4825 (株)ウェザーニューズ 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 | 1,449 | 1,459 | 1,432 | 1,447 | 29,900 | 723.50 |
| 2008-12-29 | 1,485 | 1,496 | 1,400 | 1,440 | 196,500 | 720 |
| 2008-12-26 | 1,500 | 1,509 | 1,456 | 1,477 | 102,300 | 738.50 |
| 2008-12-25 | 1,440 | 1,490 | 1,433 | 1,485 | 65,400 | 742.50 |
| 2008-12-24 | 1,431 | 1,447 | 1,420 | 1,446 | 46,200 | 723 |
| 2008-12-22 | 1,427 | 1,480 | 1,409 | 1,442 | 67,000 | 721 |
| 2008-12-19 | 1,415 | 1,433 | 1,408 | 1,427 | 62,100 | 713.50 |
| 2008-12-18 | 1,344 | 1,438 | 1,344 | 1,421 | 178,100 | 710.50 |
| 2008-12-17 | 1,320 | 1,348 | 1,300 | 1,344 | 68,000 | 672 |
| 2008-12-16 | 1,283 | 1,324 | 1,283 | 1,305 | 72,900 | 652.50 |
| 2008-12-15 | 1,295 | 1,340 | 1,272 | 1,274 | 77,000 | 637 |
| 2008-12-12 | 1,341 | 1,348 | 1,290 | 1,293 | 72,500 | 646.50 |
| 2008-12-11 | 1,400 | 1,400 | 1,345 | 1,361 | 61,500 | 680.50 |
| 2008-12-10 | 1,431 | 1,470 | 1,415 | 1,425 | 85,300 | 712.50 |
| 2008-12-09 | 1,398 | 1,444 | 1,395 | 1,426 | 84,400 | 713 |
| 2008-12-08 | 1,287 | 1,399 | 1,285 | 1,360 | 106,000 | 680 |
| 2008-12-05 | 1,285 | 1,297 | 1,251 | 1,285 | 68,000 | 642.50 |
| 2008-12-04 | 1,282 | 1,299 | 1,278 | 1,295 | 65,000 | 647.50 |
| 2008-12-03 | 1,238 | 1,277 | 1,230 | 1,262 | 79,000 | 631 |
| 2008-12-02 | 1,161 | 1,267 | 1,122 | 1,219 | 100,400 | 609.50 |
| 2008-12-01 | 1,211 | 1,221 | 1,181 | 1,181 | 35,000 | 590.50 |
| 2008-11-28 | 1,203 | 1,239 | 1,203 | 1,222 | 47,100 | 611 |
| 2008-11-27 | 1,252 | 1,266 | 1,182 | 1,212 | 66,000 | 606 |
| 2008-11-26 | 1,236 | 1,270 | 1,220 | 1,247 | 33,400 | 623.50 |
| 2008-11-25 | 1,253 | 1,284 | 1,250 | 1,269 | 58,600 | 634.50 |
| 2008-11-21 | 1,193 | 1,251 | 1,168 | 1,243 | 60,500 | 621.50 |
| 2008-11-20 | 1,224 | 1,244 | 1,202 | 1,210 | 64,500 | 605 |
| 2008-11-19 | 1,264 | 1,281 | 1,218 | 1,238 | 71,100 | 619 |
| 2008-11-18 | 1,309 | 1,320 | 1,260 | 1,264 | 66,100 | 632 |
| 2008-11-17 | 1,330 | 1,337 | 1,290 | 1,313 | 78,500 | 656.50 |
| 2008-11-14 | 1,346 | 1,349 | 1,309 | 1,324 | 72,500 | 662 |
| 2008-11-13 | 1,261 | 1,325 | 1,225 | 1,306 | 87,900 | 653 |
| 2008-11-12 | 1,280 | 1,340 | 1,250 | 1,282 | 168,300 | 641 |
| 2008-11-11 | 1,246 | 1,369 | 1,244 | 1,311 | 111,300 | 655.50 |
