7832 (株)バンダイナムコホールディングス 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 | 970 | 978 | 964 | 975 | 253,200 | 325 |
| 2008-12-29 | 940 | 967 | 939 | 967 | 384,700 | 322.33 |
| 2008-12-26 | 910 | 944 | 908 | 944 | 479,300 | 314.67 |
| 2008-12-25 | 925 | 929 | 904 | 911 | 443,600 | 303.67 |
| 2008-12-24 | 910 | 943 | 907 | 930 | 580,500 | 310 |
| 2008-12-22 | 893 | 913 | 891 | 912 | 536,300 | 304 |
| 2008-12-19 | 920 | 928 | 909 | 913 | 610,600 | 304.33 |
| 2008-12-18 | 940 | 949 | 921 | 926 | 725,600 | 308.67 |
| 2008-12-17 | 979 | 983 | 927 | 950 | 710,800 | 316.67 |
| 2008-12-16 | 967 | 977 | 945 | 956 | 955,900 | 318.67 |
| 2008-12-15 | 955 | 1,040 | 953 | 1,036 | 1,353,100 | 345.33 |
| 2008-12-12 | 960 | 975 | 930 | 945 | 1,081,300 | 315 |
| 2008-12-11 | 956 | 980 | 946 | 959 | 1,383,800 | 319.67 |
| 2008-12-10 | 1,035 | 1,059 | 1,027 | 1,036 | 994,000 | 345.33 |
| 2008-12-09 | 996 | 1,038 | 995 | 1,035 | 1,405,900 | 345 |
| 2008-12-08 | 975 | 1,004 | 961 | 996 | 1,514,000 | 332 |
| 2008-12-05 | 980 | 986 | 966 | 971 | 1,430,800 | 323.67 |
| 2008-12-04 | 972 | 983 | 972 | 980 | 983,900 | 326.67 |
| 2008-12-03 | 933 | 974 | 932 | 971 | 838,100 | 323.67 |
| 2008-12-02 | 930 | 944 | 912 | 935 | 775,300 | 311.67 |
| 2008-12-01 | 949 | 964 | 933 | 960 | 731,700 | 320 |
| 2008-11-28 | 981 | 982 | 908 | 949 | 1,577,700 | 316.33 |
| 2008-11-27 | 970 | 985 | 961 | 981 | 798,800 | 327 |
| 2008-11-26 | 978 | 978 | 940 | 960 | 1,274,400 | 320 |
| 2008-11-25 | 996 | 998 | 954 | 978 | 1,768,800 | 326 |
| 2008-11-21 | 875 | 919 | 855 | 916 | 1,344,500 | 305.33 |
| 2008-11-20 | 867 | 887 | 852 | 875 | 1,382,600 | 291.67 |
| 2008-11-19 | 865 | 874 | 861 | 867 | 1,470,200 | 289 |
| 2008-11-18 | 864 | 865 | 844 | 860 | 2,075,500 | 286.67 |
| 2008-11-17 | 841 | 889 | 830 | 874 | 2,262,000 | 291.33 |
| 2008-11-14 | 825 | 842 | 817 | 840 | 2,011,300 | 280 |
| 2008-11-13 | 781 | 804 | 771 | 791 | 2,169,100 | 263.67 |
| 2008-11-12 | 810 | 821 | 800 | 802 | 1,306,800 | 267.33 |
| 2008-11-11 | 855 | 859 | 823 | 830 | 2,271,800 | 276.67 |
| 2008-11-10 | 875 | 895 | 855 | 862 | 2,067,800 | 287.33 |
| 2008-11-07 | 857 | 883 | 790 | 845 | 2,800,500 | 281.67 |
| 2008-11-06 | 887 | 888 | 887 | 887 | 1,059,100 | 295.67 |
| 2008-11-05 | 1,071 | 1,087 | 1,056 | 1,087 | 789,800 | 362.33 |
