 | 234,000 | 226,000 | 230,000 | 10,959 | 2,300 |
| 2008-06-25 | 228,000 | 232,000 | 227,000 | 232,000 | 18,543 | 2,320 |
| 2008-06-24 | 229,000 | 233,000 | 226,000 | 228,000 | 16,098 | 2,280 |
| 2008-06-23 | 221,000 | 224,000 | 218,000 | 221,000 | 7,571 | 2,210 |
| 2008-06-20 | 224,000 | 226,000 | 220,000 | 223,000 | 7,813 | 2,230 |
| 2008-06-19 | 228,000 | 228,000 | 222,000 | 223,000 | 9,702 | 2,230 |
| 2008-06-18 | 231,000 | 232,000 | 228,000 | 229,000 | 8,391 | 2,290 |
| 2008-06-17 | 229,000 | 232,000 | 228,000 | 232,000 | 11,307 | 2,320 |
| 2008-06-16 | 231,000 | 236,000 | 228,000 | 233,000 | 10,671 | 2,330 |
| 2008-06-13 | 234,000 | 234,000 | 222,000 | 229,000 | 64,863 | 2,290 |
| 2008-06-12 | 234,000 | 235,000 | 231,000 | 233,000 | 14,892 | 2,330 |
| 2008-06-11 | 245,000 | 245,000 | 230,000 | 238,000 | 24,157 | 2,380 |
| 2008-06-10 | 253,000 | 253,000 | 239,000 | 241,000 | 20,363 | 2,410 |
| 2008-06-09 | 255,000 | 258,000 | 250,000 | 252,000 | 8,233 | 2,520 |
| 2008-06-06 | 259,000 | 260,000 | 257,000 | 258,000 | 4,794 | 2,580 |
| 2008-06-05 | 257,000 | 257,000 | 255,000 | 256,000 | 8,956 | 2,560 |
| 2008-06-04 | 257,000 | 259,000 | 255,000 | 256,000 | 15,062 | 2,560 |
| 2008-06-03 | 261,000 | 263,000 | 253,000 | 255,000 | 12,555 | 2,550 |
| 2008-06-02 | 259,000 | 266,000 | 257,000 | 265,000 | 13,721 | 2,650 |
| 2008-05-30 | 259,000 | 259,000 | 257,000 | 258,000 | 8,971 | 2,580 |
| 2008-05-29 | 253,000 | 258,000 | 252,000 | 258,000 | 12,721 | 2,580 |
| 2008-05-28 | 254,000 | 255,000 | 251,000 | 252,000 | 9,867 | 2,520 |
| 2008-05-27 | 251,000 | 255,000 | 251,000 | 254,000 | 6,651 | 2,540 |
| 2008-05-26 | 250,000 | 253,000 | 250,000 | 251,000 | 6,436 | 2,510 |
| 2008-05-23 | 253,000 | 254,000 | 251,000 | 251,000 | 7,218 | 2,510 |
| 2008-05-22 | 251,000 | 253,000 | 250,000 | 252,000 | 7,101 | 2,520 |
| 2008-05-21 | 256,000 | 256,000 | 251,000 | 252,000 | 8,570 | 2,520 |
| 2008-05-20 | 257,000 | 258,000 | 254,000 | 255,000 | 8,922 | 2,550 |
| 2008-05-19 | 261,000 | 262,000 | 258,000 | 260,000 | 8,763 | 2,600 |
| 2008-05-16 | 262,000 | 264,000 | 256,000 | 259,000 | 11,736 | 2,590 |
| 2008-05-15 | 256,000 | 264,000 | 256,000 | 261,000 | 10,809 | 2,610 |
| 2008-05-14 | 257,000 | 258,000 | 250,000 | 253,000 | 15,447 | 2,530 |
| 2008-05-13 | 255,000 | 263,000 | 253,000 | 256,000 | 38,976 | 2,560 |
| 2008-05-12 | 239,000 | 240,000 | 236,000 | 239,000 | 7,318 | 2,390 |
| 2008-05-09 | 244,000 | 244,000 | 239,000 | 239,000 | 12,143 | 2,390 |
| 2008-05-08 | 241,000 | 246,000 | 240,000 | 242,000 | 7,104 | 2,420 |
| 2008-05-07 | 244,000 | 247,000 | 238,000 | 239,000 | 6,238 | 2,390 |
| 2008-05-02 | 241,000 | 243,000 | 239,000 | 240,000 | 7,809 | 2,400 |
| 2008-05-01 | 238,000 | 240,000 | 236,000 | 237,000 | 7,424 | 2,370 |
| 2008-04-30 | 246,000 | 246,000 | 236,000 | 239,000 | 14,799 | 2,390 |