| 2008-11-10 | 1,286 | 1,288 | 1,239 | 1,244 | 40,600 | 622 |
| 2008-11-07 | 1,200 | 1,290 | 1,186 | 1,241 | 76,600 | 620.50 |
| 2008-11-06 | 1,226 | 1,279 | 1,225 | 1,236 | 80,700 | 618 |
| 2008-11-05 | 1,176 | 1,333 | 1,171 | 1,326 | 200,800 | 663 |
| 2008-11-04 | 1,182 | 1,182 | 1,136 | 1,153 | 61,600 | 576.50 |
| 2008-10-31 | 1,164 | 1,177 | 1,130 | 1,142 | 100,000 | 571 |
| 2008-10-30 | 1,178 | 1,217 | 1,154 | 1,184 | 144,600 | 592 |
| 2008-10-29 | 1,120 | 1,182 | 1,090 | 1,170 | 161,800 | 585 |
| 2008-10-28 | 969 | 1,075 | 933 | 1,063 | 138,000 | 531.50 |
| 2008-10-27 | 1,061 | 1,101 | 1,000 | 1,000 | 130,900 | 500 |
| 2008-10-24 | 1,110 | 1,140 | 1,085 | 1,101 | 188,100 | 550.50 |
| 2008-10-23 | 1,061 | 1,150 | 1,034 | 1,150 | 176,100 | 575 |
| 2008-10-22 | 1,085 | 1,128 | 1,085 | 1,101 | 96,500 | 550.50 |
| 2008-10-21 | 1,126 | 1,141 | 1,100 | 1,118 | 117,700 | 559 |
| 2008-10-20 | 1,083 | 1,115 | 1,026 | 1,098 | 229,500 | 549 |
| 2008-10-17 | 1,160 | 1,185 | 1,094 | 1,111 | 102,600 | 555.50 |
| 2008-10-16 | 1,143 | 1,209 | 1,131 | 1,135 | 113,800 | 567.50 |
| 2008-10-15 | 1,265 | 1,280 | 1,211 | 1,263 | 64,400 | 631.50 |
| 2008-10-14 | 1,281 | 1,281 | 1,200 | 1,266 | 129,500 | 633 |
| 2008-10-10 | 1,080 | 1,144 | 1,050 | 1,081 | 226,000 | 540.50 |
| 2008-10-09 | 1,070 | 1,230 | 1,070 | 1,200 | 247,200 | 600 |
| 2008-10-08 | 1,201 | 1,234 | 1,100 | 1,110 | 252,600 | 555 |
| 2008-10-07 | 1,237 | 1,276 | 1,162 | 1,256 | 263,100 | 628 |
| 2008-10-06 | 1,226 | 1,267 | 1,215 | 1,257 | 234,500 | 628.50 |
| 2008-10-03 | 1,340 | 1,365 | 1,270 | 1,281 | 230,600 | 640.50 |
| 2008-10-02 | 1,451 | 1,477 | 1,366 | 1,367 | 206,300 | 683.50 |
| 2008-10-01 | 1,450 | 1,472 | 1,410 | 1,450 | 150,700 | 725 |
| 2008-09-30 | 1,421 | 1,456 | 1,401 | 1,429 | 157,200 | 714.50 |
| 2008-09-29 | 1,462 | 1,533 | 1,457 | 1,481 | 334,700 | 740.50 |
| 2008-09-26 | 1,479 | 1,479 | 1,442 | 1,452 | 142,300 | 726 |
| 2008-09-25 | 1,444 | 1,448 | 1,415 | 1,439 | 53,300 | 719.50 |
| 2008-09-24 | 1,436 | 1,448 | 1,410 | 1,426 | 106,200 | 713 |
| 2008-09-22 | 1,461 | 1,485 | 1,431 | 1,439 | 90,200 | 719.50 |
| 2008-09-19 | 1,450 | 1,470 | 1,410 | 1,446 | 165,400 | 723 |
