8227 (株)しまむら 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 | 6,860 | 6,920 | 6,830 | 6,910 | 115,600 | 3,455 |
| 2008-12-29 | 6,620 | 6,810 | 6,580 | 6,760 | 243,400 | 3,380 |
| 2008-12-26 | 6,600 | 6,640 | 6,460 | 6,530 | 161,100 | 3,265 |
| 2008-12-25 | 7,150 | 7,150 | 6,380 | 6,530 | 607,800 | 3,265 |
| 2008-12-24 | 7,190 | 7,260 | 7,110 | 7,180 | 130,600 | 3,590 |
| 2008-12-22 | 7,380 | 7,400 | 7,080 | 7,220 | 212,900 | 3,610 |
| 2008-12-19 | 7,630 | 7,630 | 7,280 | 7,310 | 267,500 | 3,655 |
| 2008-12-18 | 7,630 | 7,750 | 7,560 | 7,620 | 198,900 | 3,810 |
| 2008-12-17 | 7,700 | 7,820 | 7,660 | 7,810 | 122,000 | 3,905 |
| 2008-12-16 | 7,600 | 7,680 | 7,500 | 7,500 | 80,800 | 3,750 |
| 2008-12-15 | 7,670 | 7,880 | 7,560 | 7,610 | 182,900 | 3,805 |
| 2008-12-12 | 7,850 | 7,880 | 7,480 | 7,570 | 273,300 | 3,785 |
| 2008-12-11 | 7,780 | 7,980 | 7,620 | 7,950 | 225,300 | 3,975 |
| 2008-12-10 | 7,850 | 7,900 | 7,660 | 7,720 | 189,500 | 3,860 |
| 2008-12-09 | 7,810 | 7,920 | 7,410 | 7,650 | 180,600 | 3,825 |
| 2008-12-08 | 7,560 | 7,760 | 7,550 | 7,710 | 141,100 | 3,855 |
| 2008-12-05 | 7,460 | 7,650 | 7,370 | 7,520 | 152,400 | 3,760 |
| 2008-12-04 | 7,550 | 7,670 | 7,180 | 7,360 | 193,000 | 3,680 |
| 2008-12-03 | 7,300 | 7,500 | 7,250 | 7,470 | 209,100 | 3,735 |
| 2008-12-02 | 7,160 | 7,250 | 6,990 | 7,100 | 173,500 | 3,550 |
| 2008-12-01 | 7,300 | 7,300 | 7,150 | 7,230 | 106,900 | 3,615 |
| 2008-11-28 | 7,450 | 7,450 | 7,170 | 7,290 | 201,200 | 3,645 |
| 2008-11-27 | 7,310 | 7,390 | 7,170 | 7,390 | 117,400 | 3,695 |
| 2008-11-26 | 7,330 | 7,410 | 7,180 | 7,300 | 189,500 | 3,650 |
| 2008-11-25 | 7,900 | 7,970 | 7,310 | 7,480 | 387,500 | 3,740 |
| 2008-11-21 | 7,740 | 7,880 | 7,580 | 7,810 | 313,600 | 3,905 |
| 2008-11-20 | 7,880 | 8,120 | 7,770 | 7,940 | 380,500 | 3,970 |
| 2008-11-19 | 7,530 | 8,020 | 7,440 | 7,950 | 563,000 | 3,975 |
| 2008-11-18 | 7,410 | 7,600 | 7,360 | 7,430 | 260,400 | 3,715 |
| 2008-11-17 | 7,570 | 7,680 | 7,330 | 7,580 | 200,000 | 3,790 |
| 2008-11-14 | 7,820 | 7,820 | 7,470 | 7,520 | 165,800 | 3,760 |
| 2008-11-13 | 7,250 | 7,860 | 7,250 | 7,710 | 241,100 | 3,855 |
| 2008-11-12 | 7,300 | 7,500 | 7,220 | 7,470 | 132,000 | 3,735 |
| 2008-11-11 | 7,340 | 7,410 | 7,120 | 7,380 | 103,400 | 3,690 |
