4755 楽天グループ(株) 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 | 57,200 | 57,500 | 56,400 | 57,000 | 49,879 | 570 |
| 2008-12-29 | 54,400 | 54,800 | 53,900 | 54,200 | 23,745 | 542 |
| 2008-12-26 | 55,800 | 55,800 | 54,300 | 54,800 | 23,531 | 548 |
| 2008-12-25 | 55,900 | 57,000 | 55,400 | 55,900 | 29,664 | 559 |
| 2008-12-24 | 54,800 | 56,500 | 54,800 | 55,900 | 69,789 | 559 |
| 2008-12-22 | 52,300 | 55,500 | 52,300 | 55,300 | 104,337 | 553 |
| 2008-12-19 | 51,500 | 52,700 | 51,000 | 51,800 | 78,919 | 518 |
| 2008-12-18 | 51,800 | 51,900 | 50,900 | 51,000 | 28,711 | 510 |
| 2008-12-17 | 50,800 | 51,900 | 50,700 | 51,700 | 41,737 | 517 |
| 2008-12-16 | 51,700 | 52,100 | 50,800 | 51,300 | 38,098 | 513 |
| 2008-12-15 | 51,900 | 52,400 | 51,200 | 51,500 | 32,949 | 515 |
| 2008-12-12 | 52,500 | 52,900 | 51,000 | 51,600 | 53,347 | 516 |
| 2008-12-11 | 53,600 | 54,100 | 52,600 | 52,600 | 47,098 | 526 |
| 2008-12-10 | 53,100 | 54,300 | 53,100 | 54,000 | 53,970 | 540 |
| 2008-12-09 | 55,100 | 55,400 | 53,300 | 53,600 | 43,456 | 536 |
| 2008-12-08 | 55,800 | 55,800 | 53,800 | 55,100 | 47,994 | 551 |
| 2008-12-05 | 55,800 | 56,200 | 54,800 | 55,600 | 37,416 | 556 |
| 2008-12-04 | 55,000 | 56,000 | 54,000 | 55,800 | 83,515 | 558 |
| 2008-12-03 | 51,500 | 54,300 | 51,500 | 53,800 | 84,891 | 538 |
| 2008-12-02 | 51,200 | 52,100 | 51,100 | 51,600 | 47,122 | 516 |
| 2008-12-01 | 52,700 | 53,200 | 51,600 | 52,200 | 39,481 | 522 |
| 2008-11-28 | 52,400 | 53,400 | 50,500 | 52,200 | 58,239 | 522 |
| 2008-11-27 | 53,000 | 53,600 | 52,500 | 52,700 | 33,335 | 527 |
| 2008-11-26 | 52,000 | 54,000 | 51,800 | 52,600 | 58,143 | 526 |
| 2008-11-25 | 54,500 | 55,500 | 51,700 | 52,000 | 66,473 | 520 |
| 2008-11-21 | 51,300 | 53,200 | 49,800 | 52,900 | 85,071 | 529 |
| 2008-11-20 | 52,000 | 53,900 | 51,500 | 52,800 | 89,543 | 528 |
| 2008-11-19 | 51,800 | 54,300 | 51,100 | 52,900 | 59,251 | 529 |
| 2008-11-18 | 53,500 | 53,700 | 51,400 | 51,800 | 61,537 | 518 |
| 2008-11-17 | 56,000 | 56,500 | 52,700 | 54,000 | 76,017 | 540 |
| 2008-11-14 | 58,500 | 58,800 | 55,600 | 57,000 | 73,274 | 570 |
| 2008-11-13 | 55,100 | 58,400 | 54,600 | 57,500 | 99,393 | 575 |
| 2008-11-12 | 55,800 | 56,300 | 54,300 | 56,100 | 85,025 | 561 |
| 2008-11-11 | 56,400 | 56,900 | 53,500 | 54,100 | 97,651 | 541 |
| 2008-11-10 | 59,000 | 60,100 | 56,700 | 57,700 | 134,485 | 577 |