| 2008-09-18 | 1,395 | 1,470 | 1,374 | 1,460 | 212,200 | 730 |
| 2008-09-17 | 1,409 | 1,429 | 1,383 | 1,413 | 168,200 | 706.50 |
| 2008-09-16 | 1,335 | 1,382 | 1,330 | 1,369 | 155,600 | 684.50 |
| 2008-09-12 | 1,401 | 1,426 | 1,384 | 1,415 | 142,700 | 707.50 |
| 2008-09-11 | 1,456 | 1,482 | 1,398 | 1,401 | 340,700 | 700.50 |
| 2008-09-10 | 1,480 | 1,494 | 1,445 | 1,470 | 192,300 | 735 |
| 2008-09-09 | 1,535 | 1,542 | 1,486 | 1,491 | 158,500 | 745.50 |
| 2008-09-08 | 1,550 | 1,573 | 1,526 | 1,531 | 136,200 | 765.50 |
| 2008-09-05 | 1,471 | 1,534 | 1,457 | 1,522 | 196,700 | 761 |
| 2008-09-04 | 1,580 | 1,598 | 1,516 | 1,521 | 253,500 | 760.50 |
| 2008-09-03 | 1,637 | 1,637 | 1,589 | 1,604 | 206,200 | 802 |
| 2008-09-02 | 1,569 | 1,621 | 1,550 | 1,597 | 336,000 | 798.50 |
| 2008-09-01 | 1,504 | 1,573 | 1,482 | 1,568 | 201,200 | 784 |
| 2008-08-29 | 1,482 | 1,509 | 1,454 | 1,508 | 197,200 | 754 |
| 2008-08-28 | 1,517 | 1,517 | 1,480 | 1,491 | 140,400 | 745.50 |
| 2008-08-27 | 1,546 | 1,549 | 1,511 | 1,518 | 62,800 | 759 |
| 2008-08-26 | 1,505 | 1,550 | 1,491 | 1,516 | 144,200 | 758 |
| 2008-08-25 | 1,522 | 1,557 | 1,518 | 1,530 | 84,200 | 765 |
| 2008-08-22 | 1,575 | 1,575 | 1,532 | 1,537 | 81,200 | 768.50 |
| 2008-08-21 | 1,577 | 1,579 | 1,546 | 1,571 | 96,600 | 785.50 |
| 2008-08-20 | 1,588 | 1,600 | 1,562 | 1,573 | 192,600 | 786.50 |
| 2008-08-19 | 1,540 | 1,600 | 1,532 | 1,595 | 229,500 | 797.50 |
| 2008-08-18 | 1,531 | 1,557 | 1,520 | 1,546 | 109,800 | 773 |
| 2008-08-15 | 1,510 | 1,537 | 1,496 | 1,527 | 117,900 | 763.50 |
| 2008-08-14 | 1,529 | 1,570 | 1,492 | 1,511 | 188,500 | 755.50 |
| 2008-08-13 | 1,572 | 1,575 | 1,516 | 1,535 | 164,300 | 767.50 |
| 2008-08-12 | 1,640 | 1,640 | 1,570 | 1,572 | 224,700 | 786 |
| 2008-08-11 | 1,689 | 1,692 | 1,614 | 1,637 | 226,700 | 818.50 |
| 2008-08-08 | 1,570 | 1,669 | 1,554 | 1,656 | 334,400 | 828 |
| 2008-08-07 | 1,561 | 1,608 | 1,547 | 1,585 | 256,400 | 792.50 |
| 2008-08-06 | 1,570 | 1,595 | 1,528 | 1,591 | 250,800 | 795.50 |
| 2008-08-05 | 1,560 | 1,571 | 1,511 | 1,523 | 210,200 | 761.50 |
| 2008-08-04 | 1,656 | 1,672 | 1,560 | 1,560 | 256,500 | 780 |
| 2008-08-01 | 1,680 | 1,688 | 1,636 | 1,672 | 261,800 | 836 |
| 2008-07-31 | 1,650 | 1,710 | 1,630 | 1,646 | 284,500 | 823 |
