7532 (株)パン・パシフィック・インターナショナルホールディングス 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 | 1,791 | 1,800 | 1,778 | 1,786 | 97,400 | 223.25 |
| 2008-12-29 | 1,770 | 1,792 | 1,760 | 1,778 | 138,600 | 222.25 |
| 2008-12-26 | 1,768 | 1,778 | 1,751 | 1,773 | 76,900 | 221.63 |
| 2008-12-25 | 1,790 | 1,795 | 1,736 | 1,771 | 276,100 | 221.38 |
| 2008-12-24 | 1,772 | 1,811 | 1,764 | 1,790 | 557,700 | 223.75 |
| 2008-12-22 | 1,827 | 1,827 | 1,771 | 1,802 | 392,200 | 225.25 |
| 2008-12-19 | 1,793 | 1,814 | 1,764 | 1,797 | 577,500 | 224.63 |
| 2008-12-18 | 1,850 | 1,880 | 1,802 | 1,814 | 725,800 | 226.75 |
| 2008-12-17 | 1,760 | 1,825 | 1,737 | 1,825 | 977,800 | 228.13 |
| 2008-12-16 | 1,710 | 1,734 | 1,681 | 1,716 | 394,800 | 214.50 |
| 2008-12-15 | 1,772 | 1,785 | 1,730 | 1,731 | 591,000 | 216.38 |
| 2008-12-12 | 1,722 | 1,799 | 1,703 | 1,719 | 1,521,200 | 214.88 |
| 2008-12-11 | 1,806 | 1,811 | 1,731 | 1,760 | 1,728,200 | 220 |
| 2008-12-10 | 1,970 | 1,972 | 1,901 | 1,926 | 871,400 | 240.75 |
| 2008-12-09 | 2,050 | 2,095 | 1,969 | 1,992 | 702,400 | 249 |
| 2008-12-08 | 2,085 | 2,100 | 2,035 | 2,070 | 635,800 | 258.75 |
| 2008-12-05 | 2,160 | 2,175 | 2,085 | 2,110 | 288,100 | 263.75 |
| 2008-12-04 | 2,070 | 2,215 | 2,070 | 2,120 | 709,100 | 265 |
| 2008-12-03 | 1,888 | 2,045 | 1,888 | 2,030 | 632,400 | 253.75 |
| 2008-12-02 | 1,890 | 1,924 | 1,870 | 1,886 | 885,300 | 235.75 |
| 2008-12-01 | 2,015 | 2,040 | 1,943 | 1,989 | 495,500 | 248.63 |
| 2008-11-28 | 2,015 | 2,085 | 2,005 | 2,055 | 672,200 | 256.88 |
| 2008-11-27 | 2,090 | 2,135 | 2,070 | 2,095 | 251,100 | 261.88 |
| 2008-11-26 | 2,095 | 2,130 | 2,035 | 2,095 | 309,500 | 261.88 |
| 2008-11-25 | 2,120 | 2,180 | 2,025 | 2,115 | 362,600 | 264.38 |
| 2008-11-21 | 2,025 | 2,110 | 2,000 | 2,100 | 390,600 | 262.50 |
| 2008-11-20 | 2,165 | 2,210 | 2,075 | 2,105 | 396,400 | 263.13 |
| 2008-11-19 | 2,125 | 2,145 | 2,065 | 2,140 | 369,700 | 267.50 |
| 2008-11-18 | 2,090 | 2,205 | 2,070 | 2,165 | 993,700 | 270.63 |
| 2008-11-17 | 2,020 | 2,090 | 1,985 | 2,050 | 293,800 | 256.25 |
| 2008-11-14 | 2,060 | 2,080 | 1,982 | 2,020 | 369,700 | 252.50 |
| 2008-11-13 | 2,020 | 2,045 | 1,965 | 2,020 | 522,400 | 252.50 |
| 2008-11-12 | 2,040 | 2,045 | 2,000 | 2,025 | 360,600 | 253.13 |
| 2008-11-11 | 2,080 | 2,095 | 2,050 | 2,055 | 403,100 | 256.88 |
