5411 JFEホールディングス(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 | 2,340 | 2,370 | 2,325 | 2,335 | 949,800 | 2,335 |
| 2008-12-29 | 2,325 | 2,365 | 2,310 | 2,345 | 1,663,800 | 2,345 |
| 2008-12-26 | 2,355 | 2,380 | 2,285 | 2,335 | 6,018,100 | 2,335 |
| 2008-12-25 | 2,470 | 2,525 | 2,350 | 2,475 | 4,902,700 | 2,475 |
| 2008-12-24 | 2,480 | 2,515 | 2,395 | 2,420 | 2,524,500 | 2,420 |
| 2008-12-22 | 2,515 | 2,580 | 2,515 | 2,560 | 2,392,000 | 2,560 |
| 2008-12-19 | 2,540 | 2,615 | 2,525 | 2,555 | 3,080,900 | 2,555 |
| 2008-12-18 | 2,425 | 2,670 | 2,420 | 2,600 | 7,865,600 | 2,600 |
| 2008-12-17 | 2,430 | 2,455 | 2,335 | 2,425 | 4,436,500 | 2,425 |
| 2008-12-16 | 2,470 | 2,495 | 2,385 | 2,400 | 5,581,600 | 2,400 |
| 2008-12-15 | 2,640 | 2,650 | 2,550 | 2,550 | 3,480,100 | 2,550 |
| 2008-12-12 | 2,575 | 2,660 | 2,505 | 2,520 | 6,460,500 | 2,520 |
| 2008-12-11 | 2,615 | 2,680 | 2,585 | 2,650 | 3,244,000 | 2,650 |
| 2008-12-10 | 2,440 | 2,685 | 2,440 | 2,655 | 5,760,400 | 2,655 |
| 2008-12-09 | 2,505 | 2,580 | 2,460 | 2,480 | 7,343,300 | 2,480 |
| 2008-12-08 | 2,290 | 2,465 | 2,275 | 2,415 | 8,138,100 | 2,415 |
| 2008-12-05 | 2,235 | 2,305 | 2,225 | 2,255 | 6,772,200 | 2,255 |
| 2008-12-04 | 2,160 | 2,225 | 2,150 | 2,205 | 5,911,500 | 2,205 |
| 2008-12-03 | 2,130 | 2,170 | 2,060 | 2,145 | 5,495,900 | 2,145 |
| 2008-12-02 | 2,160 | 2,170 | 2,090 | 2,100 | 4,160,600 | 2,100 |
| 2008-12-01 | 2,345 | 2,345 | 2,285 | 2,320 | 4,186,200 | 2,320 |
| 2008-11-28 | 2,200 | 2,335 | 2,180 | 2,315 | 5,875,100 | 2,315 |
| 2008-11-27 | 2,170 | 2,205 | 2,140 | 2,160 | 3,506,500 | 2,160 |
| 2008-11-26 | 2,100 | 2,165 | 2,095 | 2,115 | 4,461,800 | 2,115 |
| 2008-11-25 | 2,200 | 2,205 | 2,115 | 2,175 | 5,413,700 | 2,175 |
| 2008-11-21 | 1,890 | 2,070 | 1,852 | 2,040 | 5,510,800 | 2,040 |
| 2008-11-20 | 2,070 | 2,070 | 1,933 | 1,950 | 8,248,400 | 1,950 |
| 2008-11-19 | 2,195 | 2,240 | 2,120 | 2,135 | 4,491,600 | 2,135 |
| 2008-11-18 | 2,190 | 2,255 | 2,140 | 2,180 | 5,938,900 | 2,180 |
| 2008-11-17 | 2,280 | 2,280 | 2,185 | 2,210 | 8,688,500 | 2,210 |
| 2008-11-14 | 2,435 | 2,445 | 2,275 | 2,305 | 4,778,400 | 2,305 |
| 2008-11-13 | 2,450 | 2,450 | 2,230 | 2,275 | 7,725,000 | 2,275 |
| 2008-11-12 | 2,580 | 2,620 | 2,530 | 2,565 | 3,980,100 | 2,565 |
| 2008-11-11 | 2,650 | 2,745 | 2,610 | 2,620 | 6,356,100 | 2,620 |
