8198 マックスバリュ東海(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 | 1,570 | 1,570 | 1,550 | 1,550 | 3,700 | 1,550 |
| 2008-12-29 | 1,670 | 1,670 | 1,550 | 1,574 | 21,700 | 1,574 |
| 2008-12-26 | 1,431 | 1,495 | 1,431 | 1,495 | 7,300 | 1,495 |
| 2008-12-25 | 1,400 | 1,450 | 1,400 | 1,428 | 2,900 | 1,428 |
| 2008-12-24 | 1,410 | 1,410 | 1,400 | 1,403 | 2,600 | 1,403 |
| 2008-12-22 | 1,412 | 1,417 | 1,407 | 1,417 | 2,000 | 1,417 |
| 2008-12-19 | 1,400 | 1,405 | 1,393 | 1,400 | 3,100 | 1,400 |
| 2008-12-18 | 1,390 | 1,400 | 1,390 | 1,400 | 2,800 | 1,400 |
| 2008-12-17 | 1,400 | 1,400 | 1,387 | 1,390 | 1,400 | 1,390 |
| 2008-12-16 | 1,386 | 1,406 | 1,386 | 1,395 | 4,700 | 1,395 |
| 2008-12-15 | 1,380 | 1,416 | 1,380 | 1,386 | 5,500 | 1,386 |
| 2008-12-12 | 1,401 | 1,401 | 1,388 | 1,390 | 3,200 | 1,390 |
| 2008-12-11 | 1,411 | 1,411 | 1,391 | 1,392 | 4,200 | 1,392 |
| 2008-12-10 | 1,400 | 1,411 | 1,396 | 1,411 | 4,800 | 1,411 |
| 2008-12-09 | 1,402 | 1,414 | 1,401 | 1,402 | 4,400 | 1,402 |
| 2008-12-08 | 1,401 | 1,401 | 1,400 | 1,400 | 2,300 | 1,400 |
| 2008-12-05 | 1,410 | 1,410 | 1,401 | 1,401 | 900 | 1,401 |
| 2008-12-04 | 1,410 | 1,410 | 1,400 | 1,401 | 2,600 | 1,401 |
| 2008-12-03 | 1,406 | 1,410 | 1,400 | 1,410 | 1,200 | 1,410 |
| 2008-12-02 | 1,435 | 1,435 | 1,403 | 1,406 | 2,600 | 1,406 |
| 2008-12-01 | 1,445 | 1,450 | 1,445 | 1,450 | 3,700 | 1,450 |
| 2008-11-28 | 1,495 | 1,495 | 1,445 | 1,445 | 10,400 | 1,445 |
| 2008-11-27 | 1,400 | 1,455 | 1,400 | 1,455 | 7,700 | 1,455 |
| 2008-11-26 | 1,395 | 1,395 | 1,390 | 1,390 | 2,300 | 1,390 |
| 2008-11-25 | 1,415 | 1,418 | 1,395 | 1,395 | 4,000 | 1,395 |
| 2008-11-21 | 1,390 | 1,429 | 1,350 | 1,392 | 8,700 | 1,392 |
| 2008-11-20 | 1,400 | 1,405 | 1,390 | 1,395 | 3,700 | 1,395 |
| 2008-11-19 | 1,400 | 1,423 | 1,391 | 1,395 | 5,700 | 1,395 |
| 2008-11-18 | 1,390 | 1,423 | 1,359 | 1,400 | 3,500 | 1,400 |
| 2008-11-17 | 1,397 | 1,418 | 1,390 | 1,390 | 3,400 | 1,390 |
| 2008-11-14 | 1,379 | 1,397 | 1,359 | 1,397 | 2,300 | 1,397 |
| 2008-11-13 | 1,302 | 1,340 | 1,302 | 1,328 | 2,400 | 1,328 |
| 2008-11-12 | 1,340 | 1,435 | 1,325 | 1,340 | 7,800 | 1,340 |
| 2008-11-11 | 1,321 | 1,345 | 1,320 | 1,325 | 3,500 | 1,325 |