| 2008-11-07 | 53,400 | 55,400 | 51,400 | 55,100 | 86,745 | 551 |
| 2008-11-06 | 55,400 | 56,300 | 53,800 | 55,000 | 96,554 | 550 |
| 2008-11-05 | 56,900 | 57,400 | 55,700 | 57,400 | 77,639 | 574 |
| 2008-11-04 | 50,900 | 52,400 | 50,400 | 52,400 | 72,504 | 524 |
| 2008-10-31 | 46,600 | 49,800 | 46,000 | 48,350 | 71,979 | 483.50 |
| 2008-10-30 | 47,500 | 47,550 | 44,850 | 45,800 | 126,241 | 458 |
| 2008-10-29 | 45,000 | 46,300 | 44,500 | 46,300 | 104,405 | 463 |
| 2008-10-28 | 45,650 | 45,650 | 42,050 | 42,700 | 119,802 | 427 |
| 2008-10-27 | 50,400 | 50,400 | 45,800 | 46,050 | 130,389 | 460.50 |
| 2008-10-24 | 51,300 | 51,300 | 48,650 | 50,300 | 70,534 | 503 |
| 2008-10-23 | 51,300 | 52,100 | 50,600 | 51,200 | 53,746 | 512 |
| 2008-10-22 | 52,900 | 53,100 | 50,100 | 52,300 | 65,824 | 523 |
| 2008-10-21 | 55,000 | 56,000 | 52,200 | 52,700 | 61,899 | 527 |
| 2008-10-20 | 56,400 | 56,700 | 54,100 | 54,500 | 73,153 | 545 |
| 2008-10-17 | 55,800 | 56,100 | 54,500 | 54,900 | 77,435 | 549 |
| 2008-10-16 | 52,300 | 54,200 | 52,200 | 53,300 | 84,474 | 533 |
| 2008-10-15 | 52,700 | 55,000 | 52,100 | 54,200 | 59,897 | 542 |
| 2008-10-14 | 52,700 | 53,000 | 52,200 | 53,000 | 91,050 | 530 |
| 2008-10-10 | 49,000 | 49,950 | 45,600 | 49,000 | 106,391 | 490 |
| 2008-10-09 | 49,600 | 51,400 | 49,100 | 50,100 | 92,857 | 501 |
| 2008-10-08 | 49,750 | 51,000 | 49,200 | 50,100 | 82,419 | 501 |
| 2008-10-07 | 51,400 | 52,500 | 49,900 | 51,400 | 104,378 | 514 |
| 2008-10-06 | 57,000 | 57,700 | 53,800 | 54,200 | 111,770 | 542 |
| 2008-10-03 | 56,800 | 57,200 | 54,800 | 56,500 | 52,367 | 565 |
| 2008-10-02 | 56,100 | 56,800 | 55,500 | 56,600 | 60,959 | 566 |
| 2008-10-01 | 58,700 | 59,400 | 55,000 | 55,200 | 83,319 | 552 |
| 2008-09-30 | 56,700 | 59,900 | 56,400 | 58,400 | 74,849 | 584 |
| 2008-09-29 | 59,600 | 60,000 | 58,100 | 58,700 | 89,687 | 587 |
| 2008-09-26 | 57,100 | 58,300 | 57,100 | 58,100 | 73,632 | 581 |
| 2008-09-25 | 56,300 | 57,900 | 55,600 | 56,600 | 89,300 | 566 |
| 2008-09-24 | 56,000 | 56,900 | 55,000 | 56,800 | 70,811 | 568 |
| 2008-09-22 | 53,300 | 56,300 | 53,300 | 56,200 | 93,424 | 562 |
| 2008-09-19 | 53,500 | 55,000 | 52,200 | 52,800 | 94,355 | 528 |
| 2008-09-18 | 49,100 | 51,400 | 48,100 | 50,300 | 132,378 | 503 |
| 2008-09-17 | 51,000 | 52,000 | 49,950 | 51,000 | 126,493 | 510 |