| 2008-11-04 | 1,040 | 1,066 | 1,023 | 1,044 | 1,043,200 | 348 |
| 2008-10-31 | 1,025 | 1,039 | 990 | 998 | 917,900 | 332.67 |
| 2008-10-30 | 1,024 | 1,030 | 975 | 1,010 | 1,011,000 | 336.67 |
| 2008-10-29 | 947 | 947 | 918 | 947 | 836,500 | 315.67 |
| 2008-10-28 | 821 | 857 | 781 | 847 | 1,445,400 | 282.33 |
| 2008-10-27 | 924 | 970 | 844 | 851 | 874,700 | 283.67 |
| 2008-10-24 | 963 | 979 | 903 | 944 | 1,953,500 | 314.67 |
| 2008-10-23 | 970 | 974 | 913 | 944 | 815,000 | 314.67 |
| 2008-10-22 | 1,078 | 1,078 | 997 | 999 | 888,000 | 333 |
| 2008-10-21 | 1,118 | 1,118 | 1,032 | 1,070 | 720,200 | 356.67 |
| 2008-10-20 | 1,040 | 1,055 | 1,000 | 1,051 | 551,800 | 350.33 |
| 2008-10-17 | 1,068 | 1,078 | 985 | 1,000 | 789,400 | 333.33 |
| 2008-10-16 | 991 | 1,029 | 973 | 988 | 1,390,200 | 329.33 |
| 2008-10-15 | 1,059 | 1,116 | 1,051 | 1,105 | 1,086,300 | 368.33 |
| 2008-10-14 | 998 | 1,028 | 984 | 1,028 | 591,600 | 342.67 |
| 2008-10-10 | 891 | 974 | 888 | 928 | 1,632,000 | 309.33 |
| 2008-10-09 | 947 | 993 | 946 | 954 | 976,800 | 318 |
| 2008-10-08 | 1,061 | 1,099 | 974 | 977 | 860,100 | 325.67 |
| 2008-10-07 | 1,085 | 1,124 | 1,050 | 1,103 | 776,400 | 367.67 |
| 2008-10-06 | 1,119 | 1,128 | 1,110 | 1,125 | 1,111,200 | 375 |
| 2008-10-03 | 1,135 | 1,139 | 1,091 | 1,116 | 1,422,700 | 372 |
| 2008-10-02 | 1,175 | 1,175 | 1,124 | 1,125 | 978,900 | 375 |
| 2008-10-01 | 1,153 | 1,204 | 1,153 | 1,174 | 815,000 | 391.33 |
| 2008-09-30 | 1,151 | 1,160 | 1,135 | 1,145 | 507,800 | 381.67 |
| 2008-09-29 | 1,203 | 1,237 | 1,188 | 1,194 | 523,500 | 398 |
| 2008-09-26 | 1,209 | 1,238 | 1,195 | 1,204 | 731,900 | 401.33 |
| 2008-09-25 | 1,211 | 1,238 | 1,200 | 1,212 | 438,300 | 404 |
| 2008-09-24 | 1,245 | 1,245 | 1,201 | 1,222 | 649,300 | 407.33 |
| 2008-09-22 | 1,251 | 1,272 | 1,224 | 1,225 | 411,400 | 408.33 |
| 2008-09-19 | 1,219 | 1,238 | 1,211 | 1,233 | 672,600 | 411 |
| 2008-09-18 | 1,135 | 1,199 | 1,130 | 1,199 | 769,700 | 399.67 |
| 2008-09-17 | 1,197 | 1,197 | 1,155 | 1,164 | 860,100 | 388 |
| 2008-09-16 | 1,181 | 1,186 | 1,142 | 1,161 | 659,600 | 387 |
| 2008-09-12 | 1,205 | 1,225 | 1,198 | 1,221 | 825,900 | 407 |
| 2008-09-11 | 1,191 | 1,203 | 1,182 | 1,191 | 1,110,600 | 397 |
| 2008-09-10 | 1,200 | 1,231 | 1,184 | 1,211 | 888,800 | 403.67 |
