8253 (株)クレディセゾン 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 | 1,201 | 1,230 | 1,200 | 1,217 | 980,300 | 1,217 |
| 2008-12-29 | 1,294 | 1,297 | 1,224 | 1,241 | 1,169,900 | 1,241 |
| 2008-12-26 | 1,276 | 1,305 | 1,262 | 1,296 | 837,100 | 1,296 |
| 2008-12-25 | 1,200 | 1,248 | 1,193 | 1,246 | 1,113,300 | 1,246 |
| 2008-12-24 | 1,219 | 1,255 | 1,210 | 1,220 | 1,164,800 | 1,220 |
| 2008-12-22 | 1,273 | 1,302 | 1,230 | 1,279 | 2,165,000 | 1,279 |
| 2008-12-19 | 1,342 | 1,388 | 1,302 | 1,312 | 2,341,500 | 1,312 |
| 2008-12-18 | 1,362 | 1,430 | 1,362 | 1,382 | 2,323,600 | 1,382 |
| 2008-12-17 | 1,443 | 1,463 | 1,357 | 1,402 | 1,873,500 | 1,402 |
| 2008-12-16 | 1,437 | 1,465 | 1,380 | 1,423 | 2,016,700 | 1,423 |
| 2008-12-15 | 1,452 | 1,473 | 1,415 | 1,457 | 2,212,000 | 1,457 |
| 2008-12-12 | 1,322 | 1,450 | 1,298 | 1,372 | 5,011,200 | 1,372 |
| 2008-12-11 | 1,280 | 1,382 | 1,234 | 1,382 | 2,787,900 | 1,382 |
| 2008-12-10 | 1,171 | 1,272 | 1,132 | 1,272 | 2,337,600 | 1,272 |
| 2008-12-09 | 1,099 | 1,172 | 1,091 | 1,170 | 2,215,400 | 1,170 |
| 2008-12-08 | 975 | 1,085 | 959 | 1,059 | 3,374,100 | 1,059 |
| 2008-12-05 | 1,100 | 1,103 | 1,003 | 1,013 | 3,067,200 | 1,013 |
| 2008-12-04 | 1,156 | 1,165 | 1,073 | 1,087 | 1,791,100 | 1,087 |
| 2008-12-03 | 1,135 | 1,150 | 1,084 | 1,141 | 1,932,400 | 1,141 |
| 2008-12-02 | 1,096 | 1,118 | 1,088 | 1,095 | 3,046,100 | 1,095 |
| 2008-12-01 | 1,212 | 1,228 | 1,179 | 1,216 | 1,837,900 | 1,216 |
| 2008-11-28 | 1,250 | 1,277 | 1,203 | 1,272 | 2,887,000 | 1,272 |
| 2008-11-27 | 1,205 | 1,267 | 1,199 | 1,246 | 1,492,500 | 1,246 |
| 2008-11-26 | 1,160 | 1,202 | 1,128 | 1,194 | 2,171,900 | 1,194 |
| 2008-11-25 | 1,070 | 1,196 | 1,057 | 1,179 | 3,702,400 | 1,179 |
| 2008-11-21 | 921 | 1,081 | 910 | 1,053 | 2,835,200 | 1,053 |
| 2008-11-20 | 987 | 1,012 | 967 | 981 | 3,304,500 | 981 |
| 2008-11-19 | 1,135 | 1,145 | 1,015 | 1,077 | 3,333,000 | 1,077 |
| 2008-11-18 | 1,140 | 1,167 | 1,122 | 1,144 | 2,254,000 | 1,144 |
| 2008-11-17 | 1,239 | 1,275 | 1,180 | 1,200 | 3,546,800 | 1,200 |
| 2008-11-14 | 1,250 | 1,317 | 1,214 | 1,298 | 4,638,500 | 1,298 |
| 2008-11-13 | 1,196 | 1,267 | 1,165 | 1,230 | 2,028,000 | 1,230 |
| 2008-11-12 | 1,317 | 1,335 | 1,229 | 1,280 | 3,822,300 | 1,280 |
| 2008-11-11 | 1,318 | 1,458 | 1,300 | 1,377 | 6,595,800 | 1,377 |