| 2008-09-16 | 50,200 | 50,500 | 47,700 | 50,000 | 213,646 | 500 |
| 2008-09-12 | 55,200 | 55,400 | 52,200 | 52,700 | 159,911 | 527 |
| 2008-09-11 | 59,000 | 59,500 | 54,500 | 55,500 | 119,886 | 555 |
| 2008-09-10 | 59,500 | 60,600 | 58,200 | 59,500 | 60,044 | 595 |
| 2008-09-09 | 60,300 | 60,800 | 58,800 | 60,000 | 44,420 | 600 |
| 2008-09-08 | 61,100 | 62,400 | 60,500 | 60,800 | 50,050 | 608 |
| 2008-09-05 | 60,600 | 62,000 | 59,800 | 60,600 | 89,746 | 606 |
| 2008-09-04 | 60,400 | 62,100 | 59,700 | 61,500 | 100,234 | 615 |
| 2008-09-03 | 59,500 | 60,200 | 59,100 | 59,400 | 52,814 | 594 |
| 2008-09-02 | 61,200 | 61,500 | 58,900 | 59,500 | 43,782 | 595 |
| 2008-09-01 | 61,500 | 62,000 | 60,900 | 61,600 | 51,855 | 616 |
| 2008-08-29 | 61,500 | 61,500 | 60,400 | 61,000 | 88,152 | 610 |
| 2008-08-28 | 59,000 | 60,300 | 58,600 | 60,100 | 87,649 | 601 |
| 2008-08-27 | 57,500 | 59,400 | 57,500 | 58,000 | 53,388 | 580 |
| 2008-08-26 | 56,800 | 58,500 | 56,800 | 58,000 | 37,367 | 580 |
| 2008-08-25 | 58,300 | 58,300 | 57,100 | 57,800 | 34,231 | 578 |
| 2008-08-22 | 58,500 | 59,200 | 56,400 | 56,800 | 66,685 | 568 |
| 2008-08-21 | 59,500 | 59,800 | 58,300 | 58,800 | 59,157 | 588 |
| 2008-08-20 | 60,000 | 60,600 | 59,500 | 60,500 | 65,619 | 605 |
| 2008-08-19 | 58,200 | 60,200 | 58,000 | 59,900 | 93,404 | 599 |
| 2008-08-18 | 60,200 | 60,400 | 57,600 | 57,700 | 65,852 | 577 |
| 2008-08-15 | 59,500 | 59,800 | 58,200 | 59,400 | 67,172 | 594 |
| 2008-08-14 | 56,100 | 59,100 | 56,000 | 58,700 | 93,539 | 587 |
| 2008-08-13 | 57,400 | 58,300 | 56,000 | 57,100 | 75,876 | 571 |
| 2008-08-12 | 55,500 | 58,700 | 54,800 | 57,400 | 148,829 | 574 |
| 2008-08-11 | 55,000 | 55,000 | 54,400 | 55,000 | 46,858 | 550 |
| 2008-08-08 | 51,900 | 51,900 | 48,100 | 50,000 | 82,362 | 500 |
| 2008-08-07 | 53,100 | 54,900 | 51,800 | 52,900 | 76,183 | 529 |
| 2008-08-06 | 51,000 | 53,600 | 50,400 | 53,600 | 64,733 | 536 |
| 2008-08-05 | 48,900 | 50,900 | 48,700 | 49,550 | 30,072 | 495.50 |
| 2008-08-04 | 51,200 | 51,600 | 49,650 | 50,100 | 42,452 | 501 |
| 2008-08-01 | 53,600 | 53,600 | 49,900 | 50,500 | 86,395 | 505 |
| 2008-07-31 | 53,900 | 54,800 | 53,400 | 54,600 | 65,298 | 546 |
| 2008-07-30 | 52,900 | 53,600 | 52,500 | 53,400 | 46,799 | 534 |
| 2008-07-29 | 51,800 | 52,200 | 50,600 | 51,400 | 48,043 | 514 |