| 2008-11-10 | 2,480 | 2,755 | 2,465 | 2,685 | 8,701,200 | 2,685 |
| 2008-11-07 | 2,500 | 2,500 | 2,355 | 2,375 | 7,761,700 | 2,375 |
| 2008-11-06 | 2,655 | 2,690 | 2,580 | 2,645 | 5,343,400 | 2,645 |
| 2008-11-05 | 2,800 | 2,915 | 2,755 | 2,855 | 5,543,600 | 2,855 |
| 2008-11-04 | 2,685 | 2,760 | 2,580 | 2,725 | 5,262,500 | 2,725 |
| 2008-10-31 | 2,500 | 2,710 | 2,445 | 2,445 | 5,115,200 | 2,445 |
| 2008-10-30 | 2,330 | 2,610 | 2,330 | 2,575 | 5,276,500 | 2,575 |
| 2008-10-29 | 2,465 | 2,470 | 2,255 | 2,370 | 6,072,100 | 2,370 |
| 2008-10-28 | 1,981 | 2,265 | 1,981 | 2,265 | 8,515,700 | 2,265 |
| 2008-10-27 | 2,155 | 2,205 | 1,960 | 1,961 | 8,524,700 | 1,961 |
| 2008-10-24 | 2,105 | 2,120 | 2,000 | 2,035 | 5,186,900 | 2,035 |
| 2008-10-23 | 2,115 | 2,210 | 2,050 | 2,205 | 5,726,900 | 2,205 |
| 2008-10-22 | 2,435 | 2,435 | 2,215 | 2,235 | 5,798,000 | 2,235 |
| 2008-10-21 | 2,555 | 2,570 | 2,425 | 2,485 | 5,765,900 | 2,485 |
| 2008-10-20 | 2,330 | 2,450 | 2,235 | 2,430 | 10,673,400 | 2,430 |
| 2008-10-17 | 2,210 | 2,235 | 2,090 | 2,225 | 6,453,600 | 2,225 |
| 2008-10-16 | 2,165 | 2,200 | 2,060 | 2,075 | 5,418,200 | 2,075 |
| 2008-10-15 | 2,450 | 2,455 | 2,315 | 2,445 | 6,250,800 | 2,445 |
| 2008-10-14 | 2,510 | 2,520 | 2,460 | 2,520 | 6,739,100 | 2,520 |
| 2008-10-10 | 2,065 | 2,185 | 1,999 | 2,120 | 18,098,100 | 2,120 |
| 2008-10-09 | 2,370 | 2,560 | 2,300 | 2,385 | 8,150,600 | 2,385 |
| 2008-10-08 | 2,540 | 2,590 | 2,300 | 2,330 | 8,195,000 | 2,330 |
| 2008-10-07 | 2,525 | 2,765 | 2,510 | 2,700 | 8,363,100 | 2,700 |
| 2008-10-06 | 2,770 | 2,780 | 2,550 | 2,625 | 7,251,100 | 2,625 |
| 2008-10-03 | 2,815 | 2,930 | 2,775 | 2,830 | 9,087,800 | 2,830 |
| 2008-10-02 | 3,100 | 3,110 | 2,835 | 2,855 | 9,319,500 | 2,855 |
| 2008-10-01 | 3,200 | 3,220 | 3,120 | 3,130 | 4,965,300 | 3,130 |
| 2008-09-30 | 3,200 | 3,260 | 3,150 | 3,180 | 5,562,400 | 3,180 |
| 2008-09-29 | 3,590 | 3,610 | 3,420 | 3,430 | 3,162,100 | 3,430 |
| 2008-09-26 | 3,860 | 3,870 | 3,550 | 3,640 | 4,688,700 | 3,640 |
| 2008-09-25 | 3,770 | 3,820 | 3,640 | 3,770 | 3,690,800 | 3,770 |
| 2008-09-24 | 3,880 | 3,920 | 3,820 | 3,890 | 4,227,700 | 3,890 |
| 2008-09-22 | 4,150 | 4,160 | 3,980 | 3,990 | 3,495,200 | 3,990 |
| 2008-09-19 | 3,740 | 4,060 | 3,740 | 3,890 | 5,859,500 | 3,890 |
| 2008-09-18 | 3,670 | 3,680 | 3,540 | 3,640 | 4,901,500 | 3,640 |