| 2008-11-10 | 7,260 | 7,380 | 7,210 | 7,360 | 106,500 | 3,680 |
| 2008-11-07 | 7,200 | 7,320 | 7,070 | 7,160 | 115,900 | 3,580 |
| 2008-11-06 | 7,300 | 7,400 | 7,180 | 7,350 | 124,800 | 3,675 |
| 2008-11-05 | 7,390 | 7,520 | 7,300 | 7,400 | 162,900 | 3,700 |
| 2008-11-04 | 7,160 | 7,340 | 7,130 | 7,290 | 282,100 | 3,645 |
| 2008-10-31 | 6,700 | 7,000 | 6,650 | 6,760 | 182,200 | 3,380 |
| 2008-10-30 | 6,790 | 7,030 | 6,680 | 7,000 | 171,400 | 3,500 |
| 2008-10-29 | 6,990 | 6,990 | 6,470 | 6,710 | 234,000 | 3,355 |
| 2008-10-28 | 6,200 | 6,430 | 6,050 | 6,430 | 269,200 | 3,215 |
| 2008-10-27 | 6,430 | 6,740 | 6,150 | 6,200 | 226,100 | 3,100 |
| 2008-10-24 | 6,970 | 6,970 | 6,500 | 6,530 | 257,400 | 3,265 |
| 2008-10-23 | 6,960 | 7,000 | 6,640 | 6,870 | 269,800 | 3,435 |
| 2008-10-22 | 7,410 | 7,410 | 7,160 | 7,160 | 255,400 | 3,580 |
| 2008-10-21 | 7,460 | 7,550 | 7,340 | 7,410 | 204,700 | 3,705 |
| 2008-10-20 | 7,360 | 7,400 | 7,240 | 7,360 | 307,900 | 3,680 |
| 2008-10-17 | 7,000 | 7,210 | 7,000 | 7,160 | 326,000 | 3,580 |
| 2008-10-16 | 7,050 | 7,100 | 6,790 | 6,880 | 219,100 | 3,440 |
| 2008-10-15 | 7,010 | 7,470 | 7,010 | 7,270 | 342,300 | 3,635 |
| 2008-10-14 | 7,380 | 7,380 | 7,050 | 7,310 | 271,000 | 3,655 |
| 2008-10-10 | 6,380 | 6,580 | 6,130 | 6,380 | 301,200 | 3,190 |
| 2008-10-09 | 6,900 | 7,170 | 6,700 | 6,710 | 442,300 | 3,355 |
| 2008-10-08 | 7,240 | 7,480 | 6,900 | 6,970 | 375,300 | 3,485 |
| 2008-10-07 | 7,350 | 7,600 | 7,240 | 7,270 | 421,600 | 3,635 |
| 2008-10-06 | 7,190 | 7,590 | 7,160 | 7,550 | 540,700 | 3,775 |
| 2008-10-03 | 7,220 | 7,280 | 7,060 | 7,150 | 418,500 | 3,575 |
| 2008-10-02 | 6,730 | 7,170 | 6,700 | 7,120 | 630,000 | 3,560 |
| 2008-10-01 | 6,990 | 6,990 | 6,660 | 6,730 | 245,000 | 3,365 |
| 2008-09-30 | 6,930 | 7,100 | 6,860 | 6,980 | 161,500 | 3,490 |
| 2008-09-29 | 7,270 | 7,330 | 7,140 | 7,180 | 140,800 | 3,590 |
| 2008-09-26 | 7,130 | 7,260 | 6,960 | 7,220 | 212,600 | 3,610 |
| 2008-09-25 | 6,880 | 7,140 | 6,810 | 7,120 | 189,400 | 3,560 |
| 2008-09-24 | 6,800 | 6,960 | 6,750 | 6,930 | 197,900 | 3,465 |
| 2008-09-22 | 7,380 | 7,390 | 7,040 | 7,040 | 155,900 | 3,520 |
| 2008-09-19 | 7,090 | 7,180 | 6,870 | 7,140 | 284,100 | 3,570 |
| 2008-09-18 | 6,570 | 6,960 | 6,510 | 6,910 | 380,300 | 3,455 |
| 2008-09-17 | 7,090 | 7,090 | 6,730 | 6,770 | 261,800 | 3,385 |