| 2008-11-10 | 2,035 | 2,095 | 2,035 | 2,055 | 335,700 | 256.88 |
| 2008-11-07 | 1,986 | 2,055 | 1,965 | 1,995 | 620,500 | 249.38 |
| 2008-11-06 | 1,998 | 2,045 | 1,973 | 2,025 | 594,900 | 253.13 |
| 2008-11-05 | 1,998 | 2,025 | 1,952 | 2,010 | 772,400 | 251.25 |
| 2008-11-04 | 1,766 | 1,889 | 1,765 | 1,885 | 415,900 | 235.63 |
| 2008-10-31 | 1,845 | 1,845 | 1,753 | 1,765 | 530,900 | 220.63 |
| 2008-10-30 | 1,692 | 1,899 | 1,663 | 1,845 | 1,171,900 | 230.63 |
| 2008-10-29 | 1,650 | 1,650 | 1,541 | 1,602 | 415,700 | 200.25 |
| 2008-10-28 | 1,433 | 1,588 | 1,417 | 1,584 | 372,800 | 198 |
| 2008-10-27 | 1,536 | 1,603 | 1,486 | 1,493 | 506,000 | 186.63 |
| 2008-10-24 | 1,731 | 1,731 | 1,616 | 1,620 | 502,900 | 202.50 |
| 2008-10-23 | 1,729 | 1,732 | 1,680 | 1,731 | 347,600 | 216.38 |
| 2008-10-22 | 1,755 | 1,757 | 1,711 | 1,729 | 216,700 | 216.13 |
| 2008-10-21 | 1,836 | 1,836 | 1,750 | 1,773 | 153,200 | 221.63 |
| 2008-10-20 | 1,780 | 1,794 | 1,736 | 1,780 | 325,300 | 222.50 |
| 2008-10-17 | 1,775 | 1,786 | 1,752 | 1,775 | 344,800 | 221.88 |
| 2008-10-16 | 1,610 | 1,764 | 1,579 | 1,670 | 666,900 | 208.75 |
| 2008-10-15 | 1,647 | 1,720 | 1,631 | 1,696 | 429,400 | 212 |
| 2008-10-14 | 1,694 | 1,794 | 1,686 | 1,737 | 398,600 | 217.13 |
| 2008-10-10 | 1,585 | 1,693 | 1,533 | 1,606 | 391,100 | 200.75 |
| 2008-10-09 | 1,695 | 1,759 | 1,633 | 1,649 | 498,200 | 206.13 |
| 2008-10-08 | 1,800 | 1,839 | 1,615 | 1,692 | 791,100 | 211.50 |
| 2008-10-07 | 1,836 | 1,883 | 1,800 | 1,847 | 484,400 | 230.88 |
| 2008-10-06 | 1,934 | 1,941 | 1,882 | 1,896 | 348,000 | 237 |
| 2008-10-03 | 1,880 | 1,948 | 1,873 | 1,933 | 346,900 | 241.63 |
| 2008-10-02 | 1,900 | 1,908 | 1,843 | 1,856 | 247,400 | 232 |
| 2008-10-01 | 1,910 | 1,929 | 1,860 | 1,886 | 296,800 | 235.75 |
| 2008-09-30 | 1,830 | 1,902 | 1,830 | 1,880 | 349,200 | 235 |
| 2008-09-29 | 1,970 | 2,010 | 1,939 | 1,950 | 201,700 | 243.75 |
| 2008-09-26 | 1,955 | 1,955 | 1,900 | 1,940 | 261,800 | 242.50 |
| 2008-09-25 | 1,988 | 1,988 | 1,905 | 1,955 | 375,900 | 244.38 |
| 2008-09-24 | 2,000 | 2,005 | 1,961 | 1,997 | 300,600 | 249.63 |
| 2008-09-22 | 2,085 | 2,085 | 2,020 | 2,030 | 189,200 | 253.75 |
| 2008-09-19 | 2,000 | 2,095 | 1,980 | 2,050 | 744,900 | 256.25 |
| 2008-09-18 | 1,910 | 2,010 | 1,872 | 1,987 | 577,300 | 248.38 |
| 2008-09-17 | 1,950 | 1,960 | 1,900 | 1,910 | 337,000 | 238.75 |