| 2008-09-17 | 3,960 | 3,980 | 3,860 | 3,860 | 3,740,400 | 3,860 |
| 2008-09-16 | 3,870 | 3,910 | 3,760 | 3,820 | 5,218,900 | 3,820 |
| 2008-09-12 | 4,140 | 4,220 | 4,060 | 4,220 | 4,777,200 | 4,220 |
| 2008-09-11 | 4,080 | 4,170 | 4,020 | 4,050 | 3,789,900 | 4,050 |
| 2008-09-10 | 4,090 | 4,150 | 4,020 | 4,120 | 4,642,700 | 4,120 |
| 2008-09-09 | 4,370 | 4,420 | 4,180 | 4,210 | 3,862,300 | 4,210 |
| 2008-09-08 | 4,380 | 4,470 | 4,370 | 4,410 | 2,506,100 | 4,410 |
| 2008-09-05 | 4,150 | 4,230 | 4,120 | 4,180 | 3,836,300 | 4,180 |
| 2008-09-04 | 4,400 | 4,430 | 4,270 | 4,300 | 3,689,300 | 4,300 |
| 2008-09-03 | 4,640 | 4,650 | 4,410 | 4,500 | 4,318,700 | 4,500 |
| 2008-09-02 | 4,660 | 4,840 | 4,630 | 4,690 | 4,137,100 | 4,690 |
| 2008-09-01 | 4,600 | 4,710 | 4,560 | 4,590 | 2,024,600 | 4,590 |
| 2008-08-29 | 4,570 | 4,660 | 4,550 | 4,660 | 2,748,100 | 4,660 |
| 2008-08-28 | 4,520 | 4,530 | 4,410 | 4,450 | 1,184,300 | 4,450 |
| 2008-08-27 | 4,520 | 4,570 | 4,450 | 4,470 | 1,663,600 | 4,470 |
| 2008-08-26 | 4,430 | 4,510 | 4,410 | 4,510 | 1,664,300 | 4,510 |
| 2008-08-25 | 4,530 | 4,570 | 4,510 | 4,520 | 1,659,400 | 4,520 |
| 2008-08-22 | 4,560 | 4,560 | 4,410 | 4,430 | 2,398,500 | 4,430 |
| 2008-08-21 | 4,580 | 4,650 | 4,540 | 4,560 | 3,599,700 | 4,560 |
| 2008-08-20 | 4,470 | 4,610 | 4,460 | 4,510 | 3,764,300 | 4,510 |
| 2008-08-19 | 4,550 | 4,580 | 4,490 | 4,520 | 2,899,300 | 4,520 |
| 2008-08-18 | 4,530 | 4,760 | 4,480 | 4,680 | 3,952,300 | 4,680 |
| 2008-08-15 | 4,570 | 4,630 | 4,470 | 4,550 | 3,072,400 | 4,550 |
| 2008-08-14 | 4,540 | 4,740 | 4,540 | 4,610 | 5,218,000 | 4,610 |
| 2008-08-13 | 4,500 | 4,570 | 4,400 | 4,470 | 5,344,300 | 4,470 |
| 2008-08-12 | 4,620 | 4,650 | 4,470 | 4,480 | 4,207,700 | 4,480 |
| 2008-08-11 | 4,690 | 4,830 | 4,640 | 4,770 | 3,534,900 | 4,770 |
| 2008-08-08 | 4,520 | 4,630 | 4,460 | 4,590 | 3,344,200 | 4,590 |
| 2008-08-07 | 4,630 | 4,630 | 4,500 | 4,620 | 3,267,600 | 4,620 |
| 2008-08-06 | 4,490 | 4,590 | 4,340 | 4,590 | 5,651,700 | 4,590 |
| 2008-08-05 | 4,680 | 4,680 | 4,390 | 4,390 | 5,081,300 | 4,390 |
| 2008-08-04 | 5,050 | 5,090 | 4,660 | 4,730 | 4,174,500 | 4,730 |
| 2008-08-01 | 5,300 | 5,340 | 5,000 | 5,070 | 3,535,600 | 5,070 |
| 2008-07-31 | 5,330 | 5,370 | 5,150 | 5,290 | 4,339,700 | 5,290 |
| 2008-07-30 | 5,430 | 5,460 | 5,330 | 5,390 | 3,985,700 | 5,390 |
| 2008-07-29 | 5,210 | 5,300 | 5,130 | 5,300 | 2,599,200 | 5,300 |