| 2008-11-10 | 1,258 | 1,258 | 1,258 | 1,258 | 207,100 | 1,258 |
| 2008-11-07 | 1,020 | 1,128 | 955 | 1,058 | 3,749,300 | 1,058 |
| 2008-11-06 | 1,100 | 1,130 | 1,071 | 1,092 | 3,039,000 | 1,092 |
| 2008-11-05 | 1,171 | 1,192 | 1,100 | 1,175 | 1,812,700 | 1,175 |
| 2008-11-04 | 1,099 | 1,134 | 1,061 | 1,134 | 2,006,200 | 1,134 |
| 2008-10-31 | 1,075 | 1,124 | 1,013 | 1,015 | 3,386,800 | 1,015 |
| 2008-10-30 | 985 | 1,015 | 936 | 1,015 | 1,493,800 | 1,015 |
| 2008-10-29 | 895 | 915 | 868 | 915 | 4,097,100 | 915 |
| 2008-10-28 | 749 | 816 | 709 | 815 | 4,686,600 | 815 |
| 2008-10-27 | 859 | 867 | 779 | 779 | 6,696,700 | 779 |
| 2008-10-24 | 995 | 997 | 879 | 879 | 4,339,600 | 879 |
| 2008-10-23 | 1,100 | 1,101 | 998 | 1,079 | 4,367,500 | 1,079 |
| 2008-10-22 | 1,279 | 1,295 | 1,163 | 1,163 | 2,663,400 | 1,163 |
| 2008-10-21 | 1,262 | 1,335 | 1,262 | 1,299 | 2,062,500 | 1,299 |
| 2008-10-20 | 1,296 | 1,298 | 1,218 | 1,242 | 2,310,700 | 1,242 |
| 2008-10-17 | 1,304 | 1,325 | 1,247 | 1,276 | 2,033,100 | 1,276 |
| 2008-10-16 | 1,300 | 1,369 | 1,297 | 1,297 | 2,527,000 | 1,297 |
| 2008-10-15 | 1,384 | 1,513 | 1,384 | 1,497 | 4,115,600 | 1,497 |
| 2008-10-14 | 1,383 | 1,383 | 1,334 | 1,383 | 1,579,600 | 1,383 |
| 2008-10-10 | 1,080 | 1,275 | 1,080 | 1,183 | 4,537,600 | 1,183 |
| 2008-10-09 | 1,159 | 1,294 | 1,132 | 1,280 | 3,536,800 | 1,280 |
| 2008-10-08 | 1,319 | 1,332 | 1,168 | 1,179 | 3,461,000 | 1,179 |
| 2008-10-07 | 1,315 | 1,416 | 1,313 | 1,345 | 2,209,500 | 1,345 |
| 2008-10-06 | 1,500 | 1,500 | 1,407 | 1,435 | 2,703,200 | 1,435 |
| 2008-10-03 | 1,610 | 1,612 | 1,504 | 1,524 | 2,962,400 | 1,524 |
| 2008-10-02 | 1,650 | 1,651 | 1,611 | 1,624 | 2,505,600 | 1,624 |
| 2008-10-01 | 1,690 | 1,718 | 1,676 | 1,697 | 2,376,300 | 1,697 |
| 2008-09-30 | 1,700 | 1,733 | 1,673 | 1,691 | 2,645,900 | 1,691 |
| 2008-09-29 | 1,830 | 1,839 | 1,785 | 1,791 | 2,328,400 | 1,791 |
| 2008-09-26 | 1,893 | 2,020 | 1,845 | 1,881 | 5,244,400 | 1,881 |
| 2008-09-25 | 1,835 | 1,870 | 1,791 | 1,863 | 1,462,300 | 1,863 |
| 2008-09-24 | 1,923 | 1,943 | 1,840 | 1,879 | 1,663,200 | 1,879 |
| 2008-09-22 | 1,927 | 1,993 | 1,911 | 1,922 | 1,716,200 | 1,922 |
| 2008-09-19 | 1,816 | 1,852 | 1,737 | 1,777 | 2,949,400 | 1,777 |
| 2008-09-18 | 1,805 | 1,841 | 1,780 | 1,816 | 1,108,800 | 1,816 |
| 2008-09-17 | 1,998 | 1,998 | 1,895 | 1,899 | 1,793,600 | 1,899 |