| 2008-09-09 | 1,251 | 1,254 | 1,210 | 1,219 | 671,900 | 406.33 |
| 2008-09-08 | 1,254 | 1,281 | 1,242 | 1,249 | 803,000 | 416.33 |
| 2008-09-05 | 1,261 | 1,262 | 1,240 | 1,253 | 705,100 | 417.67 |
| 2008-09-04 | 1,313 | 1,320 | 1,277 | 1,281 | 1,581,300 | 427 |
| 2008-09-03 | 1,316 | 1,327 | 1,298 | 1,306 | 1,367,300 | 435.33 |
| 2008-09-02 | 1,347 | 1,354 | 1,312 | 1,322 | 861,100 | 440.67 |
| 2008-09-01 | 1,320 | 1,346 | 1,320 | 1,335 | 660,200 | 445 |
| 2008-08-29 | 1,335 | 1,348 | 1,329 | 1,348 | 980,700 | 449.33 |
| 2008-08-28 | 1,335 | 1,335 | 1,314 | 1,320 | 504,100 | 440 |
| 2008-08-27 | 1,321 | 1,332 | 1,319 | 1,325 | 759,300 | 441.67 |
| 2008-08-26 | 1,320 | 1,330 | 1,315 | 1,327 | 485,600 | 442.33 |
| 2008-08-25 | 1,344 | 1,357 | 1,327 | 1,334 | 533,600 | 444.67 |
| 2008-08-22 | 1,325 | 1,334 | 1,311 | 1,326 | 483,500 | 442 |
| 2008-08-21 | 1,325 | 1,325 | 1,306 | 1,313 | 456,900 | 437.67 |
| 2008-08-20 | 1,295 | 1,334 | 1,295 | 1,325 | 488,500 | 441.67 |
| 2008-08-19 | 1,318 | 1,326 | 1,306 | 1,315 | 598,500 | 438.33 |
| 2008-08-18 | 1,355 | 1,386 | 1,354 | 1,358 | 657,400 | 452.67 |
| 2008-08-15 | 1,332 | 1,350 | 1,332 | 1,346 | 1,036,500 | 448.67 |
| 2008-08-14 | 1,339 | 1,352 | 1,318 | 1,325 | 823,600 | 441.67 |
| 2008-08-13 | 1,328 | 1,336 | 1,310 | 1,321 | 779,100 | 440.33 |
| 2008-08-12 | 1,323 | 1,353 | 1,317 | 1,340 | 1,142,700 | 446.67 |
| 2008-08-11 | 1,300 | 1,322 | 1,296 | 1,322 | 1,078,400 | 440.67 |
| 2008-08-08 | 1,240 | 1,286 | 1,239 | 1,281 | 1,099,500 | 427 |
| 2008-08-07 | 1,274 | 1,274 | 1,246 | 1,260 | 1,678,800 | 420 |
| 2008-08-06 | 1,323 | 1,325 | 1,255 | 1,273 | 2,001,000 | 424.33 |
| 2008-08-05 | 1,251 | 1,334 | 1,248 | 1,305 | 2,040,200 | 435 |
| 2008-08-04 | 1,270 | 1,293 | 1,227 | 1,250 | 1,556,800 | 416.67 |
| 2008-08-01 | 1,315 | 1,319 | 1,268 | 1,269 | 1,370,900 | 423 |
| 2008-07-31 | 1,323 | 1,333 | 1,299 | 1,309 | 909,100 | 436.33 |
| 2008-07-30 | 1,300 | 1,320 | 1,296 | 1,312 | 436,000 | 437.33 |
| 2008-07-29 | 1,311 | 1,311 | 1,279 | 1,300 | 865,900 | 433.33 |
| 2008-07-28 | 1,329 | 1,335 | 1,309 | 1,324 | 699,400 | 441.33 |
| 2008-07-25 | 1,339 | 1,339 | 1,327 | 1,332 | 941,700 | 444 |
| 2008-07-24 | 1,323 | 1,328 | 1,317 | 1,326 | 1,106,600 | 442 |