| 2008-07-30 | 1,760 | 1,760 | 1,661 | 1,661 | 438,300 | 830.50 |
| 2008-07-29 | 1,763 | 1,799 | 1,727 | 1,746 | 454,800 | 873 |
| 2008-07-28 | 1,700 | 1,748 | 1,687 | 1,748 | 321,200 | 874 |
| 2008-07-25 | 1,612 | 1,681 | 1,607 | 1,681 | 302,900 | 840.50 |
| 2008-07-24 | 1,577 | 1,640 | 1,577 | 1,636 | 339,600 | 818 |
| 2008-07-23 | 1,573 | 1,605 | 1,541 | 1,576 | 376,800 | 788 |
| 2008-07-22 | 1,493 | 1,579 | 1,493 | 1,574 | 433,300 | 787 |
| 2008-07-18 | 1,506 | 1,515 | 1,481 | 1,484 | 155,700 | 742 |
| 2008-07-17 | 1,574 | 1,574 | 1,482 | 1,506 | 536,900 | 753 |
| 2008-07-16 | 1,419 | 1,521 | 1,404 | 1,518 | 791,700 | 759 |
| 2008-07-15 | 1,384 | 1,405 | 1,372 | 1,400 | 178,100 | 700 |
| 2008-07-14 | 1,375 | 1,395 | 1,371 | 1,384 | 113,000 | 692 |
| 2008-07-11 | 1,364 | 1,397 | 1,346 | 1,395 | 270,800 | 697.50 |
| 2008-07-10 | 1,320 | 1,349 | 1,319 | 1,338 | 65,900 | 669 |
| 2008-07-09 | 1,349 | 1,365 | 1,318 | 1,332 | 135,200 | 666 |
| 2008-07-08 | 1,335 | 1,349 | 1,305 | 1,310 | 93,900 | 655 |
| 2008-07-07 | 1,296 | 1,345 | 1,287 | 1,345 | 158,000 | 672.50 |
| 2008-07-04 | 1,300 | 1,320 | 1,270 | 1,283 | 77,500 | 641.50 |
| 2008-07-03 | 1,285 | 1,315 | 1,250 | 1,305 | 160,400 | 652.50 |
| 2008-07-02 | 1,321 | 1,331 | 1,245 | 1,290 | 218,700 | 645 |
| 2008-07-01 | 1,320 | 1,343 | 1,288 | 1,320 | 203,900 | 660 |
| 2008-06-30 | 1,379 | 1,395 | 1,320 | 1,320 | 392,900 | 660 |
| 2008-06-27 | 1,320 | 1,359 | 1,300 | 1,327 | 302,600 | 663.50 |
| 2008-06-26 | 1,394 | 1,395 | 1,325 | 1,325 | 233,200 | 662.50 |
| 2008-06-25 | 1,366 | 1,405 | 1,331 | 1,388 | 523,200 | 694 |
| 2008-06-24 | 1,297 | 1,415 | 1,283 | 1,409 | 1,238,700 | 704.50 |
| 2008-06-23 | 1,202 | 1,238 | 1,202 | 1,222 | 58,000 | 611 |
| 2008-06-20 | 1,240 | 1,245 | 1,210 | 1,222 | 101,500 | 611 |
| 2008-06-19 | 1,257 | 1,269 | 1,210 | 1,223 | 110,200 | 611.50 |
| 2008-06-18 | 1,290 | 1,297 | 1,262 | 1,267 | 150,200 | 633.50 |
| 2008-06-17 | 1,235 | 1,290 | 1,225 | 1,285 | 153,800 | 642.50 |
| 2008-06-16 | 1,226 | 1,235 | 1,204 | 1,224 | 51,900 | 612 |
| 2008-06-13 | 1,226 | 1,229 | 1,197 | 1,211 | 115,800 | 605.50 |
| 2008-06-12 | 1,200 | 1,257 | 1,196 | 1,222 | 156,900 | 611 |