| 2008-09-16 | 6,680 | 7,270 | 6,680 | 7,220 | 484,200 | 3,610 |
| 2008-09-12 | 6,980 | 7,000 | 6,870 | 6,960 | 316,100 | 3,480 |
| 2008-09-11 | 6,950 | 6,960 | 6,790 | 6,860 | 291,000 | 3,430 |
| 2008-09-10 | 6,650 | 7,050 | 6,620 | 7,000 | 587,600 | 3,500 |
| 2008-09-09 | 6,600 | 6,670 | 6,570 | 6,640 | 345,800 | 3,320 |
| 2008-09-08 | 6,440 | 6,770 | 6,420 | 6,680 | 792,000 | 3,340 |
| 2008-09-05 | 5,870 | 6,390 | 5,850 | 6,240 | 644,900 | 3,120 |
| 2008-09-04 | 6,070 | 6,100 | 5,960 | 5,970 | 458,500 | 2,985 |
| 2008-09-03 | 5,990 | 6,010 | 5,860 | 5,910 | 113,600 | 2,955 |
| 2008-09-02 | 6,000 | 6,040 | 5,840 | 5,890 | 163,600 | 2,945 |
| 2008-09-01 | 6,100 | 6,110 | 5,950 | 5,960 | 147,400 | 2,980 |
| 2008-08-29 | 6,100 | 6,170 | 6,060 | 6,140 | 149,000 | 3,070 |
| 2008-08-28 | 5,920 | 6,010 | 5,900 | 6,010 | 146,900 | 3,005 |
| 2008-08-27 | 5,900 | 5,930 | 5,870 | 5,910 | 142,700 | 2,955 |
| 2008-08-26 | 6,160 | 6,160 | 5,860 | 5,990 | 312,900 | 2,995 |
| 2008-08-25 | 6,250 | 6,280 | 6,220 | 6,250 | 55,500 | 3,125 |
| 2008-08-22 | 6,110 | 6,230 | 6,090 | 6,150 | 190,700 | 3,075 |
| 2008-08-21 | 6,200 | 6,240 | 6,120 | 6,140 | 175,500 | 3,070 |
| 2008-08-20 | 6,190 | 6,220 | 6,080 | 6,200 | 111,800 | 3,100 |
| 2008-08-19 | 6,030 | 6,110 | 6,030 | 6,090 | 213,000 | 3,045 |
| 2008-08-18 | 6,240 | 6,320 | 6,160 | 6,290 | 88,000 | 3,145 |
| 2008-08-15 | 6,160 | 6,250 | 6,130 | 6,240 | 88,200 | 3,120 |
| 2008-08-14 | 6,250 | 6,290 | 6,110 | 6,140 | 170,400 | 3,070 |
| 2008-08-13 | 6,400 | 6,440 | 6,280 | 6,280 | 155,000 | 3,140 |
| 2008-08-12 | 6,530 | 6,580 | 6,450 | 6,470 | 95,500 | 3,235 |
| 2008-08-11 | 6,390 | 6,590 | 6,390 | 6,540 | 121,800 | 3,270 |
| 2008-08-08 | 6,260 | 6,440 | 6,250 | 6,380 | 191,500 | 3,190 |
| 2008-08-07 | 6,580 | 6,580 | 6,390 | 6,420 | 117,300 | 3,210 |
| 2008-08-06 | 6,410 | 6,640 | 6,370 | 6,530 | 245,600 | 3,265 |
| 2008-08-05 | 6,750 | 6,750 | 6,400 | 6,400 | 225,900 | 3,200 |
| 2008-08-04 | 6,550 | 6,770 | 6,520 | 6,720 | 279,800 | 3,360 |
| 2008-08-01 | 6,640 | 6,650 | 6,490 | 6,500 | 122,000 | 3,250 |
| 2008-07-31 | 6,730 | 6,730 | 6,490 | 6,600 | 167,100 | 3,300 |
| 2008-07-30 | 6,510 | 6,660 | 6,390 | 6,630 | 390,000 | 3,315 |
| 2008-07-29 | 6,560 | 6,560 | 6,420 | 6,510 | 165,700 | 3,255 |