| 2008-11-10 | 1,320 | 1,340 | 1,320 | 1,320 | 1,600 | 1,320 |
| 2008-11-07 | 1,360 | 1,360 | 1,300 | 1,330 | 3,900 | 1,330 |
| 2008-11-06 | 1,349 | 1,384 | 1,330 | 1,360 | 9,600 | 1,360 |
| 2008-11-05 | 1,340 | 1,368 | 1,322 | 1,360 | 5,300 | 1,360 |
| 2008-11-04 | 1,260 | 1,290 | 1,251 | 1,260 | 8,500 | 1,260 |
| 2008-10-31 | 1,242 | 1,278 | 1,225 | 1,235 | 19,600 | 1,235 |
| 2008-10-30 | 1,260 | 1,278 | 1,240 | 1,240 | 16,600 | 1,240 |
| 2008-10-29 | 1,231 | 1,280 | 1,231 | 1,260 | 6,800 | 1,260 |
| 2008-10-28 | 1,244 | 1,244 | 1,218 | 1,220 | 29,100 | 1,220 |
| 2008-10-27 | 1,215 | 1,240 | 1,201 | 1,219 | 16,300 | 1,219 |
| 2008-10-24 | 1,239 | 1,240 | 1,215 | 1,215 | 13,300 | 1,215 |
| 2008-10-23 | 1,240 | 1,240 | 1,200 | 1,239 | 5,400 | 1,239 |
| 2008-10-22 | 1,241 | 1,246 | 1,230 | 1,240 | 18,300 | 1,240 |
| 2008-10-21 | 1,248 | 1,248 | 1,240 | 1,241 | 13,000 | 1,241 |
| 2008-10-20 | 1,225 | 1,244 | 1,225 | 1,240 | 9,200 | 1,240 |
| 2008-10-17 | 1,190 | 1,240 | 1,190 | 1,239 | 900 | 1,239 |
| 2008-10-16 | 1,191 | 1,250 | 1,180 | 1,250 | 5,500 | 1,250 |
| 2008-10-15 | 1,160 | 1,230 | 1,160 | 1,180 | 9,100 | 1,180 |
| 2008-10-14 | 1,190 | 1,229 | 1,150 | 1,158 | 25,200 | 1,158 |
| 2008-10-10 | 1,050 | 1,100 | 1,050 | 1,050 | 6,100 | 1,050 |
| 2008-10-09 | 1,081 | 1,084 | 1,001 | 1,080 | 14,400 | 1,080 |
| 2008-10-08 | 1,100 | 1,100 | 1,000 | 1,001 | 12,900 | 1,001 |
| 2008-10-07 | 1,100 | 1,131 | 1,069 | 1,089 | 20,300 | 1,089 |
| 2008-10-06 | 1,247 | 1,247 | 1,123 | 1,134 | 11,500 | 1,134 |
| 2008-10-03 | 1,286 | 1,286 | 1,250 | 1,261 | 1,700 | 1,261 |
| 2008-10-02 | 1,289 | 1,302 | 1,281 | 1,286 | 21,600 | 1,286 |
| 2008-10-01 | 1,267 | 1,285 | 1,247 | 1,285 | 5,100 | 1,285 |
| 2008-09-30 | 1,200 | 1,247 | 1,149 | 1,247 | 20,300 | 1,247 |
| 2008-09-29 | 1,250 | 1,250 | 1,218 | 1,220 | 25,100 | 1,220 |
| 2008-09-26 | 1,285 | 1,289 | 1,235 | 1,260 | 17,200 | 1,260 |
| 2008-09-25 | 1,301 | 1,301 | 1,280 | 1,284 | 11,700 | 1,284 |
| 2008-09-24 | 1,330 | 1,330 | 1,295 | 1,300 | 7,800 | 1,300 |
| 2008-09-22 | 1,339 | 1,357 | 1,330 | 1,331 | 3,700 | 1,331 |
| 2008-09-19 | 1,330 | 1,350 | 1,323 | 1,330 | 7,100 | 1,330 |
| 2008-09-18 | 1,340 | 1,355 | 1,336 | 1,336 | 3,800 | 1,336 |