| 2008-06-11 | 1,260 | 1,260 | 1,232 | 1,238 | 82,700 | 619 |
| 2008-06-10 | 1,281 | 1,292 | 1,252 | 1,253 | 109,800 | 626.50 |
| 2008-06-09 | 1,281 | 1,307 | 1,271 | 1,294 | 121,700 | 647 |
| 2008-06-06 | 1,328 | 1,343 | 1,305 | 1,320 | 149,200 | 660 |
| 2008-06-05 | 1,285 | 1,320 | 1,280 | 1,320 | 142,200 | 660 |
| 2008-06-04 | 1,267 | 1,321 | 1,256 | 1,290 | 188,500 | 645 |
| 2008-06-03 | 1,234 | 1,270 | 1,233 | 1,268 | 146,100 | 634 |
| 2008-06-02 | 1,286 | 1,287 | 1,245 | 1,248 | 191,800 | 624 |
| 2008-05-30 | 1,326 | 1,341 | 1,287 | 1,298 | 143,200 | 649 |
| 2008-05-29 | 1,286 | 1,330 | 1,232 | 1,318 | 328,000 | 659 |
| 2008-05-28 | 1,360 | 1,388 | 1,304 | 1,306 | 174,900 | 653 |
| 2008-05-27 | 1,381 | 1,400 | 1,355 | 1,360 | 123,300 | 680 |
| 2008-05-26 | 1,405 | 1,437 | 1,393 | 1,400 | 167,600 | 700 |
| 2008-05-23 | 1,400 | 1,429 | 1,384 | 1,425 | 213,900 | 712.50 |
| 2008-05-22 | 1,371 | 1,407 | 1,335 | 1,398 | 180,100 | 699 |
| 2008-05-21 | 1,371 | 1,391 | 1,362 | 1,379 | 179,700 | 689.50 |
| 2008-05-20 | 1,468 | 1,485 | 1,369 | 1,408 | 810,700 | 704 |
| 2008-05-19 | 1,367 | 1,396 | 1,352 | 1,388 | 172,100 | 694 |
| 2008-05-16 | 1,376 | 1,384 | 1,346 | 1,355 | 114,600 | 677.50 |
| 2008-05-15 | 1,393 | 1,398 | 1,352 | 1,358 | 138,700 | 679 |
| 2008-05-14 | 1,341 | 1,373 | 1,333 | 1,373 | 131,200 | 686.50 |
| 2008-05-13 | 1,420 | 1,420 | 1,355 | 1,361 | 232,800 | 680.50 |
| 2008-05-12 | 1,410 | 1,435 | 1,375 | 1,393 | 364,900 | 696.50 |
| 2008-05-09 | 1,327 | 1,390 | 1,320 | 1,381 | 332,100 | 690.50 |
| 2008-05-08 | 1,304 | 1,320 | 1,298 | 1,307 | 74,300 | 653.50 |
| 2008-05-07 | 1,331 | 1,331 | 1,290 | 1,306 | 118,500 | 653 |
| 2008-05-02 | 1,300 | 1,335 | 1,290 | 1,311 | 117,500 | 655.50 |
| 2008-05-01 | 1,320 | 1,360 | 1,298 | 1,308 | 175,000 | 654 |
| 2008-04-30 | 1,329 | 1,368 | 1,315 | 1,334 | 171,100 | 667 |
| 2008-04-28 | 1,400 | 1,430 | 1,338 | 1,369 | 372,500 | 684.50 |
| 2008-04-25 | 1,396 | 1,406 | 1,360 | 1,383 | 387,700 | 691.50 |
| 2008-04-24 | 1,260 | 1,388 | 1,260 | 1,356 | 526,000 | 678 |
| 2008-04-23 | 1,233 | 1,308 | 1,221 | 1,268 | 265,000 | 634 |
| 2008-04-22 | 1,229 | 1,262 | 1,225 | 1,233 | 177,800 | 616.50 |
| 2008-04-21 | 1,236 | 1,280 | 1,210 | 1,268 | 318,300 | 634 |