| 2008-07-28 | 5,470 | 5,470 | 5,320 | 5,340 | 1,803,700 | 5,340 |
| 2008-07-25 | 5,520 | 5,550 | 5,360 | 5,400 | 3,287,400 | 5,400 |
| 2008-07-24 | 5,690 | 5,700 | 5,570 | 5,640 | 2,758,300 | 5,640 |
| 2008-07-23 | 5,550 | 5,710 | 5,500 | 5,650 | 2,654,400 | 5,650 |
| 2008-07-22 | 5,380 | 5,510 | 5,310 | 5,500 | 2,371,200 | 5,500 |
| 2008-07-18 | 5,530 | 5,560 | 5,350 | 5,350 | 2,669,500 | 5,350 |
| 2008-07-17 | 5,420 | 5,520 | 5,400 | 5,500 | 2,577,400 | 5,500 |
| 2008-07-16 | 5,330 | 5,420 | 5,190 | 5,320 | 2,574,600 | 5,320 |
| 2008-07-15 | 5,420 | 5,460 | 5,290 | 5,350 | 2,874,600 | 5,350 |
| 2008-07-14 | 5,250 | 5,580 | 5,230 | 5,470 | 4,933,900 | 5,470 |
| 2008-07-11 | 5,170 | 5,240 | 5,110 | 5,180 | 2,589,300 | 5,180 |
| 2008-07-10 | 5,010 | 5,200 | 4,960 | 5,170 | 3,150,200 | 5,170 |
| 2008-07-09 | 4,990 | 5,140 | 4,990 | 5,000 | 2,584,000 | 5,000 |
| 2008-07-08 | 5,090 | 5,110 | 4,840 | 4,890 | 2,354,700 | 4,890 |
| 2008-07-07 | 4,980 | 5,110 | 4,940 | 5,080 | 2,131,200 | 5,080 |
| 2008-07-04 | 4,980 | 5,110 | 4,930 | 5,050 | 2,401,700 | 5,050 |
| 2008-07-03 | 5,050 | 5,050 | 4,890 | 4,930 | 4,314,200 | 4,930 |
| 2008-07-02 | 5,260 | 5,290 | 5,070 | 5,130 | 2,676,000 | 5,130 |
| 2008-07-01 | 5,430 | 5,460 | 5,190 | 5,190 | 2,889,300 | 5,190 |
| 2008-06-30 | 5,280 | 5,420 | 5,210 | 5,350 | 3,804,400 | 5,350 |
| 2008-06-27 | 5,050 | 5,290 | 5,030 | 5,180 | 3,013,400 | 5,180 |
| 2008-06-26 | 5,240 | 5,300 | 5,130 | 5,250 | 2,020,400 | 5,250 |
| 2008-06-25 | 5,400 | 5,400 | 5,120 | 5,230 | 4,817,500 | 5,230 |
| 2008-06-24 | 5,420 | 5,510 | 5,360 | 5,390 | 1,984,100 | 5,390 |
| 2008-06-23 | 5,450 | 5,550 | 5,390 | 5,510 | 1,604,600 | 5,510 |
| 2008-06-20 | 5,570 | 5,630 | 5,470 | 5,500 | 2,002,100 | 5,500 |
| 2008-06-19 | 5,600 | 5,660 | 5,470 | 5,510 | 2,464,700 | 5,510 |
| 2008-06-18 | 5,690 | 5,770 | 5,690 | 5,700 | 1,326,400 | 5,700 |
| 2008-06-17 | 5,700 | 5,810 | 5,660 | 5,760 | 1,886,300 | 5,760 |
| 2008-06-16 | 5,750 | 5,840 | 5,680 | 5,820 | 2,118,500 | 5,820 |
| 2008-06-13 | 5,560 | 5,680 | 5,500 | 5,620 | 3,612,800 | 5,620 |
| 2008-06-12 | 5,750 | 5,800 | 5,520 | 5,570 | 3,863,900 | 5,570 |
| 2008-06-11 | 5,950 | 5,980 | 5,830 | 5,970 | 2,585,000 | 5,970 |
| 2008-06-10 | 6,050 | 6,080 | 5,830 | 5,850 | 2,371,100 | 5,850 |
| 2008-06-09 | 6,060 | 6,100 | 5,970 | 6,000 | 2,753,900 | 6,000 |