| 2008-07-28 | 6,480 | 6,730 | 6,450 | 6,660 | 414,000 | 3,330 |
| 2008-07-25 | 6,540 | 6,540 | 6,270 | 6,400 | 767,000 | 3,200 |
| 2008-07-24 | 6,650 | 6,970 | 6,510 | 6,840 | 610,400 | 3,420 |
| 2008-07-23 | 6,490 | 6,670 | 6,470 | 6,660 | 380,500 | 3,330 |
| 2008-07-22 | 6,310 | 6,360 | 6,250 | 6,360 | 264,000 | 3,180 |
| 2008-07-18 | 6,180 | 6,360 | 6,130 | 6,180 | 347,700 | 3,090 |
| 2008-07-17 | 6,140 | 6,170 | 6,020 | 6,080 | 190,800 | 3,040 |
| 2008-07-16 | 6,080 | 6,120 | 6,010 | 6,090 | 212,900 | 3,045 |
| 2008-07-15 | 6,130 | 6,130 | 6,010 | 6,070 | 246,700 | 3,035 |
| 2008-07-14 | 6,190 | 6,240 | 6,020 | 6,120 | 283,700 | 3,060 |
| 2008-07-11 | 6,180 | 6,220 | 6,030 | 6,110 | 245,200 | 3,055 |
| 2008-07-10 | 6,000 | 6,300 | 6,000 | 6,260 | 209,000 | 3,130 |
| 2008-07-09 | 6,270 | 6,280 | 6,090 | 6,110 | 236,400 | 3,055 |
| 2008-07-08 | 6,330 | 6,330 | 6,100 | 6,120 | 240,200 | 3,060 |
| 2008-07-07 | 6,180 | 6,350 | 6,110 | 6,310 | 195,100 | 3,155 |
| 2008-07-04 | 6,280 | 6,380 | 6,130 | 6,220 | 366,200 | 3,110 |
| 2008-07-03 | 6,020 | 6,330 | 5,960 | 6,280 | 495,500 | 3,140 |
| 2008-07-02 | 6,250 | 6,250 | 5,960 | 5,990 | 635,700 | 2,995 |
| 2008-07-01 | 6,520 | 6,540 | 6,220 | 6,270 | 446,500 | 3,135 |
| 2008-06-30 | 6,450 | 6,790 | 6,420 | 6,540 | 497,600 | 3,270 |
| 2008-06-27 | 6,350 | 6,500 | 6,340 | 6,500 | 426,500 | 3,250 |
| 2008-06-26 | 6,740 | 6,750 | 6,450 | 6,610 | 609,500 | 3,305 |
| 2008-06-25 | 7,000 | 7,010 | 6,620 | 6,730 | 927,900 | 3,365 |
| 2008-06-24 | 7,400 | 7,470 | 7,290 | 7,300 | 181,600 | 3,650 |
| 2008-06-23 | 7,140 | 7,430 | 7,130 | 7,400 | 206,900 | 3,700 |
| 2008-06-20 | 7,590 | 7,640 | 7,410 | 7,440 | 177,400 | 3,720 |
| 2008-06-19 | 7,730 | 7,740 | 7,470 | 7,580 | 228,600 | 3,790 |
| 2008-06-18 | 7,740 | 7,800 | 7,700 | 7,800 | 192,800 | 3,900 |
| 2008-06-17 | 7,760 | 7,810 | 7,720 | 7,720 | 133,000 | 3,860 |
| 2008-06-16 | 7,870 | 7,880 | 7,720 | 7,830 | 76,400 | 3,915 |
| 2008-06-13 | 7,760 | 7,830 | 7,720 | 7,740 | 154,100 | 3,870 |
| 2008-06-12 | 7,700 | 7,760 | 7,680 | 7,710 | 129,400 | 3,855 |
| 2008-06-11 | 7,770 | 7,930 | 7,760 | 7,850 | 216,500 | 3,925 |
| 2008-06-10 | 8,060 | 8,090 | 7,710 | 7,730 | 299,900 | 3,865 |
| 2008-06-09 | 8,000 | 8,100 | 7,930 | 8,010 | 105,400 | 4,005 |