| 2008-09-17 | 1,355 | 1,362 | 1,345 | 1,345 | 9,800 | 1,345 |
| 2008-09-16 | 1,388 | 1,399 | 1,355 | 1,360 | 4,500 | 1,360 |
| 2008-09-12 | 1,404 | 1,420 | 1,396 | 1,399 | 1,700 | 1,399 |
| 2008-09-11 | 1,390 | 1,420 | 1,390 | 1,420 | 2,600 | 1,420 |
| 2008-09-10 | 1,365 | 1,405 | 1,365 | 1,400 | 1,000 | 1,400 |
| 2008-09-09 | 1,433 | 1,450 | 1,350 | 1,375 | 4,000 | 1,375 |
| 2008-09-08 | 1,434 | 1,470 | 1,433 | 1,433 | 1,200 | 1,433 |
| 2008-09-05 | 1,470 | 1,475 | 1,425 | 1,430 | 7,500 | 1,430 |
| 2008-09-04 | 1,500 | 1,500 | 1,466 | 1,500 | 6,300 | 1,500 |
| 2008-09-03 | 1,500 | 1,510 | 1,499 | 1,500 | 13,600 | 1,500 |
| 2008-09-02 | 1,502 | 1,502 | 1,500 | 1,500 | 1,300 | 1,500 |
| 2008-09-01 | 1,503 | 1,510 | 1,502 | 1,510 | 1,900 | 1,510 |
| 2008-08-29 | 1,512 | 1,520 | 1,512 | 1,519 | 1,800 | 1,519 |
| 2008-08-28 | 1,570 | 1,570 | 1,512 | 1,512 | 6,000 | 1,512 |
| 2008-08-27 | 1,525 | 1,545 | 1,522 | 1,535 | 4,300 | 1,535 |
| 2008-08-26 | 1,510 | 1,521 | 1,510 | 1,520 | 2,700 | 1,520 |
| 2008-08-25 | 1,515 | 1,515 | 1,509 | 1,510 | 2,000 | 1,510 |
| 2008-08-22 | 1,519 | 1,519 | 1,514 | 1,518 | 1,500 | 1,518 |
| 2008-08-21 | 1,520 | 1,520 | 1,515 | 1,518 | 3,900 | 1,518 |
| 2008-08-20 | 1,518 | 1,520 | 1,518 | 1,520 | 1,300 | 1,520 |
| 2008-08-19 | 1,530 | 1,530 | 1,522 | 1,522 | 800 | 1,522 |
| 2008-08-18 | 1,505 | 1,540 | 1,505 | 1,530 | 3,400 | 1,530 |
| 2008-08-15 | 1,529 | 1,530 | 1,501 | 1,504 | 7,200 | 1,504 |
| 2008-08-14 | 1,549 | 1,549 | 1,510 | 1,515 | 11,700 | 1,515 |
| 2008-08-13 | 1,556 | 1,559 | 1,545 | 1,559 | 2,900 | 1,559 |
| 2008-08-12 | 1,561 | 1,575 | 1,560 | 1,560 | 3,000 | 1,560 |
| 2008-08-11 | 1,564 | 1,574 | 1,558 | 1,560 | 3,600 | 1,560 |
| 2008-08-08 | 1,555 | 1,580 | 1,545 | 1,564 | 4,400 | 1,564 |
| 2008-08-07 | 1,555 | 1,555 | 1,547 | 1,550 | 6,900 | 1,550 |
| 2008-08-06 | 1,540 | 1,565 | 1,535 | 1,555 | 600 | 1,555 |
| 2008-08-05 | 1,570 | 1,570 | 1,536 | 1,550 | 1,600 | 1,550 |
| 2008-08-04 | 1,618 | 1,618 | 1,450 | 1,547 | 8,600 | 1,547 |
| 2008-08-01 | 1,590 | 1,605 | 1,580 | 1,590 | 9,800 | 1,590 |
| 2008-07-31 | 1,550 | 1,590 | 1,550 | 1,590 | 17,800 | 1,590 |
| 2008-07-30 | 1,540 | 1,566 | 1,540 | 1,555 | 1,900 | 1,555 |
| 2008-07-29 | 1,530 | 1,550 | 1,511 | 1,540 | 9,400 | 1,540 |