| 2008-09-16 | 1,823 | 1,933 | 1,801 | 1,933 | 643,300 | 241.63 |
| 2008-09-12 | 1,897 | 1,934 | 1,862 | 1,866 | 595,400 | 233.25 |
| 2008-09-11 | 1,881 | 1,921 | 1,873 | 1,896 | 275,700 | 237 |
| 2008-09-10 | 1,859 | 1,929 | 1,845 | 1,921 | 481,300 | 240.13 |
| 2008-09-09 | 1,877 | 1,881 | 1,851 | 1,862 | 293,800 | 232.75 |
| 2008-09-08 | 1,860 | 1,889 | 1,860 | 1,868 | 199,200 | 233.50 |
| 2008-09-05 | 1,869 | 1,889 | 1,832 | 1,837 | 479,800 | 229.63 |
| 2008-09-04 | 1,906 | 1,906 | 1,858 | 1,869 | 328,400 | 233.63 |
| 2008-09-03 | 1,899 | 1,926 | 1,880 | 1,905 | 176,400 | 238.13 |
| 2008-09-02 | 1,896 | 1,915 | 1,872 | 1,894 | 359,700 | 236.75 |
| 2008-09-01 | 1,890 | 1,905 | 1,881 | 1,895 | 253,000 | 236.88 |
| 2008-08-29 | 1,907 | 1,926 | 1,884 | 1,926 | 236,400 | 240.75 |
| 2008-08-28 | 1,894 | 1,894 | 1,845 | 1,877 | 196,700 | 234.63 |
| 2008-08-27 | 1,901 | 1,909 | 1,855 | 1,880 | 153,900 | 235 |
| 2008-08-26 | 1,896 | 1,900 | 1,847 | 1,897 | 282,500 | 237.13 |
| 2008-08-25 | 1,888 | 1,914 | 1,858 | 1,896 | 385,200 | 237 |
| 2008-08-22 | 1,896 | 1,918 | 1,859 | 1,908 | 519,600 | 238.50 |
| 2008-08-21 | 1,886 | 1,886 | 1,841 | 1,866 | 322,500 | 233.25 |
| 2008-08-20 | 1,901 | 1,901 | 1,867 | 1,885 | 441,400 | 235.63 |
| 2008-08-19 | 1,840 | 1,911 | 1,818 | 1,881 | 871,500 | 235.13 |
| 2008-08-18 | 1,975 | 2,025 | 1,966 | 2,000 | 258,100 | 250 |
| 2008-08-15 | 1,920 | 1,973 | 1,915 | 1,968 | 257,900 | 246 |
| 2008-08-14 | 1,950 | 1,952 | 1,924 | 1,937 | 219,900 | 242.13 |
| 2008-08-13 | 1,995 | 2,010 | 1,931 | 1,962 | 410,600 | 245.25 |
| 2008-08-12 | 1,990 | 2,030 | 1,984 | 2,015 | 399,800 | 251.88 |
| 2008-08-11 | 1,935 | 1,971 | 1,929 | 1,963 | 292,000 | 245.38 |
| 2008-08-08 | 1,900 | 1,924 | 1,873 | 1,910 | 163,700 | 238.75 |
| 2008-08-07 | 1,946 | 1,947 | 1,870 | 1,875 | 349,100 | 234.38 |
| 2008-08-06 | 1,960 | 1,983 | 1,939 | 1,972 | 312,300 | 246.50 |
| 2008-08-05 | 1,970 | 1,970 | 1,866 | 1,918 | 404,400 | 239.75 |
| 2008-08-04 | 1,961 | 1,990 | 1,938 | 1,969 | 194,500 | 246.13 |
| 2008-08-01 | 2,020 | 2,025 | 1,950 | 1,960 | 198,900 | 245 |
| 2008-07-31 | 1,985 | 2,020 | 1,967 | 2,020 | 204,200 | 252.50 |
| 2008-07-30 | 1,979 | 1,990 | 1,965 | 1,984 | 200,500 | 248 |
| 2008-07-29 | 1,976 | 1,977 | 1,908 | 1,945 | 204,000 | 243.13 |