| 2008-07-23 | 1,306 | 1,332 | 1,306 | 1,310 | 845,900 | 436.67 |
| 2008-07-22 | 1,282 | 1,306 | 1,265 | 1,306 | 1,048,200 | 435.33 |
| 2008-07-18 | 1,288 | 1,295 | 1,279 | 1,283 | 805,300 | 427.67 |
| 2008-07-17 | 1,296 | 1,297 | 1,283 | 1,287 | 718,500 | 429 |
| 2008-07-16 | 1,286 | 1,300 | 1,274 | 1,289 | 1,304,700 | 429.67 |
| 2008-07-15 | 1,295 | 1,301 | 1,282 | 1,286 | 856,900 | 428.67 |
| 2008-07-14 | 1,299 | 1,313 | 1,293 | 1,295 | 1,166,400 | 431.67 |
| 2008-07-11 | 1,300 | 1,314 | 1,281 | 1,299 | 1,288,000 | 433 |
| 2008-07-10 | 1,318 | 1,338 | 1,298 | 1,299 | 1,118,700 | 433 |
| 2008-07-09 | 1,333 | 1,339 | 1,315 | 1,318 | 1,586,000 | 439.33 |
| 2008-07-08 | 1,307 | 1,331 | 1,301 | 1,307 | 1,183,900 | 435.67 |
| 2008-07-07 | 1,299 | 1,303 | 1,281 | 1,289 | 986,200 | 429.67 |
| 2008-07-04 | 1,275 | 1,292 | 1,267 | 1,281 | 980,000 | 427 |
| 2008-07-03 | 1,298 | 1,298 | 1,250 | 1,264 | 1,607,500 | 421.33 |
| 2008-07-02 | 1,257 | 1,327 | 1,241 | 1,302 | 3,737,000 | 434 |
| 2008-07-01 | 1,219 | 1,256 | 1,216 | 1,244 | 1,913,200 | 414.67 |
| 2008-06-30 | 1,192 | 1,219 | 1,182 | 1,202 | 1,947,700 | 400.67 |
| 2008-06-27 | 1,188 | 1,199 | 1,180 | 1,191 | 1,063,600 | 397 |
| 2008-06-26 | 1,226 | 1,230 | 1,206 | 1,206 | 547,900 | 402 |
| 2008-06-25 | 1,230 | 1,230 | 1,206 | 1,230 | 671,400 | 410 |
| 2008-06-24 | 1,232 | 1,240 | 1,227 | 1,234 | 729,900 | 411.33 |
| 2008-06-23 | 1,254 | 1,254 | 1,225 | 1,243 | 1,127,400 | 414.33 |
| 2008-06-20 | 1,299 | 1,303 | 1,258 | 1,261 | 1,662,500 | 420.33 |
| 2008-06-19 | 1,310 | 1,312 | 1,291 | 1,299 | 878,200 | 433 |
| 2008-06-18 | 1,337 | 1,340 | 1,307 | 1,316 | 848,300 | 438.67 |
| 2008-06-17 | 1,338 | 1,340 | 1,326 | 1,334 | 964,200 | 444.67 |
| 2008-06-16 | 1,320 | 1,325 | 1,310 | 1,322 | 1,054,900 | 440.67 |
| 2008-06-13 | 1,303 | 1,316 | 1,303 | 1,307 | 1,584,700 | 435.67 |
| 2008-06-12 | 1,331 | 1,331 | 1,305 | 1,317 | 1,649,200 | 439 |
| 2008-06-11 | 1,336 | 1,336 | 1,317 | 1,331 | 1,189,400 | 443.67 |
| 2008-06-10 | 1,341 | 1,343 | 1,319 | 1,321 | 1,434,600 | 440.33 |
| 2008-06-09 | 1,320 | 1,324 | 1,302 | 1,321 | 850,800 | 440.33 |
| 2008-06-06 | 1,317 | 1,329 | 1,305 | 1,324 | 1,780,300 | 441.33 |
| 2008-06-05 | 1,300 | 1,310 | 1,285 | 1,297 | 2,364,700 | 432.33 |
| 2008-06-04 | 1,301 | 1,322 | 1,298 | 1,312 | 1,523,800 | 437.33 |