| 2008-04-18 | 1,320 | 1,320 | 1,221 | 1,253 | 591,500 | 626.50 |
| 2008-04-17 | 1,374 | 1,375 | 1,316 | 1,323 | 275,600 | 661.50 |
| 2008-04-16 | 1,362 | 1,380 | 1,305 | 1,339 | 445,700 | 669.50 |
| 2008-04-15 | 1,360 | 1,415 | 1,303 | 1,322 | 1,225,900 | 661 |
| 2008-04-14 | 1,253 | 1,335 | 1,250 | 1,330 | 1,467,700 | 665 |
| 2008-04-11 | 1,139 | 1,240 | 1,138 | 1,240 | 763,000 | 620 |
| 2008-04-10 | 1,123 | 1,205 | 1,096 | 1,142 | 777,000 | 571 |
| 2008-04-09 | 1,070 | 1,110 | 1,047 | 1,103 | 275,000 | 551.50 |
| 2008-04-08 | 1,069 | 1,077 | 1,057 | 1,073 | 123,500 | 536.50 |
| 2008-04-07 | 1,049 | 1,070 | 1,031 | 1,064 | 153,300 | 532 |
| 2008-04-04 | 1,049 | 1,088 | 1,035 | 1,039 | 225,200 | 519.50 |
| 2008-04-03 | 998 | 1,064 | 991 | 1,042 | 407,900 | 521 |
| 2008-04-02 | 1,020 | 1,025 | 990 | 990 | 138,600 | 495 |
| 2008-04-01 | 995 | 1,008 | 978 | 990 | 174,200 | 495 |
| 2008-03-31 | 1,000 | 1,019 | 968 | 975 | 277,900 | 487.50 |
| 2008-03-28 | 943 | 1,019 | 931 | 1,015 | 447,900 | 507.50 |
| 2008-03-27 | 911 | 935 | 886 | 935 | 261,800 | 467.50 |
| 2008-03-26 | 901 | 942 | 895 | 925 | 228,200 | 462.50 |
| 2008-03-25 | 970 | 980 | 895 | 905 | 268,000 | 452.50 |
| 2008-03-24 | 965 | 985 | 952 | 966 | 124,100 | 483 |
| 2008-03-21 | 943 | 980 | 921 | 975 | 255,200 | 487.50 |
| 2008-03-19 | 975 | 987 | 941 | 946 | 155,500 | 473 |
| 2008-03-18 | 990 | 990 | 950 | 955 | 157,600 | 477.50 |
| 2008-03-17 | 984 | 1,020 | 980 | 990 | 148,000 | 495 |
| 2008-03-14 | 995 | 1,020 | 974 | 1,014 | 270,900 | 507 |
| 2008-03-13 | 1,019 | 1,019 | 980 | 985 | 228,200 | 492.50 |
| 2008-03-12 | 1,050 | 1,050 | 991 | 1,008 | 318,800 | 504 |
| 2008-03-11 | 970 | 1,035 | 958 | 1,005 | 473,900 | 502.50 |
| 2008-03-10 | 1,095 | 1,095 | 1,033 | 1,040 | 375,100 | 520 |
| 2008-03-07 | 1,075 | 1,102 | 1,065 | 1,098 | 280,300 | 549 |
| 2008-03-06 | 1,070 | 1,128 | 1,050 | 1,114 | 364,900 | 557 |
| 2008-03-05 | 1,128 | 1,150 | 1,055 | 1,075 | 494,600 | 537.50 |
| 2008-03-04 | 1,198 | 1,216 | 1,121 | 1,143 | 802,100 | 571.50 |
| 2008-03-03 | 1,094 | 1,183 | 1,078 | 1,166 | 846,600 | 583 |
| 2008-02-29 | 1,083 | 1,111 | 1,060 | 1,104 | 245,100 | 552 |
| 2008-02-28 | 1,051 | 1,116 | 1,038 | 1,080 | 357,800 | 540 |