| 2008-09-16 | 1,918 | 1,931 | 1,754 | 1,848 | 3,948,300 | 1,848 |
| 2008-09-12 | 2,070 | 2,095 | 2,020 | 2,085 | 4,003,900 | 2,085 |
| 2008-09-11 | 2,025 | 2,055 | 1,972 | 1,982 | 2,618,200 | 1,982 |
| 2008-09-10 | 1,976 | 2,155 | 1,952 | 2,120 | 2,865,000 | 2,120 |
| 2008-09-09 | 2,000 | 2,020 | 1,959 | 2,005 | 3,663,400 | 2,005 |
| 2008-09-08 | 1,865 | 1,888 | 1,829 | 1,884 | 3,239,900 | 1,884 |
| 2008-09-05 | 1,699 | 1,843 | 1,695 | 1,775 | 3,931,800 | 1,775 |
| 2008-09-04 | 1,910 | 1,919 | 1,773 | 1,789 | 6,327,600 | 1,789 |
| 2008-09-03 | 2,065 | 2,070 | 1,956 | 1,975 | 2,500,900 | 1,975 |
| 2008-09-02 | 2,145 | 2,145 | 2,025 | 2,065 | 1,578,500 | 2,065 |
| 2008-09-01 | 2,180 | 2,185 | 2,125 | 2,135 | 1,148,100 | 2,135 |
| 2008-08-29 | 2,215 | 2,250 | 2,190 | 2,220 | 1,019,000 | 2,220 |
| 2008-08-28 | 2,180 | 2,190 | 2,135 | 2,180 | 1,419,600 | 2,180 |
| 2008-08-27 | 2,125 | 2,165 | 2,115 | 2,140 | 1,122,100 | 2,140 |
| 2008-08-26 | 2,190 | 2,205 | 2,155 | 2,200 | 1,058,300 | 2,200 |
| 2008-08-25 | 2,235 | 2,270 | 2,230 | 2,255 | 509,700 | 2,255 |
| 2008-08-22 | 2,205 | 2,225 | 2,175 | 2,200 | 732,600 | 2,200 |
| 2008-08-21 | 2,295 | 2,305 | 2,210 | 2,235 | 1,219,000 | 2,235 |
| 2008-08-20 | 2,325 | 2,360 | 2,285 | 2,285 | 927,200 | 2,285 |
| 2008-08-19 | 2,365 | 2,380 | 2,300 | 2,340 | 885,400 | 2,340 |
| 2008-08-18 | 2,310 | 2,430 | 2,305 | 2,385 | 1,582,200 | 2,385 |
| 2008-08-15 | 2,415 | 2,445 | 2,365 | 2,400 | 1,257,600 | 2,400 |
| 2008-08-14 | 2,425 | 2,445 | 2,370 | 2,375 | 867,800 | 2,375 |
| 2008-08-13 | 2,475 | 2,515 | 2,420 | 2,435 | 1,841,100 | 2,435 |
| 2008-08-12 | 2,480 | 2,595 | 2,465 | 2,555 | 2,206,000 | 2,555 |
| 2008-08-11 | 2,385 | 2,475 | 2,380 | 2,455 | 1,422,400 | 2,455 |
| 2008-08-08 | 2,400 | 2,455 | 2,340 | 2,400 | 3,001,100 | 2,400 |
| 2008-08-07 | 2,335 | 2,400 | 2,285 | 2,395 | 1,937,000 | 2,395 |
| 2008-08-06 | 2,325 | 2,330 | 2,235 | 2,325 | 2,049,000 | 2,325 |
| 2008-08-05 | 2,380 | 2,400 | 2,295 | 2,330 | 4,264,500 | 2,330 |
| 2008-08-04 | 2,160 | 2,165 | 2,085 | 2,095 | 1,309,700 | 2,095 |
| 2008-08-01 | 2,250 | 2,265 | 2,110 | 2,125 | 1,937,700 | 2,125 |
| 2008-07-31 | 2,285 | 2,320 | 2,265 | 2,285 | 1,305,600 | 2,285 |
| 2008-07-30 | 2,280 | 2,305 | 2,265 | 2,295 | 836,600 | 2,295 |
| 2008-07-29 | 2,280 | 2,280 | 2,200 | 2,215 | 1,325,900 | 2,215 |