| 2008-06-03 | 1,321 | 1,330 | 1,296 | 1,301 | 2,150,100 | 433.67 |
| 2008-06-02 | 1,358 | 1,359 | 1,321 | 1,334 | 2,117,900 | 444.67 |
| 2008-05-30 | 1,330 | 1,385 | 1,329 | 1,372 | 1,189,600 | 457.33 |
| 2008-05-29 | 1,352 | 1,361 | 1,329 | 1,349 | 628,900 | 449.67 |
| 2008-05-28 | 1,375 | 1,378 | 1,324 | 1,335 | 817,300 | 445 |
| 2008-05-27 | 1,346 | 1,382 | 1,336 | 1,376 | 969,200 | 458.67 |
| 2008-05-26 | 1,376 | 1,382 | 1,336 | 1,343 | 712,300 | 447.67 |
| 2008-05-23 | 1,379 | 1,415 | 1,367 | 1,369 | 1,539,900 | 456.33 |
| 2008-05-22 | 1,345 | 1,378 | 1,331 | 1,360 | 2,017,000 | 453.33 |
| 2008-05-21 | 1,343 | 1,369 | 1,321 | 1,331 | 1,405,300 | 443.67 |
| 2008-05-20 | 1,350 | 1,355 | 1,319 | 1,329 | 1,335,000 | 443 |
| 2008-05-19 | 1,349 | 1,358 | 1,332 | 1,349 | 1,229,300 | 449.67 |
| 2008-05-16 | 1,402 | 1,415 | 1,389 | 1,397 | 894,100 | 465.67 |
| 2008-05-15 | 1,410 | 1,420 | 1,391 | 1,393 | 1,170,400 | 464.33 |
| 2008-05-14 | 1,347 | 1,376 | 1,340 | 1,375 | 1,438,300 | 458.33 |
| 2008-05-13 | 1,312 | 1,340 | 1,295 | 1,327 | 1,691,700 | 442.33 |
| 2008-05-12 | 1,309 | 1,318 | 1,292 | 1,313 | 1,760,300 | 437.67 |
| 2008-05-09 | 1,456 | 1,457 | 1,320 | 1,328 | 2,152,400 | 442.67 |
| 2008-05-08 | 1,476 | 1,484 | 1,442 | 1,470 | 1,454,800 | 490 |
| 2008-05-07 | 1,430 | 1,476 | 1,416 | 1,476 | 2,042,800 | 492 |
| 2008-05-02 | 1,371 | 1,432 | 1,350 | 1,423 | 2,379,600 | 474.33 |
| 2008-05-01 | 1,294 | 1,302 | 1,272 | 1,275 | 967,400 | 425 |
| 2008-04-30 | 1,310 | 1,328 | 1,293 | 1,302 | 1,509,300 | 434 |
| 2008-04-28 | 1,380 | 1,385 | 1,335 | 1,354 | 874,500 | 451.33 |
| 2008-04-25 | 1,391 | 1,404 | 1,360 | 1,360 | 826,300 | 453.33 |
| 2008-04-24 | 1,375 | 1,398 | 1,368 | 1,374 | 532,600 | 458 |
| 2008-04-23 | 1,378 | 1,400 | 1,366 | 1,390 | 538,700 | 463.33 |
| 2008-04-22 | 1,379 | 1,387 | 1,360 | 1,378 | 506,000 | 459.33 |
| 2008-04-21 | 1,391 | 1,395 | 1,368 | 1,379 | 711,600 | 459.67 |
| 2008-04-18 | 1,329 | 1,360 | 1,317 | 1,360 | 879,600 | 453.33 |
| 2008-04-17 | 1,350 | 1,350 | 1,313 | 1,319 | 1,117,500 | 439.67 |
| 2008-04-16 | 1,354 | 1,356 | 1,330 | 1,336 | 501,900 | 445.33 |
| 2008-04-15 | 1,342 | 1,347 | 1,312 | 1,334 | 728,100 | 444.67 |
| 2008-04-14 | 1,330 | 1,352 | 1,313 | 1,345 | 1,232,800 | 448.33 |