| 2008-04-28 | 251,000 | 256,000 | 250,000 | 250,000 | 7,474 | 2,500 |
| 2008-04-25 | 243,000 | 254,000 | 243,000 | 254,000 | 6,614 | 2,540 |
| 2008-04-24 | 245,000 | 246,000 | 240,000 | 242,000 | 4,465 | 2,420 |
| 2008-04-23 | 247,000 | 247,000 | 243,000 | 245,000 | 8,597 | 2,450 |
| 2008-04-22 | 246,000 | 248,000 | 245,000 | 246,000 | 6,945 | 2,460 |
| 2008-04-21 | 253,000 | 255,000 | 246,000 | 248,000 | 8,179 | 2,480 |
| 2008-04-18 | 249,000 | 252,000 | 247,000 | 249,000 | 4,306 | 2,490 |
| 2008-04-17 | 254,000 | 255,000 | 248,000 | 252,000 | 7,001 | 2,520 |
| 2008-04-16 | 244,000 | 251,000 | 242,000 | 251,000 | 8,651 | 2,510 |
| 2008-04-15 | 240,000 | 242,000 | 238,000 | 239,000 | 5,953 | 2,390 |
| 2008-04-14 | 245,000 | 245,000 | 238,000 | 239,000 | 10,053 | 2,390 |
| 2008-04-11 | 248,000 | 254,000 | 247,000 | 253,000 | 20,526 | 2,530 |
| 2008-04-10 | 243,000 | 246,000 | 238,000 | 242,000 | 11,648 | 2,420 |
| 2008-04-09 | 245,000 | 251,000 | 244,000 | 247,000 | 15,200 | 2,470 |
| 2008-04-08 | 246,000 | 247,000 | 238,000 | 239,000 | 8,306 | 2,390 |
| 2008-04-07 | 246,000 | 247,000 | 242,000 | 247,000 | 8,155 | 2,470 |
| 2008-04-04 | 243,000 | 250,000 | 242,000 | 250,000 | 6,606 | 2,500 |
| 2008-04-03 | 238,000 | 242,000 | 234,000 | 242,000 | 6,581 | 2,420 |
| 2008-04-02 | 241,000 | 241,000 | 235,000 | 238,000 | 8,359 | 2,380 |
| 2008-04-01 | 231,000 | 238,000 | 230,000 | 234,000 | 11,641 | 2,340 |
| 2008-03-31 | 229,000 | 230,000 | 223,000 | 227,000 | 10,705 | 2,270 |
| 2008-03-28 | 227,000 | 233,000 | 227,000 | 231,000 | 10,616 | 2,310 |
| 2008-03-27 | 227,000 | 229,000 | 223,000 | 228,000 | 8,772 | 2,280 |
| 2008-03-26 | 225,000 | 227,000 | 221,000 | 225,000 | 5,402 | 2,250 |
| 2008-03-25 | 224,000 | 227,000 | 221,000 | 226,000 | 10,086 | 2,260 |
| 2008-03-24 | 220,000 | 223,000 | 219,000 | 220,000 | 5,717 | 2,200 |
| 2008-03-21 | 221,000 | 222,000 | 217,000 | 219,000 | 10,672 | 2,190 |
| 2008-03-19 | 217,000 | 219,000 | 211,000 | 213,000 | 10,417 | 2,130 |
| 2008-03-18 | 210,000 | 213,000 | 207,000 | 209,000 | 11,072 | 2,090 |
| 2008-03-17 | 214,000 | 214,000 | 209,000 | 209,000 | 11,290 | 2,090 |
| 2008-03-14 | 223,000 | 224,000 | 215,000 | 218,000 | 50,765 | 2,180 |
| 2008-03-13 | 229,000 | 230,000 | 221,000 | 221,000 | 17,885 | 2,210 |
| 2008-03-12 | 233,000 | 235,000 | 228,000 | 234,000 | 11,836 | 2,340 |
| 2008-03-11 | 227,000 | 231,000 | 226,000 | 229,000 | 10,459 | 2,290 |
| 2008-03-10 | 238,000 | 238,000 | 230,000 | 231,000 | 11,413 | 2,310 |
| 2008-03-07 | 232,000 | 241,000 | 232,000 | 237,000 | 13,429 | 2,370 |
| 2008-03-06 | 241,000 | 243,000 | 235,000 | 239,000 | 9,385 | 2,390 |
| 2008-03-05 | 235,000 | 241,000 | 234,000 | 239,000 | 8,319 | 2,390 |
| 2008-03-04 | 235,000 | 241,000 | 235,000 | 239,000 | 16,765 | 2,390 |
| 2008-03-03 | 233,000 | 233,000 | 225,000 | 227,000 | 16,658 | 2,270 |