| 2008-07-28 | 2,270 | 2,345 | 2,255 | 2,325 | 1,286,900 | 2,325 |
| 2008-07-25 | 2,280 | 2,290 | 2,230 | 2,265 | 849,600 | 2,265 |
| 2008-07-24 | 2,240 | 2,325 | 2,225 | 2,320 | 1,350,700 | 2,320 |
| 2008-07-23 | 2,230 | 2,265 | 2,195 | 2,250 | 1,290,900 | 2,250 |
| 2008-07-22 | 2,230 | 2,230 | 2,155 | 2,195 | 2,114,800 | 2,195 |
| 2008-07-18 | 2,155 | 2,210 | 2,125 | 2,145 | 1,861,300 | 2,145 |
| 2008-07-17 | 2,125 | 2,150 | 2,090 | 2,130 | 1,256,000 | 2,130 |
| 2008-07-16 | 2,040 | 2,085 | 2,035 | 2,065 | 1,484,300 | 2,065 |
| 2008-07-15 | 2,075 | 2,080 | 2,010 | 2,035 | 1,964,400 | 2,035 |
| 2008-07-14 | 2,040 | 2,140 | 2,040 | 2,130 | 1,502,100 | 2,130 |
| 2008-07-11 | 2,140 | 2,140 | 2,055 | 2,055 | 2,548,200 | 2,055 |
| 2008-07-10 | 2,060 | 2,120 | 2,050 | 2,110 | 1,442,700 | 2,110 |
| 2008-07-09 | 2,105 | 2,140 | 2,095 | 2,100 | 1,536,900 | 2,100 |
| 2008-07-08 | 2,130 | 2,150 | 2,045 | 2,050 | 1,096,500 | 2,050 |
| 2008-07-07 | 2,115 | 2,150 | 2,100 | 2,140 | 1,630,900 | 2,140 |
| 2008-07-04 | 2,175 | 2,175 | 2,105 | 2,140 | 1,617,400 | 2,140 |
| 2008-07-03 | 2,175 | 2,185 | 2,150 | 2,160 | 1,904,400 | 2,160 |
| 2008-07-02 | 2,210 | 2,245 | 2,165 | 2,225 | 1,665,600 | 2,225 |
| 2008-07-01 | 2,240 | 2,285 | 2,195 | 2,230 | 1,666,300 | 2,230 |
| 2008-06-30 | 2,295 | 2,295 | 2,230 | 2,230 | 1,456,500 | 2,230 |
| 2008-06-27 | 2,300 | 2,320 | 2,230 | 2,290 | 2,172,700 | 2,290 |
| 2008-06-26 | 2,360 | 2,400 | 2,335 | 2,390 | 2,178,200 | 2,390 |
| 2008-06-25 | 2,300 | 2,300 | 2,205 | 2,265 | 1,957,300 | 2,265 |
| 2008-06-24 | 2,340 | 2,355 | 2,300 | 2,335 | 885,500 | 2,335 |
| 2008-06-23 | 2,345 | 2,360 | 2,260 | 2,330 | 1,556,200 | 2,330 |
| 2008-06-20 | 2,385 | 2,390 | 2,325 | 2,335 | 968,600 | 2,335 |
| 2008-06-19 | 2,415 | 2,415 | 2,330 | 2,345 | 766,500 | 2,345 |
| 2008-06-18 | 2,470 | 2,485 | 2,410 | 2,410 | 1,013,000 | 2,410 |
| 2008-06-17 | 2,460 | 2,470 | 2,405 | 2,440 | 1,420,400 | 2,440 |
| 2008-06-16 | 2,350 | 2,450 | 2,345 | 2,420 | 1,789,700 | 2,420 |
| 2008-06-13 | 2,390 | 2,400 | 2,355 | 2,355 | 7,544,100 | 2,355 |
| 2008-06-12 | 2,395 | 2,395 | 2,340 | 2,370 | 1,373,800 | 2,370 |
| 2008-06-11 | 2,385 | 2,400 | 2,325 | 2,360 | 1,963,900 | 2,360 |
| 2008-06-10 | 2,500 | 2,500 | 2,365 | 2,380 | 2,224,500 | 2,380 |
| 2008-06-09 | 2,490 | 2,515 | 2,460 | 2,495 | 862,200 | 2,495 |