| 2008-06-06 | 6,290 | 6,400 | 6,220 | 6,320 | 4,994,800 | 6,320 |
| 2008-06-05 | 6,000 | 6,120 | 5,950 | 6,100 | 2,825,200 | 6,100 |
| 2008-06-04 | 6,010 | 6,030 | 5,920 | 5,990 | 1,906,500 | 5,990 |
| 2008-06-03 | 5,990 | 6,060 | 5,950 | 6,050 | 2,235,500 | 6,050 |
| 2008-06-02 | 5,970 | 6,090 | 5,950 | 6,010 | 2,375,000 | 6,010 |
| 2008-05-30 | 5,960 | 6,130 | 5,930 | 5,960 | 4,399,500 | 5,960 |
| 2008-05-29 | 5,920 | 5,990 | 5,850 | 5,860 | 2,521,400 | 5,860 |
| 2008-05-28 | 6,130 | 6,140 | 5,860 | 5,870 | 3,151,900 | 5,870 |
| 2008-05-27 | 5,900 | 5,980 | 5,850 | 5,930 | 1,808,100 | 5,930 |
| 2008-05-26 | 5,810 | 5,980 | 5,790 | 5,820 | 2,438,000 | 5,820 |
| 2008-05-23 | 6,030 | 6,040 | 5,850 | 5,890 | 2,773,900 | 5,890 |
| 2008-05-22 | 5,820 | 6,150 | 5,800 | 6,080 | 3,686,600 | 6,080 |
| 2008-05-21 | 6,270 | 6,280 | 6,120 | 6,190 | 3,449,100 | 6,190 |
| 2008-05-20 | 6,240 | 6,420 | 6,150 | 6,400 | 3,981,500 | 6,400 |
| 2008-05-19 | 6,130 | 6,230 | 6,070 | 6,230 | 3,681,900 | 6,230 |
| 2008-05-16 | 6,120 | 6,190 | 5,940 | 6,030 | 3,508,800 | 6,030 |
| 2008-05-15 | 5,800 | 5,960 | 5,760 | 5,920 | 4,722,100 | 5,920 |
| 2008-05-14 | 5,470 | 5,650 | 5,440 | 5,620 | 2,682,700 | 5,620 |
| 2008-05-13 | 5,520 | 5,560 | 5,400 | 5,460 | 2,443,000 | 5,460 |
| 2008-05-12 | 5,430 | 5,500 | 5,370 | 5,490 | 2,663,900 | 5,490 |
| 2008-05-09 | 5,640 | 5,700 | 5,510 | 5,530 | 2,454,900 | 5,530 |
| 2008-05-08 | 5,680 | 5,800 | 5,670 | 5,690 | 2,486,000 | 5,690 |
| 2008-05-07 | 5,860 | 5,900 | 5,700 | 5,760 | 3,642,400 | 5,760 |
| 2008-05-02 | 5,740 | 5,780 | 5,660 | 5,720 | 3,217,300 | 5,720 |
| 2008-05-01 | 5,700 | 5,820 | 5,670 | 5,700 | 4,904,900 | 5,700 |
| 2008-04-30 | 5,830 | 5,840 | 5,650 | 5,700 | 6,931,900 | 5,700 |
| 2008-04-28 | 5,770 | 5,970 | 5,760 | 5,910 | 6,711,400 | 5,910 |
| 2008-04-25 | 5,400 | 5,780 | 5,390 | 5,690 | 12,155,700 | 5,690 |
| 2008-04-24 | 5,500 | 5,560 | 5,240 | 5,320 | 10,717,700 | 5,320 |
| 2008-04-23 | 5,310 | 5,480 | 5,250 | 5,460 | 8,405,900 | 5,460 |
| 2008-04-22 | 5,410 | 5,580 | 5,290 | 5,310 | 7,248,000 | 5,310 |
| 2008-04-21 | 5,350 | 5,450 | 5,330 | 5,440 | 6,055,900 | 5,440 |
| 2008-04-18 | 5,130 | 5,320 | 5,120 | 5,270 | 6,500,400 | 5,270 |
| 2008-04-17 | 5,130 | 5,290 | 5,070 | 5,110 | 7,214,000 | 5,110 |
| 2008-04-16 | 4,920 | 5,130 | 4,900 | 5,070 | 7,641,300 | 5,070 |