| 2008-02-27 | 1,029 | 1,074 | 1,025 | 1,067 | 336,300 | 533.50 |
| 2008-02-26 | 1,095 | 1,100 | 1,037 | 1,038 | 356,500 | 519 |
| 2008-02-25 | 1,095 | 1,125 | 1,080 | 1,092 | 295,800 | 546 |
| 2008-02-22 | 1,054 | 1,100 | 1,051 | 1,099 | 512,900 | 549.50 |
| 2008-02-21 | 1,142 | 1,150 | 1,053 | 1,074 | 611,900 | 537 |
| 2008-02-20 | 1,119 | 1,156 | 1,090 | 1,122 | 521,900 | 561 |
| 2008-02-19 | 1,100 | 1,156 | 1,041 | 1,131 | 1,027,300 | 565.50 |
| 2008-02-18 | 1,210 | 1,230 | 1,103 | 1,112 | 838,500 | 556 |
| 2008-02-15 | 1,150 | 1,234 | 1,145 | 1,199 | 1,114,200 | 599.50 |
| 2008-02-14 | 1,129 | 1,199 | 1,114 | 1,198 | 982,900 | 599 |
| 2008-02-13 | 1,099 | 1,111 | 1,050 | 1,110 | 1,077,000 | 555 |
| 2008-02-12 | 995 | 1,056 | 993 | 1,050 | 1,070,400 | 525 |
| 2008-02-08 | 993 | 1,023 | 936 | 974 | 887,500 | 487 |
| 2008-02-07 | 923 | 977 | 908 | 973 | 1,012,900 | 486.50 |
| 2008-02-06 | 842 | 911 | 842 | 903 | 728,900 | 451.50 |
| 2008-02-05 | 851 | 882 | 840 | 862 | 244,300 | 431 |
| 2008-02-04 | 828 | 886 | 806 | 871 | 553,700 | 435.50 |
| 2008-02-01 | 851 | 877 | 826 | 834 | 443,800 | 417 |
| 2008-01-31 | 766 | 847 | 766 | 839 | 598,700 | 419.50 |
| 2008-01-30 | 896 | 947 | 786 | 816 | 1,151,100 | 408 |
| 2008-01-29 | 855 | 887 | 835 | 886 | 555,100 | 443 |
| 2008-01-28 | 798 | 826 | 797 | 825 | 450,500 | 412.50 |
| 2008-01-25 | 754 | 790 | 753 | 788 | 561,400 | 394 |
| 2008-01-24 | 751 | 758 | 740 | 746 | 234,500 | 373 |
| 2008-01-23 | 744 | 764 | 727 | 743 | 360,500 | 371.50 |
| 2008-01-22 | 727 | 748 | 727 | 740 | 199,000 | 370 |
| 2008-01-21 | 746 | 757 | 726 | 743 | 257,500 | 371.50 |
| 2008-01-18 | 728 | 757 | 728 | 744 | 351,100 | 372 |
| 2008-01-17 | 715 | 750 | 711 | 750 | 659,300 | 375 |
| 2008-01-16 | 650 | 701 | 644 | 701 | 377,100 | 350.50 |
| 2008-01-15 | 644 | 714 | 643 | 662 | 618,900 | 331 |
| 2008-01-11 | 675 | 675 | 651 | 655 | 111,700 | 327.50 |
| 2008-01-10 | 663 | 676 | 642 | 666 | 210,500 | 333 |
| 2008-01-09 | 625 | 674 | 607 | 658 | 461,600 | 329 |
| 2008-01-08 | 569 | 631 | 569 | 620 | 207,600 | 310 |
| 2008-01-07 | 564 | 583 | 561 | 579 | 54,200 | 289.50 |
| 2008-01-04 | 571 | 594 | 561 | 593 | 79,500 | 296.50 |
分割・併合履歴 ： [2024-11-28]1株→2株