| 2008-06-06 | 2,585 | 2,595 | 2,520 | 2,530 | 1,198,700 | 2,530 |
| 2008-06-05 | 2,565 | 2,570 | 2,515 | 2,545 | 1,609,500 | 2,545 |
| 2008-06-04 | 2,540 | 2,600 | 2,500 | 2,565 | 2,762,900 | 2,565 |
| 2008-06-03 | 2,400 | 2,475 | 2,395 | 2,460 | 2,125,000 | 2,460 |
| 2008-06-02 | 2,500 | 2,505 | 2,375 | 2,480 | 2,207,200 | 2,480 |
| 2008-05-30 | 2,485 | 2,520 | 2,475 | 2,495 | 1,612,900 | 2,495 |
| 2008-05-29 | 2,490 | 2,530 | 2,460 | 2,475 | 2,729,900 | 2,475 |
| 2008-05-28 | 2,590 | 2,610 | 2,490 | 2,530 | 1,653,200 | 2,530 |
| 2008-05-27 | 2,580 | 2,630 | 2,565 | 2,625 | 978,800 | 2,625 |
| 2008-05-26 | 2,595 | 2,600 | 2,530 | 2,550 | 1,403,500 | 2,550 |
| 2008-05-23 | 2,640 | 2,665 | 2,600 | 2,615 | 1,694,200 | 2,615 |
| 2008-05-22 | 2,675 | 2,690 | 2,630 | 2,675 | 1,791,100 | 2,675 |
| 2008-05-21 | 2,730 | 2,750 | 2,655 | 2,670 | 2,278,800 | 2,670 |
| 2008-05-20 | 2,795 | 2,815 | 2,760 | 2,770 | 1,158,800 | 2,770 |
| 2008-05-19 | 2,860 | 2,895 | 2,805 | 2,820 | 1,029,200 | 2,820 |
| 2008-05-16 | 2,935 | 2,935 | 2,825 | 2,855 | 1,381,400 | 2,855 |
| 2008-05-15 | 2,935 | 3,050 | 2,905 | 2,930 | 2,361,900 | 2,930 |
| 2008-05-14 | 2,800 | 2,905 | 2,750 | 2,905 | 1,677,700 | 2,905 |
| 2008-05-13 | 2,825 | 2,825 | 2,745 | 2,810 | 2,057,200 | 2,810 |
| 2008-05-12 | 2,790 | 2,825 | 2,740 | 2,785 | 1,102,600 | 2,785 |
| 2008-05-09 | 2,905 | 2,915 | 2,760 | 2,790 | 2,286,900 | 2,790 |
| 2008-05-08 | 2,820 | 2,895 | 2,790 | 2,885 | 1,250,600 | 2,885 |
| 2008-05-07 | 2,930 | 2,940 | 2,790 | 2,845 | 1,891,100 | 2,845 |
| 2008-05-02 | 2,900 | 2,935 | 2,860 | 2,895 | 1,922,900 | 2,895 |
| 2008-05-01 | 2,795 | 2,820 | 2,780 | 2,785 | 1,795,700 | 2,785 |
| 2008-04-30 | 2,840 | 2,870 | 2,790 | 2,800 | 2,252,000 | 2,800 |
| 2008-04-28 | 2,825 | 2,985 | 2,825 | 2,905 | 2,190,100 | 2,905 |
| 2008-04-25 | 2,825 | 2,955 | 2,815 | 2,905 | 2,089,200 | 2,905 |
| 2008-04-24 | 2,830 | 2,835 | 2,775 | 2,785 | 784,500 | 2,785 |
| 2008-04-23 | 2,790 | 2,855 | 2,780 | 2,830 | 1,216,800 | 2,830 |
| 2008-04-22 | 2,765 | 2,795 | 2,735 | 2,750 | 841,600 | 2,750 |
| 2008-04-21 | 2,840 | 2,845 | 2,745 | 2,760 | 1,539,400 | 2,760 |
| 2008-04-18 | 2,810 | 2,860 | 2,795 | 2,830 | 863,500 | 2,830 |
| 2008-04-17 | 2,825 | 2,870 | 2,795 | 2,850 | 1,743,300 | 2,850 |
| 2008-04-16 | 2,790 | 2,795 | 2,680 | 2,745 | 2,157,900 | 2,745 |