| 2008-04-15 | 4,610 | 4,900 | 4,610 | 4,870 | 6,903,900 | 4,870 |
| 2008-04-14 | 4,560 | 4,630 | 4,470 | 4,590 | 3,884,000 | 4,590 |
| 2008-04-11 | 4,420 | 4,640 | 4,400 | 4,610 | 4,758,600 | 4,610 |
| 2008-04-10 | 4,360 | 4,510 | 4,330 | 4,390 | 5,306,300 | 4,390 |
| 2008-04-09 | 4,440 | 4,540 | 4,320 | 4,360 | 5,521,600 | 4,360 |
| 2008-04-08 | 4,480 | 4,540 | 4,350 | 4,380 | 3,586,700 | 4,380 |
| 2008-04-07 | 4,470 | 4,560 | 4,400 | 4,530 | 3,533,900 | 4,530 |
| 2008-04-04 | 4,670 | 4,670 | 4,560 | 4,620 | 2,729,300 | 4,620 |
| 2008-04-03 | 4,710 | 4,790 | 4,650 | 4,770 | 3,157,100 | 4,770 |
| 2008-04-02 | 4,740 | 4,760 | 4,700 | 4,720 | 2,334,000 | 4,720 |
| 2008-04-01 | 4,440 | 4,630 | 4,360 | 4,540 | 3,403,400 | 4,540 |
| 2008-03-31 | 4,620 | 4,620 | 4,350 | 4,420 | 3,626,800 | 4,420 |
| 2008-03-28 | 4,590 | 4,700 | 4,500 | 4,670 | 3,089,900 | 4,670 |
| 2008-03-27 | 4,530 | 4,650 | 4,500 | 4,590 | 5,841,000 | 4,590 |
| 2008-03-26 | 4,390 | 4,520 | 4,350 | 4,450 | 4,785,700 | 4,450 |
| 2008-03-25 | 4,710 | 4,720 | 4,460 | 4,550 | 6,003,300 | 4,550 |
| 2008-03-24 | 4,520 | 4,780 | 4,490 | 4,660 | 6,669,200 | 4,660 |
| 2008-03-21 | 4,400 | 4,510 | 4,290 | 4,490 | 5,467,200 | 4,490 |
| 2008-03-19 | 4,180 | 4,370 | 4,170 | 4,350 | 5,737,800 | 4,350 |
| 2008-03-18 | 4,000 | 4,160 | 4,000 | 4,080 | 7,085,000 | 4,080 |
| 2008-03-17 | 3,800 | 4,020 | 3,720 | 3,950 | 6,012,100 | 3,950 |
| 2008-03-14 | 3,990 | 4,050 | 3,840 | 3,910 | 5,128,600 | 3,910 |
| 2008-03-13 | 4,000 | 4,100 | 3,900 | 3,940 | 5,229,700 | 3,940 |
| 2008-03-12 | 4,160 | 4,190 | 3,940 | 4,000 | 3,892,000 | 4,000 |
| 2008-03-11 | 3,720 | 3,980 | 3,660 | 3,960 | 5,956,900 | 3,960 |
| 2008-03-10 | 3,970 | 3,980 | 3,740 | 3,760 | 5,331,600 | 3,760 |
| 2008-03-07 | 4,110 | 4,130 | 3,990 | 4,030 | 4,190,600 | 4,030 |
| 2008-03-06 | 4,430 | 4,490 | 4,310 | 4,360 | 3,542,100 | 4,360 |
| 2008-03-05 | 4,320 | 4,440 | 4,280 | 4,420 | 2,966,500 | 4,420 |
| 2008-03-04 | 4,350 | 4,410 | 4,250 | 4,370 | 4,073,900 | 4,370 |
| 2008-03-03 | 4,450 | 4,470 | 4,320 | 4,330 | 6,088,700 | 4,330 |
| 2008-02-29 | 4,810 | 4,820 | 4,570 | 4,740 | 5,786,000 | 4,740 |
| 2008-02-28 | 4,670 | 4,770 | 4,610 | 4,730 | 3,452,800 | 4,730 |
| 2008-02-27 | 4,810 | 4,860 | 4,710 | 4,740 | 3,692,900 | 4,740 |
| 2008-02-26 | 4,780 | 4,870 | 4,670 | 4,710 | 3,804,500 | 4,710 |