| 2008-07-28 | 1,557 | 1,557 | 1,556 | 1,557 | 17,800 | 1,557 |
| 2008-07-25 | 1,550 | 1,565 | 1,534 | 1,558 | 16,000 | 1,558 |
| 2008-07-24 | 1,536 | 1,580 | 1,536 | 1,562 | 2,400 | 1,562 |
| 2008-07-23 | 1,540 | 1,541 | 1,535 | 1,536 | 4,700 | 1,536 |
| 2008-07-22 | 1,530 | 1,540 | 1,515 | 1,535 | 4,400 | 1,535 |
| 2008-07-18 | 1,560 | 1,560 | 1,530 | 1,540 | 5,000 | 1,540 |
| 2008-07-17 | 1,551 | 1,570 | 1,550 | 1,560 | 3,100 | 1,560 |
| 2008-07-16 | 1,582 | 1,582 | 1,536 | 1,560 | 2,200 | 1,560 |
| 2008-07-15 | 1,584 | 1,587 | 1,583 | 1,583 | 13,700 | 1,583 |
| 2008-07-14 | 1,586 | 1,600 | 1,584 | 1,584 | 9,600 | 1,584 |
| 2008-07-11 | 1,570 | 1,600 | 1,570 | 1,583 | 2,000 | 1,583 |
| 2008-07-10 | 1,560 | 1,607 | 1,560 | 1,600 | 11,000 | 1,600 |
| 2008-07-09 | 1,507 | 1,560 | 1,507 | 1,560 | 15,400 | 1,560 |
| 2008-07-08 | 1,545 | 1,545 | 1,501 | 1,504 | 8,100 | 1,504 |
| 2008-07-07 | 1,544 | 1,544 | 1,506 | 1,544 | 3,200 | 1,544 |
| 2008-07-04 | 1,565 | 1,565 | 1,514 | 1,514 | 4,500 | 1,514 |
| 2008-07-03 | 1,577 | 1,577 | 1,550 | 1,565 | 16,400 | 1,565 |
| 2008-07-02 | 1,600 | 1,600 | 1,581 | 1,600 | 18,500 | 1,600 |
| 2008-07-01 | 1,600 | 1,630 | 1,599 | 1,630 | 11,600 | 1,630 |
| 2008-06-30 | 1,617 | 1,635 | 1,592 | 1,620 | 42,200 | 1,620 |
| 2008-06-27 | 1,621 | 1,651 | 1,615 | 1,650 | 10,200 | 1,650 |
| 2008-06-26 | 1,620 | 1,670 | 1,620 | 1,651 | 11,500 | 1,651 |
| 2008-06-25 | 1,619 | 1,649 | 1,619 | 1,649 | 5,300 | 1,649 |
| 2008-06-24 | 1,603 | 1,629 | 1,603 | 1,626 | 2,800 | 1,626 |
| 2008-06-23 | 1,577 | 1,610 | 1,577 | 1,605 | 4,700 | 1,605 |
| 2008-06-20 | 1,615 | 1,615 | 1,575 | 1,581 | 5,600 | 1,581 |
| 2008-06-19 | 1,572 | 1,616 | 1,572 | 1,615 | 1,900 | 1,615 |
| 2008-06-18 | 1,575 | 1,600 | 1,575 | 1,581 | 2,700 | 1,581 |
| 2008-06-17 | 1,610 | 1,610 | 1,600 | 1,600 | 300 | 1,600 |
| 2008-06-16 | 1,615 | 1,615 | 1,568 | 1,610 | 1,400 | 1,610 |
| 2008-06-13 | 1,620 | 1,620 | 1,600 | 1,618 | 700 | 1,618 |
| 2008-06-12 | 1,600 | 1,622 | 1,591 | 1,620 | 6,100 | 1,620 |
| 2008-06-11 | 1,622 | 1,630 | 1,620 | 1,622 | 2,100 | 1,622 |
| 2008-06-10 | 1,611 | 1,626 | 1,611 | 1,622 | 3,000 | 1,622 |
| 2008-06-09 | 1,663 | 1,663 | 1,630 | 1,658 | 1,100 | 1,658 |