| 2008-04-11 | 1,363 | 1,391 | 1,355 | 1,383 | 839,200 | 461 |
| 2008-04-10 | 1,372 | 1,403 | 1,354 | 1,358 | 618,500 | 452.67 |
| 2008-04-09 | 1,416 | 1,431 | 1,376 | 1,392 | 575,500 | 464 |
| 2008-04-08 | 1,459 | 1,460 | 1,420 | 1,425 | 1,056,400 | 475 |
| 2008-04-07 | 1,415 | 1,454 | 1,398 | 1,445 | 1,093,300 | 481.67 |
| 2008-04-04 | 1,399 | 1,416 | 1,383 | 1,410 | 748,300 | 470 |
| 2008-04-03 | 1,408 | 1,413 | 1,394 | 1,405 | 982,800 | 468.33 |
| 2008-04-02 | 1,403 | 1,420 | 1,393 | 1,407 | 1,287,400 | 469 |
| 2008-04-01 | 1,390 | 1,406 | 1,361 | 1,390 | 1,396,900 | 463.33 |
| 2008-03-31 | 1,330 | 1,358 | 1,322 | 1,350 | 1,920,500 | 450 |
| 2008-03-28 | 1,342 | 1,363 | 1,331 | 1,350 | 1,904,100 | 450 |
| 2008-03-27 | 1,377 | 1,389 | 1,351 | 1,362 | 1,888,500 | 454 |
| 2008-03-26 | 1,388 | 1,403 | 1,381 | 1,394 | 1,269,300 | 464.67 |
| 2008-03-25 | 1,415 | 1,416 | 1,381 | 1,400 | 1,436,500 | 466.67 |
| 2008-03-24 | 1,396 | 1,418 | 1,386 | 1,395 | 1,416,300 | 465 |
| 2008-03-21 | 1,432 | 1,438 | 1,398 | 1,427 | 966,400 | 475.67 |
| 2008-03-19 | 1,388 | 1,433 | 1,376 | 1,431 | 1,497,200 | 477 |
| 2008-03-18 | 1,309 | 1,329 | 1,284 | 1,328 | 1,569,400 | 442.67 |
| 2008-03-17 | 1,320 | 1,352 | 1,306 | 1,313 | 3,562,900 | 437.67 |
| 2008-03-14 | 1,310 | 1,333 | 1,274 | 1,312 | 3,316,800 | 437.33 |
| 2008-03-13 | 1,272 | 1,272 | 1,226 | 1,250 | 1,498,500 | 416.67 |
| 2008-03-12 | 1,280 | 1,294 | 1,237 | 1,271 | 2,716,100 | 423.67 |
| 2008-03-11 | 1,223 | 1,284 | 1,210 | 1,275 | 2,586,200 | 425 |
| 2008-03-10 | 1,282 | 1,306 | 1,251 | 1,267 | 2,012,300 | 422.33 |
| 2008-03-07 | 1,254 | 1,285 | 1,245 | 1,281 | 2,263,600 | 427 |
| 2008-03-06 | 1,294 | 1,312 | 1,270 | 1,294 | 1,494,400 | 431.33 |
| 2008-03-05 | 1,280 | 1,303 | 1,259 | 1,298 | 2,095,800 | 432.67 |
| 2008-03-04 | 1,247 | 1,280 | 1,242 | 1,278 | 2,140,400 | 426 |
| 2008-03-03 | 1,287 | 1,287 | 1,212 | 1,240 | 1,505,400 | 413.33 |
| 2008-02-29 | 1,278 | 1,326 | 1,262 | 1,307 | 2,327,100 | 435.67 |
| 2008-02-28 | 1,300 | 1,325 | 1,278 | 1,310 | 1,715,100 | 436.67 |
| 2008-02-27 | 1,297 | 1,313 | 1,289 | 1,296 | 2,380,600 | 432 |
| 2008-02-26 | 1,325 | 1,325 | 1,267 | 1,268 | 2,857,700 | 422.67 |
| 2008-02-25 | 1,327 | 1,347 | 1,309 | 1,325 | 1,965,800 | 441.67 |