| 2008-02-25 | 4,760 | 4,790 | 4,660 | 4,730 | 4,370,700 | 4,730 |
| 2008-02-22 | 4,510 | 4,680 | 4,500 | 4,670 | 4,383,000 | 4,670 |
| 2008-02-21 | 4,540 | 4,680 | 4,510 | 4,630 | 4,830,100 | 4,630 |
| 2008-02-20 | 4,550 | 4,600 | 4,420 | 4,450 | 8,912,700 | 4,450 |
| 2008-02-19 | 4,510 | 4,590 | 4,340 | 4,480 | 6,872,200 | 4,480 |
| 2008-02-18 | 4,190 | 4,460 | 4,180 | 4,410 | 7,114,400 | 4,410 |
| 2008-02-15 | 4,180 | 4,190 | 4,020 | 4,150 | 5,786,000 | 4,150 |
| 2008-02-14 | 4,180 | 4,230 | 4,130 | 4,210 | 3,475,200 | 4,210 |
| 2008-02-13 | 4,250 | 4,280 | 4,050 | 4,080 | 3,945,900 | 4,080 |
| 2008-02-12 | 4,160 | 4,250 | 4,100 | 4,170 | 5,520,700 | 4,170 |
| 2008-02-08 | 4,320 | 4,390 | 4,080 | 4,130 | 5,882,300 | 4,130 |
| 2008-02-07 | 4,350 | 4,370 | 4,220 | 4,330 | 4,829,000 | 4,330 |
| 2008-02-06 | 4,520 | 4,560 | 4,370 | 4,400 | 4,744,100 | 4,400 |
| 2008-02-05 | 4,550 | 4,700 | 4,510 | 4,690 | 7,197,600 | 4,690 |
| 2008-02-04 | 4,890 | 4,970 | 4,550 | 4,650 | 11,217,200 | 4,650 |
| 2008-02-01 | 4,920 | 5,010 | 4,870 | 4,920 | 3,037,900 | 4,920 |
| 2008-01-31 | 4,840 | 4,940 | 4,700 | 4,910 | 5,870,300 | 4,910 |
| 2008-01-30 | 5,040 | 5,210 | 4,910 | 4,940 | 4,335,300 | 4,940 |
| 2008-01-29 | 5,210 | 5,250 | 5,030 | 5,090 | 4,462,300 | 5,090 |
| 2008-01-28 | 5,360 | 5,450 | 5,070 | 5,120 | 4,627,200 | 5,120 |
| 2008-01-25 | 5,280 | 5,520 | 5,240 | 5,510 | 5,130,500 | 5,510 |
| 2008-01-24 | 4,950 | 5,130 | 4,940 | 5,100 | 7,088,900 | 5,100 |
| 2008-01-23 | 5,000 | 5,040 | 4,800 | 4,900 | 4,076,900 | 4,900 |
| 2008-01-22 | 4,920 | 4,980 | 4,750 | 4,790 | 4,525,400 | 4,790 |
| 2008-01-21 | 5,220 | 5,300 | 5,120 | 5,150 | 3,846,400 | 5,150 |
| 2008-01-18 | 5,000 | 5,320 | 4,980 | 5,320 | 4,122,000 | 5,320 |
| 2008-01-17 | 5,110 | 5,170 | 5,000 | 5,130 | 4,595,500 | 5,130 |
| 2008-01-16 | 4,970 | 5,170 | 4,940 | 4,960 | 5,346,600 | 4,960 |
| 2008-01-15 | 5,390 | 5,420 | 5,200 | 5,210 | 4,423,300 | 5,210 |
| 2008-01-11 | 5,570 | 5,730 | 5,420 | 5,460 | 5,057,800 | 5,460 |
| 2008-01-10 | 5,600 | 5,670 | 5,420 | 5,490 | 3,717,000 | 5,490 |
| 2008-01-09 | 5,240 | 5,620 | 5,220 | 5,610 | 4,360,300 | 5,610 |
| 2008-01-08 | 5,190 | 5,400 | 5,130 | 5,370 | 3,809,900 | 5,370 |
| 2008-01-07 | 5,250 | 5,330 | 5,190 | 5,230 | 3,420,800 | 5,230 |
| 2008-01-04 | 5,510 | 5,640 | 5,300 | 5,350 | 2,815,700 | 5,350 |
分割・併合履歴 ： なし