| 2008-06-06 | 1,670 | 1,674 | 1,651 | 1,658 | 2,000 | 1,658 |
| 2008-06-05 | 1,660 | 1,670 | 1,653 | 1,656 | 3,200 | 1,656 |
| 2008-06-04 | 1,640 | 1,658 | 1,640 | 1,649 | 1,700 | 1,649 |
| 2008-06-03 | 1,636 | 1,650 | 1,636 | 1,640 | 2,700 | 1,640 |
| 2008-06-02 | 1,645 | 1,646 | 1,635 | 1,636 | 1,400 | 1,636 |
| 2008-05-30 | 1,631 | 1,633 | 1,630 | 1,632 | 900 | 1,632 |
| 2008-05-29 | 1,616 | 1,633 | 1,616 | 1,632 | 900 | 1,632 |
| 2008-05-28 | 1,592 | 1,640 | 1,592 | 1,611 | 10,700 | 1,611 |
| 2008-05-27 | 1,609 | 1,653 | 1,609 | 1,652 | 12,400 | 1,652 |
| 2008-05-26 | 1,588 | 1,620 | 1,587 | 1,600 | 2,900 | 1,600 |
| 2008-05-23 | 1,619 | 1,619 | 1,587 | 1,587 | 4,800 | 1,587 |
| 2008-05-22 | 1,600 | 1,630 | 1,600 | 1,618 | 1,600 | 1,618 |
| 2008-05-21 | 1,630 | 1,630 | 1,560 | 1,598 | 12,500 | 1,598 |
| 2008-05-20 | 1,625 | 1,649 | 1,601 | 1,630 | 13,600 | 1,630 |
| 2008-05-19 | 1,570 | 1,625 | 1,565 | 1,625 | 4,600 | 1,625 |
| 2008-05-16 | 1,557 | 1,575 | 1,557 | 1,575 | 4,700 | 1,575 |
| 2008-05-15 | 1,554 | 1,572 | 1,554 | 1,562 | 4,900 | 1,562 |
| 2008-05-14 | 1,570 | 1,575 | 1,554 | 1,570 | 4,800 | 1,570 |
| 2008-05-13 | 1,567 | 1,572 | 1,551 | 1,570 | 2,000 | 1,570 |
| 2008-05-12 | 1,520 | 1,572 | 1,520 | 1,567 | 6,900 | 1,567 |
| 2008-05-09 | 1,570 | 1,570 | 1,504 | 1,568 | 4,900 | 1,568 |
| 2008-05-08 | 1,570 | 1,575 | 1,555 | 1,569 | 2,800 | 1,569 |
| 2008-05-07 | 1,570 | 1,570 | 1,550 | 1,570 | 2,000 | 1,570 |
| 2008-05-02 | 1,568 | 1,575 | 1,544 | 1,544 | 5,600 | 1,544 |
| 2008-05-01 | 1,566 | 1,570 | 1,541 | 1,569 | 3,800 | 1,569 |
| 2008-04-30 | 1,570 | 1,577 | 1,548 | 1,548 | 5,400 | 1,548 |
| 2008-04-28 | 1,581 | 1,583 | 1,551 | 1,554 | 8,900 | 1,554 |
| 2008-04-25 | 1,515 | 1,560 | 1,515 | 1,551 | 5,800 | 1,551 |
| 2008-04-24 | 1,500 | 1,520 | 1,500 | 1,511 | 4,700 | 1,511 |
| 2008-04-23 | 1,520 | 1,529 | 1,519 | 1,520 | 3,900 | 1,520 |
| 2008-04-22 | 1,510 | 1,520 | 1,510 | 1,520 | 1,800 | 1,520 |
| 2008-04-21 | 1,510 | 1,539 | 1,509 | 1,520 | 3,200 | 1,520 |
| 2008-04-18 | 1,528 | 1,539 | 1,500 | 1,510 | 6,600 | 1,510 |
| 2008-04-17 | 1,566 | 1,567 | 1,526 | 1,526 | 6,900 | 1,526 |
| 2008-04-16 | 1,526 | 1,573 | 1,526 | 1,567 | 12,900 | 1,567 |