| 2008-06-06 | 8,150 | 8,190 | 8,080 | 8,120 | 114,200 | 4,060 |
| 2008-06-05 | 7,950 | 8,110 | 7,940 | 8,100 | 170,600 | 4,050 |
| 2008-06-04 | 7,910 | 8,150 | 7,910 | 8,110 | 376,300 | 4,055 |
| 2008-06-03 | 8,140 | 8,150 | 7,860 | 7,860 | 511,800 | 3,930 |
| 2008-06-02 | 8,180 | 8,240 | 8,040 | 8,240 | 359,700 | 4,120 |
| 2008-05-30 | 8,390 | 8,470 | 8,320 | 8,410 | 239,700 | 4,205 |
| 2008-05-29 | 8,300 | 8,300 | 8,180 | 8,280 | 142,700 | 4,140 |
| 2008-05-28 | 8,280 | 8,280 | 8,110 | 8,170 | 282,800 | 4,085 |
| 2008-05-27 | 8,130 | 8,440 | 8,080 | 8,370 | 436,800 | 4,185 |
| 2008-05-26 | 8,420 | 8,530 | 8,340 | 8,430 | 243,000 | 4,215 |
| 2008-05-23 | 8,650 | 8,650 | 8,380 | 8,400 | 424,100 | 4,200 |
| 2008-05-22 | 8,500 | 8,630 | 8,380 | 8,550 | 417,200 | 4,275 |
| 2008-05-21 | 8,860 | 8,870 | 8,550 | 8,660 | 454,800 | 4,330 |
| 2008-05-20 | 9,260 | 9,260 | 8,880 | 8,960 | 237,900 | 4,480 |
| 2008-05-19 | 9,280 | 9,290 | 9,170 | 9,270 | 126,900 | 4,635 |
| 2008-05-16 | 9,500 | 9,560 | 9,200 | 9,210 | 128,500 | 4,605 |
| 2008-05-15 | 9,430 | 9,540 | 9,380 | 9,490 | 194,600 | 4,745 |
| 2008-05-14 | 9,090 | 9,330 | 9,030 | 9,290 | 231,200 | 4,645 |
| 2008-05-13 | 9,080 | 9,210 | 9,030 | 9,080 | 155,800 | 4,540 |
| 2008-05-12 | 9,030 | 9,120 | 9,000 | 9,050 | 159,800 | 4,525 |
| 2008-05-09 | 9,420 | 9,430 | 9,180 | 9,210 | 169,900 | 4,605 |
| 2008-05-08 | 9,240 | 9,360 | 9,140 | 9,320 | 236,600 | 4,660 |
| 2008-05-07 | 9,040 | 9,180 | 9,020 | 9,180 | 145,400 | 4,590 |
| 2008-05-02 | 9,090 | 9,180 | 9,020 | 9,080 | 164,200 | 4,540 |
| 2008-05-01 | 9,130 | 9,170 | 8,950 | 8,990 | 189,000 | 4,495 |
| 2008-04-30 | 9,130 | 9,290 | 9,070 | 9,230 | 226,900 | 4,615 |
| 2008-04-28 | 9,000 | 9,300 | 9,000 | 9,220 | 204,000 | 4,610 |
| 2008-04-25 | 9,000 | 9,220 | 8,980 | 9,180 | 308,800 | 4,590 |
| 2008-04-24 | 8,900 | 9,050 | 8,640 | 8,700 | 417,100 | 4,350 |
| 2008-04-23 | 9,150 | 9,150 | 8,860 | 9,000 | 491,300 | 4,500 |
| 2008-04-22 | 9,330 | 9,370 | 9,200 | 9,220 | 312,900 | 4,610 |
| 2008-04-21 | 9,550 | 9,700 | 9,370 | 9,370 | 202,600 | 4,685 |
| 2008-04-18 | 9,500 | 9,550 | 9,390 | 9,510 | 312,100 | 4,755 |
| 2008-04-17 | 9,800 | 9,820 | 9,430 | 9,490 | 285,600 | 4,745 |
| 2008-04-16 | 9,510 | 9,710 | 9,440 | 9,500 | 385,100 | 4,750 |