| 2008-07-28 | 1,990 | 2,005 | 1,978 | 1,984 | 349,500 | 248 |
| 2008-07-25 | 1,956 | 1,987 | 1,935 | 1,951 | 239,200 | 243.88 |
| 2008-07-24 | 1,962 | 1,985 | 1,936 | 1,973 | 490,300 | 246.63 |
| 2008-07-23 | 1,896 | 1,945 | 1,880 | 1,932 | 414,100 | 241.50 |
| 2008-07-22 | 1,880 | 1,893 | 1,856 | 1,887 | 283,500 | 235.88 |
| 2008-07-18 | 1,890 | 1,898 | 1,825 | 1,831 | 332,300 | 228.88 |
| 2008-07-17 | 1,864 | 1,891 | 1,827 | 1,886 | 663,000 | 235.75 |
| 2008-07-16 | 1,786 | 1,879 | 1,783 | 1,863 | 760,300 | 232.88 |
| 2008-07-15 | 1,810 | 1,814 | 1,767 | 1,785 | 245,600 | 223.13 |
| 2008-07-14 | 1,786 | 1,806 | 1,760 | 1,791 | 242,700 | 223.88 |
| 2008-07-11 | 1,800 | 1,800 | 1,757 | 1,785 | 281,000 | 223.13 |
| 2008-07-10 | 1,750 | 1,798 | 1,733 | 1,790 | 237,300 | 223.75 |
| 2008-07-09 | 1,774 | 1,802 | 1,760 | 1,771 | 374,700 | 221.38 |
| 2008-07-08 | 1,780 | 1,781 | 1,731 | 1,744 | 419,300 | 218 |
| 2008-07-07 | 1,777 | 1,796 | 1,755 | 1,792 | 499,400 | 224 |
| 2008-07-04 | 1,780 | 1,831 | 1,762 | 1,824 | 352,200 | 228 |
| 2008-07-03 | 1,807 | 1,808 | 1,758 | 1,791 | 475,400 | 223.88 |
| 2008-07-02 | 1,875 | 1,879 | 1,808 | 1,815 | 404,300 | 226.88 |
| 2008-07-01 | 1,917 | 1,936 | 1,845 | 1,847 | 676,100 | 230.88 |
| 2008-06-30 | 1,913 | 1,978 | 1,912 | 1,943 | 428,300 | 242.88 |
| 2008-06-27 | 1,867 | 1,889 | 1,854 | 1,887 | 203,300 | 235.88 |
| 2008-06-26 | 1,925 | 1,943 | 1,891 | 1,925 | 265,800 | 240.63 |
| 2008-06-25 | 1,878 | 1,906 | 1,865 | 1,897 | 386,900 | 237.13 |
| 2008-06-24 | 1,907 | 1,980 | 1,905 | 1,913 | 852,900 | 239.13 |
| 2008-06-23 | 1,965 | 1,965 | 1,878 | 1,895 | 870,000 | 236.88 |
| 2008-06-20 | 1,993 | 2,010 | 1,961 | 1,990 | 419,200 | 248.75 |
| 2008-06-19 | 2,050 | 2,090 | 1,996 | 2,010 | 274,300 | 251.25 |
| 2008-06-18 | 2,085 | 2,090 | 2,050 | 2,075 | 257,600 | 259.38 |
| 2008-06-17 | 2,075 | 2,145 | 2,070 | 2,110 | 523,300 | 263.75 |
| 2008-06-16 | 2,005 | 2,060 | 1,982 | 2,035 | 322,800 | 254.38 |
| 2008-06-13 | 2,005 | 2,045 | 1,995 | 2,030 | 375,200 | 253.75 |
| 2008-06-12 | 2,045 | 2,060 | 2,010 | 2,030 | 219,500 | 253.75 |
| 2008-06-11 | 2,070 | 2,085 | 2,035 | 2,060 | 322,500 | 257.50 |
| 2008-06-10 | 2,100 | 2,100 | 2,040 | 2,050 | 164,700 | 256.25 |
| 2008-06-09 | 2,090 | 2,120 | 2,065 | 2,090 | 117,600 | 261.25 |
| 2008-06-06 | 2,150 | 2,165 | 2,105 | 2,120 | 173,400 | 265 |