| 2008-04-15 | 1,484 | 1,525 | 1,484 | 1,525 | 6,600 | 1,525 |
| 2008-04-14 | 1,461 | 1,490 | 1,461 | 1,484 | 8,500 | 1,484 |
| 2008-04-11 | 1,480 | 1,480 | 1,452 | 1,461 | 14,500 | 1,461 |
| 2008-04-10 | 1,458 | 1,464 | 1,450 | 1,450 | 5,800 | 1,450 |
| 2008-04-09 | 1,457 | 1,464 | 1,453 | 1,458 | 7,000 | 1,458 |
| 2008-04-08 | 1,440 | 1,474 | 1,420 | 1,454 | 18,000 | 1,454 |
| 2008-04-07 | 1,355 | 1,380 | 1,355 | 1,380 | 14,400 | 1,380 |
| 2008-04-04 | 1,307 | 1,331 | 1,307 | 1,325 | 5,700 | 1,325 |
| 2008-04-03 | 1,270 | 1,310 | 1,256 | 1,310 | 7,900 | 1,310 |
| 2008-04-02 | 1,268 | 1,289 | 1,260 | 1,260 | 10,000 | 1,260 |
| 2008-04-01 | 1,280 | 1,280 | 1,250 | 1,258 | 10,100 | 1,258 |
| 2008-03-31 | 1,292 | 1,292 | 1,285 | 1,285 | 900 | 1,285 |
| 2008-03-28 | 1,343 | 1,343 | 1,291 | 1,300 | 10,900 | 1,300 |
| 2008-03-27 | 1,254 | 1,345 | 1,254 | 1,339 | 7,600 | 1,339 |
| 2008-03-26 | 1,230 | 1,271 | 1,211 | 1,271 | 6,400 | 1,271 |
| 2008-03-25 | 1,185 | 1,250 | 1,185 | 1,210 | 12,700 | 1,210 |
| 2008-03-24 | 1,180 | 1,190 | 1,152 | 1,179 | 19,900 | 1,179 |
| 2008-03-21 | 1,166 | 1,190 | 1,150 | 1,180 | 15,600 | 1,180 |
| 2008-03-19 | 1,222 | 1,222 | 1,150 | 1,165 | 21,300 | 1,165 |
| 2008-03-18 | 1,204 | 1,241 | 1,204 | 1,220 | 7,100 | 1,220 |
| 2008-03-17 | 1,272 | 1,272 | 1,241 | 1,241 | 3,700 | 1,241 |
| 2008-03-14 | 1,283 | 1,300 | 1,271 | 1,275 | 3,700 | 1,275 |
| 2008-03-13 | 1,337 | 1,342 | 1,320 | 1,322 | 10,800 | 1,322 |
| 2008-03-12 | 1,420 | 1,423 | 1,395 | 1,397 | 2,300 | 1,397 |
| 2008-03-11 | 1,379 | 1,459 | 1,357 | 1,459 | 4,700 | 1,459 |
| 2008-03-10 | 1,500 | 1,500 | 1,410 | 1,415 | 10,600 | 1,415 |
| 2008-03-07 | 1,522 | 1,522 | 1,486 | 1,506 | 900 | 1,506 |
| 2008-03-06 | 1,525 | 1,532 | 1,486 | 1,529 | 20,500 | 1,529 |
| 2008-03-05 | 1,530 | 1,535 | 1,511 | 1,526 | 15,900 | 1,526 |
| 2008-03-04 | 1,509 | 1,540 | 1,509 | 1,535 | 24,800 | 1,535 |
| 2008-03-03 | 1,508 | 1,516 | 1,480 | 1,509 | 7,500 | 1,509 |
| 2008-02-29 | 1,501 | 1,550 | 1,501 | 1,538 | 14,600 | 1,538 |
| 2008-02-28 | 1,530 | 1,540 | 1,530 | 1,531 | 19,500 | 1,531 |
| 2008-02-27 | 1,479 | 1,523 | 1,466 | 1,520 | 11,300 | 1,520 |
| 2008-02-26 | 1,478 | 1,490 | 1,442 | 1,485 | 18,100 | 1,485 |