| 2008-07-28 | 50,900 | 53,400 | 50,900 | 52,900 | 72,580 | 529 |
| 2008-07-25 | 50,900 | 51,200 | 49,900 | 50,500 | 34,605 | 505 |
| 2008-07-24 | 49,900 | 51,900 | 49,750 | 51,400 | 57,892 | 514 |
| 2008-07-23 | 46,200 | 49,600 | 45,600 | 49,600 | 69,403 | 496 |
| 2008-07-22 | 47,100 | 47,800 | 44,250 | 45,600 | 89,955 | 456 |
| 2008-07-18 | 48,650 | 48,650 | 46,500 | 46,700 | 65,381 | 467 |
| 2008-07-17 | 49,000 | 49,300 | 48,200 | 48,250 | 39,989 | 482.50 |
| 2008-07-16 | 46,950 | 47,800 | 46,200 | 47,800 | 39,900 | 478 |
| 2008-07-15 | 48,000 | 48,050 | 46,700 | 47,050 | 40,668 | 470.50 |
| 2008-07-14 | 50,100 | 50,400 | 48,050 | 48,050 | 40,724 | 480.50 |
| 2008-07-11 | 51,000 | 51,300 | 49,500 | 50,000 | 51,698 | 500 |
| 2008-07-10 | 50,600 | 51,500 | 49,950 | 50,900 | 34,962 | 509 |
| 2008-07-09 | 52,300 | 52,400 | 50,500 | 51,300 | 60,631 | 513 |
| 2008-07-08 | 50,800 | 52,200 | 50,100 | 51,300 | 74,672 | 513 |
| 2008-07-07 | 47,500 | 50,500 | 46,900 | 49,600 | 81,857 | 496 |
| 2008-07-04 | 49,550 | 50,300 | 47,200 | 47,400 | 96,087 | 474 |
| 2008-07-03 | 51,000 | 51,300 | 49,550 | 49,700 | 97,201 | 497 |
| 2008-07-02 | 54,200 | 54,300 | 50,600 | 51,400 | 89,359 | 514 |
| 2008-07-01 | 54,000 | 54,900 | 53,600 | 54,300 | 55,892 | 543 |
| 2008-06-30 | 53,700 | 54,200 | 53,400 | 53,600 | 38,299 | 536 |
| 2008-06-27 | 55,200 | 55,400 | 53,400 | 53,700 | 87,213 | 537 |
| 2008-06-26 | 56,800 | 57,500 | 55,300 | 56,200 | 44,345 | 562 |
| 2008-06-25 | 57,500 | 58,300 | 57,100 | 57,200 | 26,901 | 572 |
| 2008-06-24 | 57,500 | 58,100 | 57,300 | 57,400 | 30,851 | 574 |
| 2008-06-23 | 57,600 | 58,100 | 57,100 | 57,500 | 23,121 | 575 |
| 2008-06-20 | 58,100 | 58,300 | 57,100 | 58,100 | 40,635 | 581 |
| 2008-06-19 | 59,500 | 59,600 | 57,600 | 58,000 | 52,483 | 580 |
| 2008-06-18 | 60,400 | 60,700 | 58,900 | 60,000 | 59,606 | 600 |
| 2008-06-17 | 60,000 | 60,500 | 59,500 | 60,000 | 53,545 | 600 |
| 2008-06-16 | 59,800 | 60,400 | 59,200 | 59,200 | 48,727 | 592 |
| 2008-06-13 | 58,500 | 59,600 | 58,000 | 59,600 | 51,367 | 596 |
| 2008-06-12 | 58,000 | 59,200 | 57,400 | 59,000 | 65,583 | 590 |
| 2008-06-11 | 57,300 | 58,300 | 56,800 | 58,100 | 53,771 | 581 |
| 2008-06-10 | 57,900 | 58,800 | 57,200 | 57,200 | 45,692 | 572 |
| 2008-06-09 | 57,100 | 58,800 | 57,100 | 58,200 | 37,566 | 582 |
| 2008-06-06 | 59,000 | 59,700 | 58,100 | 58,600 | 72,388 | 586 |