| 2008-06-05 | 2,080 | 2,135 | 2,065 | 2,135 | 299,300 | 266.88 |
| 2008-06-04 | 2,095 | 2,110 | 2,065 | 2,090 | 535,100 | 261.25 |
| 2008-06-03 | 2,150 | 2,150 | 2,075 | 2,090 | 647,400 | 261.25 |
| 2008-06-02 | 2,195 | 2,205 | 2,145 | 2,155 | 400,700 | 269.38 |
| 2008-05-30 | 2,220 | 2,235 | 2,190 | 2,205 | 376,800 | 275.63 |
| 2008-05-29 | 2,190 | 2,230 | 2,180 | 2,220 | 540,900 | 277.50 |
| 2008-05-28 | 2,170 | 2,170 | 2,120 | 2,135 | 233,600 | 266.88 |
| 2008-05-27 | 2,165 | 2,185 | 2,135 | 2,155 | 199,300 | 269.38 |
| 2008-05-26 | 2,175 | 2,195 | 2,150 | 2,180 | 327,400 | 272.50 |
| 2008-05-23 | 2,150 | 2,215 | 2,135 | 2,195 | 356,800 | 274.38 |
| 2008-05-22 | 2,130 | 2,145 | 2,080 | 2,120 | 268,300 | 265 |
| 2008-05-21 | 2,165 | 2,170 | 2,115 | 2,135 | 314,400 | 266.88 |
| 2008-05-20 | 2,195 | 2,215 | 2,165 | 2,175 | 374,000 | 271.88 |
| 2008-05-19 | 2,190 | 2,205 | 2,170 | 2,180 | 191,300 | 272.50 |
| 2008-05-16 | 2,225 | 2,230 | 2,160 | 2,180 | 377,500 | 272.50 |
| 2008-05-15 | 2,230 | 2,265 | 2,220 | 2,240 | 334,400 | 280 |
| 2008-05-14 | 2,225 | 2,235 | 2,190 | 2,220 | 591,300 | 277.50 |
| 2008-05-13 | 2,190 | 2,255 | 2,180 | 2,235 | 655,700 | 279.38 |
| 2008-05-12 | 2,150 | 2,240 | 2,120 | 2,185 | 842,700 | 273.13 |
| 2008-05-09 | 2,050 | 2,205 | 2,005 | 2,180 | 2,602,400 | 272.50 |
| 2008-05-08 | 1,912 | 1,918 | 1,890 | 1,904 | 130,400 | 238 |
| 2008-05-07 | 1,920 | 1,929 | 1,888 | 1,912 | 298,700 | 239 |
| 2008-05-02 | 1,900 | 1,919 | 1,888 | 1,919 | 195,500 | 239.88 |
| 2008-05-01 | 1,886 | 1,908 | 1,864 | 1,870 | 232,800 | 233.75 |
| 2008-04-30 | 1,895 | 1,908 | 1,877 | 1,889 | 151,500 | 236.13 |
| 2008-04-28 | 1,882 | 1,900 | 1,858 | 1,894 | 225,200 | 236.75 |
| 2008-04-25 | 1,840 | 1,898 | 1,832 | 1,891 | 332,200 | 236.38 |
| 2008-04-24 | 1,864 | 1,869 | 1,819 | 1,831 | 422,300 | 228.88 |
| 2008-04-23 | 1,851 | 1,883 | 1,828 | 1,855 | 436,400 | 231.88 |
| 2008-04-22 | 1,884 | 1,909 | 1,871 | 1,877 | 333,400 | 234.63 |
| 2008-04-21 | 1,963 | 1,963 | 1,907 | 1,914 | 277,500 | 239.25 |
| 2008-04-18 | 1,926 | 1,963 | 1,893 | 1,923 | 317,400 | 240.38 |
| 2008-04-17 | 1,926 | 1,973 | 1,912 | 1,925 | 652,900 | 240.63 |
| 2008-04-16 | 1,850 | 1,905 | 1,850 | 1,896 | 540,000 | 237 |
| 2008-04-15 | 1,828 | 1,850 | 1,807 | 1,839 | 562,900 | 229.88 |