| 2008-02-25 | 1,548 | 1,550 | 1,540 | 1,550 | 11,800 | 1,550 |
| 2008-02-22 | 1,535 | 1,556 | 1,510 | 1,555 | 8,100 | 1,555 |
| 2008-02-21 | 1,517 | 1,537 | 1,500 | 1,518 | 9,000 | 1,518 |
| 2008-02-20 | 1,466 | 1,479 | 1,466 | 1,477 | 3,500 | 1,477 |
| 2008-02-19 | 1,443 | 1,453 | 1,436 | 1,445 | 8,400 | 1,445 |
| 2008-02-18 | 1,433 | 1,439 | 1,428 | 1,428 | 10,200 | 1,428 |
| 2008-02-15 | 1,426 | 1,429 | 1,420 | 1,426 | 6,800 | 1,426 |
| 2008-02-14 | 1,426 | 1,428 | 1,420 | 1,425 | 7,900 | 1,425 |
| 2008-02-13 | 1,429 | 1,430 | 1,420 | 1,423 | 6,900 | 1,423 |
| 2008-02-12 | 1,420 | 1,428 | 1,420 | 1,428 | 11,100 | 1,428 |
| 2008-02-08 | 1,420 | 1,430 | 1,419 | 1,421 | 5,700 | 1,421 |
| 2008-02-07 | 1,440 | 1,440 | 1,416 | 1,420 | 4,800 | 1,420 |
| 2008-02-06 | 1,430 | 1,430 | 1,420 | 1,420 | 5,500 | 1,420 |
| 2008-02-05 | 1,441 | 1,441 | 1,426 | 1,434 | 2,600 | 1,434 |
| 2008-02-04 | 1,420 | 1,447 | 1,420 | 1,421 | 6,200 | 1,421 |
| 2008-02-01 | 1,439 | 1,439 | 1,415 | 1,415 | 4,200 | 1,415 |
| 2008-01-31 | 1,420 | 1,420 | 1,407 | 1,419 | 4,200 | 1,419 |
| 2008-01-30 | 1,423 | 1,423 | 1,418 | 1,418 | 7,400 | 1,418 |
| 2008-01-29 | 1,421 | 1,440 | 1,420 | 1,422 | 2,900 | 1,422 |
| 2008-01-28 | 1,440 | 1,440 | 1,403 | 1,415 | 10,700 | 1,415 |
| 2008-01-25 | 1,350 | 1,426 | 1,350 | 1,400 | 26,100 | 1,400 |
| 2008-01-24 | 1,363 | 1,380 | 1,340 | 1,340 | 9,400 | 1,340 |
| 2008-01-23 | 1,320 | 1,340 | 1,320 | 1,323 | 6,000 | 1,323 |
| 2008-01-22 | 1,345 | 1,345 | 1,301 | 1,326 | 8,400 | 1,326 |
| 2008-01-21 | 1,355 | 1,357 | 1,345 | 1,346 | 7,400 | 1,346 |
| 2008-01-18 | 1,356 | 1,360 | 1,343 | 1,357 | 18,000 | 1,357 |
| 2008-01-17 | 1,400 | 1,400 | 1,388 | 1,388 | 13,400 | 1,388 |
| 2008-01-16 | 1,500 | 1,500 | 1,406 | 1,406 | 10,700 | 1,406 |
| 2008-01-15 | 1,530 | 1,530 | 1,500 | 1,514 | 17,200 | 1,514 |
| 2008-01-11 | 1,595 | 1,614 | 1,501 | 1,509 | 23,700 | 1,509 |
| 2008-01-10 | 1,615 | 1,615 | 1,576 | 1,599 | 8,900 | 1,599 |
| 2008-01-09 | 1,620 | 1,624 | 1,615 | 1,616 | 2,300 | 1,616 |
| 2008-01-08 | 1,616 | 1,645 | 1,616 | 1,630 | 2,400 | 1,630 |
| 2008-01-07 | 1,669 | 1,669 | 1,604 | 1,615 | 3,900 | 1,615 |
| 2008-01-04 | 1,677 | 1,682 | 1,655 | 1,679 | 4,300 | 1,679 |
分割・併合履歴 ： [2006-02-23]1株→1.5株