| 2008-06-05 | 59,200 | 59,900 | 58,700 | 59,000 | 99,450 | 590 |
| 2008-06-04 | 56,900 | 58,700 | 56,700 | 58,700 | 163,572 | 587 |
| 2008-06-03 | 55,400 | 56,800 | 54,800 | 55,900 | 143,471 | 559 |
| 2008-06-02 | 54,800 | 55,500 | 54,300 | 55,200 | 84,057 | 552 |
| 2008-05-30 | 54,700 | 55,000 | 53,900 | 54,300 | 70,717 | 543 |
| 2008-05-29 | 55,700 | 56,100 | 53,900 | 54,300 | 94,395 | 543 |
| 2008-05-28 | 57,000 | 57,100 | 55,000 | 55,600 | 42,528 | 556 |
| 2008-05-27 | 56,400 | 56,800 | 55,700 | 56,500 | 36,953 | 565 |
| 2008-05-26 | 56,400 | 58,300 | 56,300 | 56,600 | 85,301 | 566 |
| 2008-05-23 | 56,400 | 57,500 | 55,900 | 56,900 | 112,439 | 569 |
| 2008-05-22 | 54,400 | 55,800 | 53,900 | 55,400 | 64,013 | 554 |
| 2008-05-21 | 53,400 | 55,900 | 53,300 | 54,600 | 93,302 | 546 |
| 2008-05-20 | 56,900 | 57,400 | 54,300 | 54,300 | 142,362 | 543 |
| 2008-05-19 | 55,400 | 57,000 | 53,500 | 57,000 | 209,666 | 570 |
| 2008-05-16 | 58,300 | 58,500 | 55,800 | 55,800 | 163,737 | 558 |
| 2008-05-15 | 61,300 | 61,700 | 60,100 | 60,800 | 73,920 | 608 |
| 2008-05-14 | 60,700 | 61,600 | 59,200 | 61,100 | 83,586 | 611 |
| 2008-05-13 | 60,300 | 62,300 | 60,100 | 61,000 | 66,897 | 610 |
| 2008-05-12 | 60,000 | 61,100 | 59,600 | 59,800 | 44,705 | 598 |
| 2008-05-09 | 62,400 | 62,400 | 60,000 | 60,400 | 76,154 | 604 |
| 2008-05-08 | 64,300 | 64,700 | 61,000 | 61,500 | 185,092 | 615 |
| 2008-05-07 | 66,900 | 67,600 | 64,900 | 65,800 | 85,725 | 658 |
| 2008-05-02 | 65,000 | 67,000 | 64,600 | 66,600 | 119,409 | 666 |
| 2008-05-01 | 65,000 | 65,700 | 63,600 | 64,200 | 77,929 | 642 |
| 2008-04-30 | 63,700 | 65,000 | 63,400 | 65,000 | 64,452 | 650 |
| 2008-04-28 | 64,500 | 64,800 | 62,500 | 63,000 | 75,481 | 630 |
| 2008-04-25 | 63,000 | 65,000 | 62,700 | 64,000 | 127,176 | 640 |
| 2008-04-24 | 62,500 | 63,500 | 62,100 | 62,600 | 124,838 | 626 |
| 2008-04-23 | 60,800 | 63,900 | 60,500 | 63,700 | 258,541 | 637 |
| 2008-04-22 | 59,900 | 61,700 | 58,800 | 58,900 | 87,411 | 589 |
| 2008-04-21 | 60,100 | 60,200 | 59,300 | 59,800 | 34,098 | 598 |
| 2008-04-18 | 59,800 | 60,200 | 58,900 | 59,200 | 55,734 | 592 |
| 2008-04-17 | 60,500 | 60,800 | 58,000 | 59,300 | 76,436 | 593 |
| 2008-04-16 | 61,300 | 61,600 | 59,100 | 59,500 | 72,883 | 595 |
| 2008-04-15 | 61,000 | 62,000 | 60,700 | 61,100 | 45,365 | 611 |