| 2008-04-14 | 1,800 | 1,830 | 1,777 | 1,825 | 371,000 | 228.13 |
| 2008-04-11 | 1,757 | 1,825 | 1,743 | 1,824 | 684,700 | 228 |
| 2008-04-10 | 1,806 | 1,806 | 1,720 | 1,756 | 1,612,700 | 219.50 |
| 2008-04-09 | 1,940 | 1,954 | 1,875 | 1,899 | 479,500 | 237.38 |
| 2008-04-08 | 1,990 | 2,020 | 1,925 | 1,940 | 495,700 | 242.50 |
| 2008-04-07 | 1,955 | 1,983 | 1,947 | 1,982 | 464,500 | 247.75 |
| 2008-04-04 | 1,931 | 1,964 | 1,922 | 1,955 | 551,000 | 244.38 |
| 2008-04-03 | 1,924 | 1,939 | 1,907 | 1,931 | 734,700 | 241.38 |
| 2008-04-02 | 1,899 | 1,926 | 1,895 | 1,919 | 521,400 | 239.88 |
| 2008-04-01 | 1,840 | 1,899 | 1,834 | 1,861 | 679,800 | 232.63 |
| 2008-03-31 | 1,841 | 1,849 | 1,800 | 1,810 | 494,200 | 226.25 |
| 2008-03-28 | 1,826 | 1,845 | 1,806 | 1,838 | 405,900 | 229.75 |
| 2008-03-27 | 1,815 | 1,825 | 1,787 | 1,804 | 717,600 | 225.50 |
| 2008-03-26 | 1,809 | 1,847 | 1,781 | 1,845 | 701,300 | 230.63 |
| 2008-03-25 | 1,838 | 1,838 | 1,811 | 1,822 | 402,800 | 227.75 |
| 2008-03-24 | 1,791 | 1,824 | 1,788 | 1,808 | 505,500 | 226 |
| 2008-03-21 | 1,745 | 1,795 | 1,727 | 1,792 | 815,700 | 224 |
| 2008-03-19 | 1,694 | 1,744 | 1,683 | 1,724 | 807,000 | 215.50 |
| 2008-03-18 | 1,582 | 1,678 | 1,582 | 1,675 | 1,245,200 | 209.38 |
| 2008-03-17 | 1,610 | 1,620 | 1,569 | 1,581 | 739,400 | 197.63 |
| 2008-03-14 | 1,670 | 1,670 | 1,607 | 1,616 | 853,700 | 202 |
| 2008-03-13 | 1,620 | 1,665 | 1,620 | 1,661 | 953,400 | 207.63 |
| 2008-03-12 | 1,668 | 1,675 | 1,609 | 1,616 | 721,800 | 202 |
| 2008-03-11 | 1,590 | 1,640 | 1,587 | 1,638 | 538,900 | 204.75 |
| 2008-03-10 | 1,629 | 1,647 | 1,599 | 1,607 | 937,000 | 200.88 |
| 2008-03-07 | 1,628 | 1,664 | 1,593 | 1,659 | 1,124,400 | 207.38 |
| 2008-03-06 | 1,649 | 1,712 | 1,649 | 1,692 | 1,091,100 | 211.50 |
| 2008-03-05 | 1,598 | 1,656 | 1,591 | 1,646 | 1,097,400 | 205.75 |
| 2008-03-04 | 1,648 | 1,650 | 1,564 | 1,578 | 1,349,200 | 197.25 |
| 2008-03-03 | 1,678 | 1,678 | 1,645 | 1,646 | 1,064,600 | 205.75 |
| 2008-02-29 | 1,679 | 1,693 | 1,671 | 1,684 | 777,900 | 210.50 |
| 2008-02-28 | 1,683 | 1,685 | 1,651 | 1,678 | 720,400 | 209.75 |
| 2008-02-27 | 1,635 | 1,688 | 1,635 | 1,683 | 1,264,400 | 210.38 |
| 2008-02-26 | 1,635 | 1,638 | 1,617 | 1,630 | 1,563,400 | 203.75 |
| 2008-02-25 | 1,641 | 1,647 | 1,619 | 1,635 | 1,923,100 | 204.38 |