| 2008-02-22 | 1,270 | 1,315 | 1,268 | 1,312 | 2,372,800 | 437.33 |
| 2008-02-21 | 1,273 | 1,327 | 1,272 | 1,304 | 2,921,200 | 434.67 |
| 2008-02-20 | 1,271 | 1,289 | 1,262 | 1,272 | 3,721,400 | 424 |
| 2008-02-19 | 1,212 | 1,256 | 1,205 | 1,249 | 2,942,300 | 416.33 |
| 2008-02-18 | 1,240 | 1,246 | 1,182 | 1,192 | 2,128,400 | 397.33 |
| 2008-02-15 | 1,186 | 1,252 | 1,171 | 1,238 | 2,937,400 | 412.67 |
| 2008-02-14 | 1,196 | 1,218 | 1,177 | 1,191 | 3,482,800 | 397 |
| 2008-02-13 | 1,186 | 1,214 | 1,181 | 1,196 | 4,440,700 | 398.67 |
| 2008-02-12 | 1,130 | 1,135 | 1,040 | 1,103 | 6,735,000 | 367.67 |
| 2008-02-08 | 1,135 | 1,226 | 1,123 | 1,185 | 8,948,600 | 395 |
| 2008-02-07 | 1,095 | 1,106 | 1,095 | 1,095 | 10,301,400 | 365 |
| 2008-02-06 | 1,449 | 1,449 | 1,295 | 1,295 | 513,200 | 431.67 |
| 2008-02-05 | 1,515 | 1,523 | 1,486 | 1,495 | 849,500 | 498.33 |
| 2008-02-04 | 1,536 | 1,548 | 1,522 | 1,532 | 1,006,700 | 510.67 |
| 2008-02-01 | 1,493 | 1,511 | 1,467 | 1,506 | 1,214,900 | 502 |
| 2008-01-31 | 1,441 | 1,490 | 1,423 | 1,478 | 719,600 | 492.67 |
| 2008-01-30 | 1,443 | 1,465 | 1,414 | 1,461 | 1,071,500 | 487 |
| 2008-01-29 | 1,442 | 1,447 | 1,413 | 1,430 | 622,100 | 476.67 |
| 2008-01-28 | 1,425 | 1,445 | 1,402 | 1,413 | 1,214,500 | 471 |
| 2008-01-25 | 1,410 | 1,440 | 1,399 | 1,431 | 977,100 | 477 |
| 2008-01-24 | 1,398 | 1,400 | 1,358 | 1,390 | 1,279,600 | 463.33 |
| 2008-01-23 | 1,464 | 1,464 | 1,381 | 1,391 | 2,264,000 | 463.67 |
| 2008-01-22 | 1,410 | 1,415 | 1,341 | 1,344 | 1,066,100 | 448 |
| 2008-01-21 | 1,501 | 1,510 | 1,442 | 1,450 | 1,547,500 | 483.33 |
| 2008-01-18 | 1,466 | 1,475 | 1,412 | 1,463 | 1,402,600 | 487.67 |
| 2008-01-17 | 1,449 | 1,472 | 1,429 | 1,465 | 2,308,600 | 488.33 |
| 2008-01-16 | 1,307 | 1,430 | 1,302 | 1,425 | 3,115,100 | 475 |
| 2008-01-15 | 1,484 | 1,512 | 1,482 | 1,487 | 2,912,900 | 495.67 |
| 2008-01-11 | 1,664 | 1,664 | 1,577 | 1,602 | 1,820,700 | 534 |
| 2008-01-10 | 1,684 | 1,690 | 1,663 | 1,666 | 937,200 | 555.33 |
| 2008-01-09 | 1,658 | 1,674 | 1,643 | 1,668 | 1,620,100 | 556 |
| 2008-01-08 | 1,696 | 1,718 | 1,672 | 1,679 | 1,346,200 | 559.67 |
| 2008-01-07 | 1,730 | 1,774 | 1,682 | 1,749 | 1,809,000 | 583 |
| 2008-01-04 | 1,755 | 1,755 | 1,692 | 1,730 | 777,500 | 576.67 |
分割・併合履歴 ： [2023-03-30]1株→3株