| 2008-04-14 | 59,900 | 61,700 | 59,700 | 61,100 | 67,878 | 611 |
| 2008-04-11 | 61,600 | 62,300 | 60,300 | 60,900 | 112,115 | 609 |
| 2008-04-10 | 57,500 | 62,100 | 56,800 | 60,600 | 149,666 | 606 |
| 2008-04-09 | 59,800 | 60,500 | 56,800 | 58,500 | 105,635 | 585 |
| 2008-04-08 | 61,700 | 62,000 | 59,200 | 60,000 | 127,649 | 600 |
| 2008-04-07 | 59,300 | 62,800 | 58,500 | 62,700 | 188,887 | 627 |
| 2008-04-04 | 59,400 | 59,400 | 58,200 | 58,500 | 82,245 | 585 |
| 2008-04-03 | 59,100 | 59,500 | 58,000 | 59,100 | 73,632 | 591 |
| 2008-04-02 | 58,900 | 59,200 | 57,500 | 58,200 | 94,067 | 582 |
| 2008-04-01 | 59,500 | 60,000 | 56,600 | 56,900 | 120,172 | 569 |
| 2008-03-31 | 58,000 | 59,900 | 57,200 | 59,700 | 133,244 | 597 |
| 2008-03-28 | 57,100 | 59,600 | 56,400 | 57,600 | 170,367 | 576 |
| 2008-03-27 | 56,900 | 57,700 | 55,700 | 56,900 | 103,210 | 569 |
| 2008-03-26 | 55,100 | 57,500 | 54,800 | 57,400 | 115,472 | 574 |
| 2008-03-25 | 55,000 | 55,600 | 54,400 | 55,400 | 104,269 | 554 |
| 2008-03-24 | 51,500 | 54,900 | 51,000 | 54,100 | 131,626 | 541 |
| 2008-03-21 | 48,600 | 51,600 | 48,400 | 51,600 | 81,739 | 516 |
| 2008-03-19 | 47,500 | 48,350 | 47,200 | 47,700 | 52,901 | 477 |
| 2008-03-18 | 47,250 | 47,900 | 46,100 | 46,300 | 40,383 | 463 |
| 2008-03-17 | 47,500 | 48,100 | 46,650 | 47,200 | 63,630 | 472 |
| 2008-03-14 | 49,400 | 50,200 | 47,800 | 48,300 | 57,201 | 483 |
| 2008-03-13 | 50,600 | 51,200 | 48,300 | 49,800 | 105,180 | 498 |
| 2008-03-12 | 54,800 | 55,100 | 50,200 | 50,600 | 134,659 | 506 |
| 2008-03-11 | 52,100 | 53,900 | 51,200 | 53,800 | 97,710 | 538 |
| 2008-03-10 | 54,200 | 55,200 | 52,600 | 53,100 | 112,540 | 531 |
| 2008-03-07 | 51,300 | 54,200 | 51,100 | 52,700 | 131,785 | 527 |
| 2008-03-06 | 52,000 | 52,700 | 51,300 | 51,900 | 66,725 | 519 |
| 2008-03-05 | 51,500 | 52,500 | 50,800 | 51,300 | 45,319 | 513 |
| 2008-03-04 | 51,400 | 53,100 | 50,600 | 51,700 | 99,620 | 517 |
| 2008-03-03 | 48,200 | 51,500 | 48,100 | 50,900 | 68,015 | 509 |
| 2008-02-29 | 52,000 | 52,400 | 49,800 | 50,300 | 91,128 | 503 |
| 2008-02-28 | 52,500 | 53,800 | 52,200 | 52,500 | 75,064 | 525 |
| 2008-02-27 | 51,400 | 53,000 | 51,200 | 52,700 | 83,199 | 527 |
| 2008-02-26 | 52,700 | 52,900 | 51,100 | 51,300 | 60,065 | 513 |
| 2008-02-25 | 53,000 | 53,500 | 51,600 | 52,300 | 63,781 | 523 |