| 2008-02-29 | 249,000 | 252,000 | 242,000 | 243,000 | 9,850 | 2,430 |
| 2008-02-28 | 249,000 | 255,000 | 249,000 | 253,000 | 8,553 | 2,530 |
| 2008-02-27 | 248,000 | 255,000 | 247,000 | 251,000 | 8,177 | 2,510 |
| 2008-02-26 | 250,000 | 255,000 | 244,000 | 244,000 | 7,375 | 2,440 |
| 2008-02-25 | 243,000 | 249,000 | 243,000 | 248,000 | 14,175 | 2,480 |
| 2008-02-22 | 244,000 | 247,000 | 240,000 | 243,000 | 10,339 | 2,430 |
| 2008-02-21 | 247,000 | 250,000 | 239,000 | 243,000 | 19,985 | 2,430 |
| 2008-02-20 | 246,000 | 248,000 | 241,000 | 241,000 | 9,219 | 2,410 |
| 2008-02-19 | 247,000 | 249,000 | 242,000 | 247,000 | 16,345 | 2,470 |
| 2008-02-18 | 238,000 | 245,000 | 236,000 | 243,000 | 10,370 | 2,430 |
| 2008-02-15 | 234,000 | 236,000 | 228,000 | 235,000 | 10,915 | 2,350 |
| 2008-02-14 | 228,000 | 234,000 | 225,000 | 234,000 | 11,847 | 2,340 |
| 2008-02-13 | 224,000 | 228,000 | 222,000 | 225,000 | 8,628 | 2,250 |
| 2008-02-12 | 228,000 | 228,000 | 223,000 | 223,000 | 9,055 | 2,230 |
| 2008-02-08 | 227,000 | 232,000 | 226,000 | 227,000 | 17,814 | 2,270 |
| 2008-02-07 | 232,000 | 235,000 | 229,000 | 231,000 | 6,615 | 2,310 |
| 2008-02-06 | 238,000 | 239,000 | 231,000 | 234,000 | 12,880 | 2,340 |
| 2008-02-05 | 245,000 | 248,000 | 242,000 | 244,000 | 6,276 | 2,440 |
| 2008-02-04 | 244,000 | 249,000 | 241,000 | 248,000 | 7,382 | 2,480 |
| 2008-02-01 | 238,000 | 243,000 | 238,000 | 239,000 | 8,766 | 2,390 |
| 2008-01-31 | 237,000 | 248,000 | 236,000 | 246,000 | 13,149 | 2,460 |
| 2008-01-30 | 237,000 | 240,000 | 233,000 | 239,000 | 12,103 | 2,390 |
| 2008-01-29 | 234,000 | 240,000 | 234,000 | 240,000 | 8,549 | 2,400 |
| 2008-01-28 | 235,000 | 241,000 | 231,000 | 231,000 | 18,065 | 2,310 |
| 2008-01-25 | 239,000 | 242,000 | 232,000 | 238,000 | 18,124 | 2,380 |
| 2008-01-24 | 240,000 | 242,000 | 232,000 | 234,000 | 22,120 | 2,340 |
| 2008-01-23 | 235,000 | 240,000 | 231,000 | 234,000 | 15,366 | 2,340 |
| 2008-01-22 | 240,000 | 243,000 | 230,000 | 230,000 | 24,442 | 2,300 |
| 2008-01-21 | 252,000 | 252,000 | 244,000 | 244,000 | 26,232 | 2,440 |
| 2008-01-18 | 261,000 | 268,000 | 259,000 | 267,000 | 14,117 | 2,670 |
| 2008-01-17 | 261,000 | 269,000 | 260,000 | 269,000 | 10,432 | 2,690 |
| 2008-01-16 | 266,000 | 271,000 | 261,000 | 261,000 | 9,556 | 2,610 |
| 2008-01-15 | 268,000 | 274,000 | 268,000 | 270,000 | 9,064 | 2,700 |
| 2008-01-11 | 273,000 | 279,000 | 268,000 | 270,000 | 18,845 | 2,700 |
| 2008-01-10 | 278,000 | 279,000 | 274,000 | 274,000 | 9,606 | 2,740 |
| 2008-01-09 | 280,000 | 284,000 | 277,000 | 280,000 | 16,290 | 2,800 |
| 2008-01-08 | 284,000 | 286,000 | 280,000 | 283,000 | 10,714 | 2,830 |
| 2008-01-07 | 282,000 | 286,000 | 282,000 | 286,000 | 8,851 | 2,860 |
| 2008-01-04 | 294,000 | 294,000 | 279,000 | 283,000 | 7,741 | 2,830 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