| 2008-02-22 | 1,570 | 1,631 | 1,560 | 1,608 | 3,088,400 | 201 |
| 2008-02-21 | 1,476 | 1,477 | 1,391 | 1,471 | 1,595,300 | 183.88 |
| 2008-02-20 | 1,530 | 1,537 | 1,464 | 1,467 | 1,019,100 | 183.38 |
| 2008-02-19 | 1,473 | 1,524 | 1,455 | 1,514 | 1,818,500 | 189.25 |
| 2008-02-18 | 1,520 | 1,530 | 1,410 | 1,446 | 4,003,500 | 180.75 |
| 2008-02-15 | 1,680 | 1,715 | 1,573 | 1,629 | 2,261,800 | 203.63 |
| 2008-02-14 | 1,748 | 1,748 | 1,697 | 1,735 | 1,394,400 | 216.88 |
| 2008-02-13 | 1,799 | 1,805 | 1,756 | 1,759 | 495,400 | 219.88 |
| 2008-02-12 | 1,780 | 1,805 | 1,771 | 1,797 | 506,000 | 224.63 |
| 2008-02-08 | 1,798 | 1,813 | 1,768 | 1,774 | 623,500 | 221.75 |
| 2008-02-07 | 1,800 | 1,812 | 1,769 | 1,800 | 742,200 | 225 |
| 2008-02-06 | 1,769 | 1,828 | 1,757 | 1,812 | 1,356,700 | 226.50 |
| 2008-02-05 | 1,879 | 1,896 | 1,851 | 1,859 | 608,900 | 232.38 |
| 2008-02-04 | 1,888 | 1,921 | 1,881 | 1,897 | 430,500 | 237.13 |
| 2008-02-01 | 1,859 | 1,910 | 1,830 | 1,858 | 480,200 | 232.25 |
| 2008-01-31 | 1,848 | 1,889 | 1,820 | 1,886 | 346,300 | 235.75 |
| 2008-01-30 | 1,825 | 1,872 | 1,813 | 1,848 | 573,800 | 231 |
| 2008-01-29 | 1,890 | 1,906 | 1,855 | 1,885 | 311,100 | 235.63 |
| 2008-01-28 | 1,933 | 1,933 | 1,860 | 1,865 | 354,500 | 233.13 |
| 2008-01-25 | 1,905 | 1,939 | 1,872 | 1,939 | 458,000 | 242.38 |
| 2008-01-24 | 1,807 | 1,885 | 1,807 | 1,881 | 524,200 | 235.13 |
| 2008-01-23 | 1,817 | 1,860 | 1,801 | 1,816 | 1,103,700 | 227 |
| 2008-01-22 | 1,851 | 1,898 | 1,825 | 1,835 | 947,000 | 229.38 |
| 2008-01-21 | 1,997 | 2,020 | 1,971 | 1,971 | 382,000 | 246.38 |
| 2008-01-18 | 1,969 | 2,025 | 1,955 | 2,010 | 448,500 | 251.25 |
| 2008-01-17 | 1,940 | 1,980 | 1,930 | 1,975 | 453,300 | 246.88 |
| 2008-01-16 | 1,996 | 2,025 | 1,941 | 1,950 | 698,000 | 243.75 |
| 2008-01-15 | 2,060 | 2,075 | 1,987 | 1,994 | 582,100 | 249.25 |
| 2008-01-11 | 2,120 | 2,130 | 2,070 | 2,100 | 394,200 | 262.50 |
| 2008-01-10 | 2,140 | 2,165 | 2,125 | 2,130 | 339,900 | 266.25 |
| 2008-01-09 | 2,095 | 2,160 | 2,070 | 2,155 | 400,200 | 269.38 |
| 2008-01-08 | 2,110 | 2,130 | 2,095 | 2,110 | 253,600 | 263.75 |
| 2008-01-07 | 2,090 | 2,125 | 2,085 | 2,105 | 291,200 | 263.13 |
| 2008-01-04 | 2,160 | 2,185 | 2,115 | 2,115 | 411,200 | 264.38 |
分割・併合履歴 ： [2019-08-29]1株→4株 [2015-06-26]1株→2株 [2006-06-27]1株→3株 [2003-06-25]1株→2株 [1999-06-25]1株→2株