| 2008-02-22 | 52,500 | 53,300 | 51,800 | 52,400 | 62,483 | 524 |
| 2008-02-21 | 50,900 | 53,700 | 50,700 | 53,000 | 119,975 | 530 |
| 2008-02-20 | 51,800 | 52,300 | 50,200 | 50,800 | 103,599 | 508 |
| 2008-02-19 | 50,000 | 53,200 | 49,650 | 51,700 | 244,894 | 517 |
| 2008-02-18 | 49,200 | 49,200 | 49,000 | 49,200 | 76,046 | 492 |
| 2008-02-15 | 43,000 | 45,750 | 42,600 | 45,200 | 89,727 | 452 |
| 2008-02-14 | 43,100 | 43,200 | 42,050 | 42,500 | 52,701 | 425 |
| 2008-02-13 | 44,000 | 44,300 | 41,850 | 42,000 | 42,375 | 420 |
| 2008-02-12 | 43,300 | 43,950 | 42,650 | 43,500 | 42,621 | 435 |
| 2008-02-08 | 44,300 | 44,700 | 43,050 | 43,700 | 39,977 | 437 |
| 2008-02-07 | 45,050 | 46,050 | 43,200 | 44,300 | 85,947 | 443 |
| 2008-02-06 | 45,300 | 46,000 | 45,200 | 45,400 | 30,893 | 454 |
| 2008-02-05 | 47,450 | 48,000 | 46,200 | 46,900 | 79,425 | 469 |
| 2008-02-04 | 47,400 | 48,800 | 46,800 | 48,000 | 132,382 | 480 |
| 2008-02-01 | 46,100 | 46,700 | 44,500 | 45,000 | 43,195 | 450 |
| 2008-01-31 | 46,000 | 46,900 | 44,900 | 45,500 | 64,376 | 455 |
| 2008-01-30 | 47,850 | 47,900 | 45,600 | 46,400 | 54,158 | 464 |
| 2008-01-29 | 46,700 | 47,800 | 46,150 | 47,450 | 93,513 | 474.50 |
| 2008-01-28 | 46,350 | 46,500 | 45,000 | 45,250 | 78,585 | 452.50 |
| 2008-01-25 | 44,500 | 46,050 | 44,300 | 45,950 | 81,662 | 459.50 |
| 2008-01-24 | 43,100 | 44,350 | 43,050 | 43,700 | 71,821 | 437 |
| 2008-01-23 | 44,700 | 44,750 | 42,200 | 42,700 | 89,597 | 427 |
| 2008-01-22 | 42,000 | 43,200 | 40,000 | 42,300 | 110,080 | 423 |
| 2008-01-21 | 44,400 | 46,850 | 43,550 | 44,000 | 106,934 | 440 |
| 2008-01-18 | 40,400 | 46,000 | 39,950 | 45,250 | 123,280 | 452.50 |
| 2008-01-17 | 42,000 | 42,300 | 39,950 | 42,000 | 143,450 | 420 |
| 2008-01-16 | 40,250 | 42,350 | 40,250 | 41,100 | 190,726 | 411 |
| 2008-01-15 | 46,650 | 46,900 | 43,450 | 43,450 | 72,686 | 434.50 |
| 2008-01-11 | 50,500 | 50,800 | 46,800 | 47,350 | 120,322 | 473.50 |
| 2008-01-10 | 52,200 | 52,600 | 50,000 | 50,100 | 70,136 | 501 |
| 2008-01-09 | 50,800 | 53,400 | 50,700 | 52,200 | 105,705 | 522 |
| 2008-01-08 | 51,800 | 52,600 | 51,200 | 52,100 | 64,886 | 521 |
| 2008-01-07 | 52,800 | 53,300 | 51,700 | 51,800 | 62,621 | 518 |
| 2008-01-04 | 54,000 | 54,400 | 52,700 | 53,800 | 40,380 | 538 |
分割・併合履歴 ： [2012-06-27]1株→100株 [2004-12-27]1株→10株 [2002-06-25]1株→10株 [2000-05-26]1株→8株