| 2008-04-15 | 9,430 | 9,530 | 9,360 | 9,500 | 196,400 | 4,750 |
| 2008-04-14 | 9,210 | 9,500 | 9,200 | 9,470 | 266,400 | 4,735 |
| 2008-04-11 | 9,250 | 9,520 | 9,220 | 9,500 | 264,000 | 4,750 |
| 2008-04-10 | 9,180 | 9,350 | 9,160 | 9,250 | 387,800 | 4,625 |
| 2008-04-09 | 9,400 | 9,480 | 9,210 | 9,280 | 413,000 | 4,640 |
| 2008-04-08 | 9,670 | 9,790 | 9,170 | 9,250 | 490,500 | 4,625 |
| 2008-04-07 | 9,630 | 10,200 | 9,540 | 9,690 | 566,700 | 4,845 |
| 2008-04-04 | 9,340 | 9,950 | 9,340 | 9,620 | 863,300 | 4,810 |
| 2008-04-03 | 9,170 | 9,180 | 8,880 | 9,040 | 244,700 | 4,520 |
| 2008-04-02 | 8,940 | 9,270 | 8,940 | 9,270 | 234,400 | 4,635 |
| 2008-04-01 | 8,540 | 8,770 | 8,430 | 8,770 | 223,500 | 4,385 |
| 2008-03-31 | 8,700 | 8,790 | 8,480 | 8,540 | 213,600 | 4,270 |
| 2008-03-28 | 8,530 | 8,750 | 8,320 | 8,620 | 138,300 | 4,310 |
| 2008-03-27 | 8,440 | 8,750 | 8,380 | 8,580 | 293,400 | 4,290 |
| 2008-03-26 | 8,330 | 8,470 | 8,270 | 8,470 | 154,500 | 4,235 |
| 2008-03-25 | 8,410 | 8,500 | 8,350 | 8,360 | 222,800 | 4,180 |
| 2008-03-24 | 8,160 | 8,360 | 8,160 | 8,310 | 399,400 | 4,155 |
| 2008-03-21 | 7,510 | 8,130 | 7,510 | 8,060 | 427,000 | 4,030 |
| 2008-03-19 | 7,430 | 7,630 | 7,330 | 7,580 | 514,300 | 3,790 |
| 2008-03-18 | 6,680 | 6,970 | 6,680 | 6,930 | 209,900 | 3,465 |
| 2008-03-17 | 6,710 | 6,810 | 6,620 | 6,680 | 148,400 | 3,340 |
| 2008-03-14 | 7,100 | 7,120 | 6,880 | 6,910 | 117,300 | 3,455 |
| 2008-03-13 | 7,030 | 7,170 | 6,950 | 7,000 | 141,100 | 3,500 |
| 2008-03-12 | 7,230 | 7,350 | 7,020 | 7,050 | 208,700 | 3,525 |
| 2008-03-11 | 6,900 | 7,150 | 6,890 | 7,130 | 139,100 | 3,565 |
| 2008-03-10 | 7,300 | 7,370 | 7,070 | 7,100 | 184,700 | 3,550 |
| 2008-03-07 | 7,390 | 7,550 | 7,330 | 7,420 | 152,300 | 3,710 |
| 2008-03-06 | 7,320 | 7,550 | 7,320 | 7,490 | 127,400 | 3,745 |
| 2008-03-05 | 7,190 | 7,440 | 7,180 | 7,300 | 152,600 | 3,650 |
| 2008-03-04 | 7,430 | 7,440 | 7,200 | 7,270 | 171,000 | 3,635 |
| 2008-03-03 | 7,640 | 7,640 | 7,420 | 7,430 | 161,800 | 3,715 |
| 2008-02-29 | 7,620 | 7,680 | 7,580 | 7,640 | 176,900 | 3,820 |
| 2008-02-28 | 7,760 | 7,850 | 7,670 | 7,800 | 129,000 | 3,900 |
| 2008-02-27 | 7,770 | 7,870 | 7,710 | 7,860 | 225,300 | 3,930 |
| 2008-02-26 | 7,770 | 7,770 | 7,620 | 7,670 | 293,800 | 3,835 |
| 2008-02-25 | 7,660 | 7,760 | 7,590 | 7,670 | 462,400 | 3,835 |