| 2008-04-15 | 2,800 | 2,805 | 2,750 | 2,775 | 1,376,700 | 2,775 |
| 2008-04-14 | 2,780 | 2,785 | 2,705 | 2,760 | 2,367,000 | 2,760 |
| 2008-04-11 | 3,010 | 3,020 | 2,890 | 2,915 | 3,454,600 | 2,915 |
| 2008-04-10 | 3,050 | 3,050 | 2,980 | 3,000 | 1,178,100 | 3,000 |
| 2008-04-09 | 3,170 | 3,180 | 3,030 | 3,050 | 1,133,900 | 3,050 |
| 2008-04-08 | 3,110 | 3,150 | 3,050 | 3,070 | 816,700 | 3,070 |
| 2008-04-07 | 3,070 | 3,150 | 3,060 | 3,150 | 1,031,200 | 3,150 |
| 2008-04-04 | 3,030 | 3,100 | 3,010 | 3,070 | 739,000 | 3,070 |
| 2008-04-03 | 3,020 | 3,060 | 2,950 | 3,040 | 1,173,800 | 3,040 |
| 2008-04-02 | 2,920 | 3,040 | 2,920 | 3,020 | 1,581,400 | 3,020 |
| 2008-04-01 | 2,785 | 2,885 | 2,760 | 2,855 | 1,411,200 | 2,855 |
| 2008-03-31 | 2,820 | 2,830 | 2,765 | 2,780 | 1,372,600 | 2,780 |
| 2008-03-28 | 2,885 | 2,910 | 2,850 | 2,860 | 1,739,800 | 2,860 |
| 2008-03-27 | 2,900 | 2,945 | 2,870 | 2,905 | 1,288,900 | 2,905 |
| 2008-03-26 | 2,920 | 2,965 | 2,885 | 2,895 | 1,490,100 | 2,895 |
| 2008-03-25 | 3,070 | 3,090 | 2,990 | 3,020 | 862,900 | 3,020 |
| 2008-03-24 | 2,950 | 3,040 | 2,915 | 3,010 | 770,200 | 3,010 |
| 2008-03-21 | 2,890 | 2,930 | 2,855 | 2,920 | 981,600 | 2,920 |
| 2008-03-19 | 2,910 | 2,910 | 2,790 | 2,825 | 992,600 | 2,825 |
| 2008-03-18 | 2,795 | 2,805 | 2,740 | 2,790 | 1,560,500 | 2,790 |
| 2008-03-17 | 2,735 | 2,735 | 2,640 | 2,680 | 2,732,100 | 2,680 |
| 2008-03-14 | 2,800 | 2,930 | 2,775 | 2,795 | 5,699,700 | 2,795 |
| 2008-03-13 | 2,795 | 2,840 | 2,730 | 2,780 | 2,523,500 | 2,780 |
| 2008-03-12 | 2,900 | 2,950 | 2,815 | 2,840 | 1,778,000 | 2,840 |
| 2008-03-11 | 2,750 | 2,805 | 2,735 | 2,795 | 1,636,200 | 2,795 |
| 2008-03-10 | 2,775 | 2,815 | 2,745 | 2,760 | 1,201,700 | 2,760 |
| 2008-03-07 | 2,765 | 2,890 | 2,765 | 2,815 | 1,815,200 | 2,815 |
| 2008-03-06 | 2,815 | 2,900 | 2,780 | 2,845 | 999,500 | 2,845 |
| 2008-03-05 | 2,755 | 2,820 | 2,745 | 2,810 | 1,821,700 | 2,810 |
| 2008-03-04 | 2,800 | 2,830 | 2,765 | 2,780 | 1,820,500 | 2,780 |
| 2008-03-03 | 2,785 | 2,825 | 2,745 | 2,760 | 2,685,200 | 2,760 |
| 2008-02-29 | 2,970 | 3,010 | 2,895 | 2,905 | 2,251,800 | 2,905 |
| 2008-02-28 | 2,940 | 3,100 | 2,915 | 3,070 | 2,810,400 | 3,070 |
| 2008-02-27 | 3,030 | 3,040 | 2,940 | 2,980 | 1,188,900 | 2,980 |
| 2008-02-26 | 3,080 | 3,090 | 2,990 | 3,010 | 880,800 | 3,010 |
| 2008-02-25 | 2,935 | 3,070 | 2,920 | 3,030 | 1,773,400 | 3,030 |