| 2008-02-22 | 7,720 | 7,860 | 7,570 | 7,860 | 366,600 | 3,930 |
| 2008-02-21 | 8,140 | 8,230 | 7,850 | 8,020 | 305,200 | 4,010 |
| 2008-02-20 | 8,280 | 8,380 | 8,110 | 8,130 | 344,000 | 4,065 |
| 2008-02-19 | 8,320 | 8,320 | 8,110 | 8,180 | 155,900 | 4,090 |
| 2008-02-18 | 8,300 | 8,320 | 8,200 | 8,280 | 105,700 | 4,140 |
| 2008-02-15 | 8,100 | 8,280 | 8,060 | 8,230 | 101,600 | 4,115 |
| 2008-02-14 | 8,260 | 8,270 | 8,070 | 8,210 | 184,300 | 4,105 |
| 2008-02-13 | 8,390 | 8,460 | 8,100 | 8,160 | 140,200 | 4,080 |
| 2008-02-12 | 8,420 | 8,480 | 8,320 | 8,450 | 97,500 | 4,225 |
| 2008-02-08 | 8,530 | 8,590 | 8,470 | 8,520 | 116,400 | 4,260 |
| 2008-02-07 | 8,500 | 8,610 | 8,340 | 8,470 | 98,800 | 4,235 |
| 2008-02-06 | 8,590 | 8,600 | 8,460 | 8,490 | 117,000 | 4,245 |
| 2008-02-05 | 8,600 | 8,770 | 8,570 | 8,700 | 149,700 | 4,350 |
| 2008-02-04 | 8,750 | 8,930 | 8,600 | 8,660 | 270,500 | 4,330 |
| 2008-02-01 | 8,770 | 8,780 | 8,520 | 8,650 | 127,200 | 4,325 |
| 2008-01-31 | 8,650 | 8,700 | 8,380 | 8,670 | 208,700 | 4,335 |
| 2008-01-30 | 8,840 | 8,840 | 8,640 | 8,700 | 139,300 | 4,350 |
| 2008-01-29 | 9,000 | 9,060 | 8,650 | 8,840 | 242,200 | 4,420 |
| 2008-01-28 | 8,990 | 9,100 | 8,670 | 8,700 | 251,900 | 4,350 |
| 2008-01-25 | 8,650 | 9,000 | 8,520 | 8,980 | 258,400 | 4,490 |
| 2008-01-24 | 8,130 | 8,630 | 8,130 | 8,580 | 259,000 | 4,290 |
| 2008-01-23 | 8,240 | 8,370 | 8,040 | 8,120 | 212,000 | 4,060 |
| 2008-01-22 | 8,240 | 8,310 | 7,890 | 8,020 | 334,700 | 4,010 |
| 2008-01-21 | 8,730 | 8,730 | 8,480 | 8,520 | 167,000 | 4,260 |
| 2008-01-18 | 8,500 | 8,850 | 8,330 | 8,780 | 220,600 | 4,390 |
| 2008-01-17 | 8,440 | 8,590 | 8,350 | 8,500 | 302,500 | 4,250 |
| 2008-01-16 | 8,530 | 8,700 | 8,340 | 8,540 | 286,900 | 4,270 |
| 2008-01-15 | 8,990 | 9,160 | 8,780 | 8,840 | 327,000 | 4,420 |
| 2008-01-11 | 9,300 | 9,380 | 8,980 | 9,010 | 369,300 | 4,505 |
| 2008-01-10 | 9,000 | 9,140 | 9,000 | 9,110 | 364,500 | 4,555 |
| 2008-01-09 | 8,690 | 8,980 | 8,600 | 8,970 | 323,800 | 4,485 |
| 2008-01-08 | 9,080 | 9,100 | 8,730 | 8,760 | 296,500 | 4,380 |
| 2008-01-07 | 9,200 | 9,220 | 9,010 | 9,080 | 296,600 | 4,540 |
| 2008-01-04 | 9,630 | 9,630 | 9,230 | 9,280 | 144,000 | 4,640 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