| 2008-02-22 | 2,850 | 2,860 | 2,785 | 2,855 | 1,438,200 | 2,855 |
| 2008-02-21 | 2,945 | 2,960 | 2,805 | 2,905 | 2,518,900 | 2,905 |
| 2008-02-20 | 2,960 | 3,050 | 2,900 | 2,905 | 1,157,000 | 2,905 |
| 2008-02-19 | 2,980 | 3,030 | 2,955 | 2,990 | 1,122,500 | 2,990 |
| 2008-02-18 | 2,960 | 3,060 | 2,960 | 3,000 | 887,600 | 3,000 |
| 2008-02-15 | 3,010 | 3,020 | 2,910 | 2,975 | 1,431,600 | 2,975 |
| 2008-02-14 | 3,010 | 3,030 | 2,980 | 3,030 | 1,224,100 | 3,030 |
| 2008-02-13 | 2,935 | 2,975 | 2,820 | 2,845 | 1,237,800 | 2,845 |
| 2008-02-12 | 3,030 | 3,030 | 2,845 | 2,860 | 1,715,500 | 2,860 |
| 2008-02-08 | 2,905 | 3,040 | 2,905 | 2,945 | 2,210,500 | 2,945 |
| 2008-02-07 | 2,940 | 2,995 | 2,900 | 2,930 | 1,592,200 | 2,930 |
| 2008-02-06 | 3,020 | 3,070 | 2,935 | 2,940 | 1,953,100 | 2,940 |
| 2008-02-05 | 3,160 | 3,160 | 3,100 | 3,120 | 468,500 | 3,120 |
| 2008-02-04 | 3,100 | 3,220 | 3,100 | 3,190 | 819,000 | 3,190 |
| 2008-02-01 | 3,110 | 3,220 | 3,020 | 3,040 | 1,494,000 | 3,040 |
| 2008-01-31 | 2,985 | 3,100 | 2,960 | 3,060 | 1,771,000 | 3,060 |
| 2008-01-30 | 3,080 | 3,170 | 3,030 | 3,110 | 1,473,500 | 3,110 |
| 2008-01-29 | 2,940 | 3,030 | 2,940 | 3,030 | 881,000 | 3,030 |
| 2008-01-28 | 2,940 | 2,980 | 2,880 | 2,880 | 1,760,500 | 2,880 |
| 2008-01-25 | 2,845 | 3,000 | 2,830 | 2,980 | 1,344,500 | 2,980 |
| 2008-01-24 | 2,775 | 2,885 | 2,750 | 2,830 | 1,838,500 | 2,830 |
| 2008-01-23 | 2,750 | 2,765 | 2,630 | 2,665 | 1,868,700 | 2,665 |
| 2008-01-22 | 2,685 | 2,715 | 2,575 | 2,590 | 1,734,000 | 2,590 |
| 2008-01-21 | 2,740 | 2,780 | 2,700 | 2,725 | 1,364,700 | 2,725 |
| 2008-01-18 | 2,700 | 2,845 | 2,670 | 2,820 | 1,205,000 | 2,820 |
| 2008-01-17 | 2,715 | 2,770 | 2,670 | 2,760 | 1,635,000 | 2,760 |
| 2008-01-16 | 2,765 | 2,840 | 2,650 | 2,670 | 2,297,400 | 2,670 |
| 2008-01-15 | 2,845 | 2,870 | 2,760 | 2,790 | 1,479,700 | 2,790 |
| 2008-01-11 | 2,905 | 3,010 | 2,790 | 2,805 | 2,156,600 | 2,805 |
| 2008-01-10 | 2,880 | 2,950 | 2,870 | 2,920 | 1,092,800 | 2,920 |
| 2008-01-09 | 2,810 | 2,950 | 2,805 | 2,920 | 998,500 | 2,920 |
| 2008-01-08 | 2,860 | 2,915 | 2,845 | 2,905 | 1,212,200 | 2,905 |
| 2008-01-07 | 2,920 | 2,960 | 2,860 | 2,900 | 1,491,200 | 2,900 |
| 2008-01-04 | 2,900 | 2,985 | 2,860 | 2,920 | 757,100 | 2,920 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株
