8255 アクシアル リテイリング(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 | 1,016 | 1,024 | 1,014 | 1,020 | 7,100 | 255 |
| 2008-12-29 | 1,019 | 1,022 | 1,006 | 1,016 | 6,300 | 254 |
| 2008-12-26 | 1,018 | 1,024 | 1,009 | 1,020 | 10,600 | 255 |
| 2008-12-25 | 1,014 | 1,018 | 1,004 | 1,004 | 31,400 | 251 |
| 2008-12-24 | 1,017 | 1,027 | 1,001 | 1,027 | 15,900 | 256.75 |
| 2008-12-22 | 1,020 | 1,023 | 1,000 | 1,015 | 9,300 | 253.75 |
| 2008-12-19 | 1,016 | 1,020 | 1,008 | 1,012 | 6,800 | 253 |
| 2008-12-18 | 1,025 | 1,029 | 1,015 | 1,016 | 10,600 | 254 |
| 2008-12-17 | 1,019 | 1,028 | 988 | 1,028 | 17,800 | 257 |
| 2008-12-16 | 1,028 | 1,029 | 1,016 | 1,024 | 8,700 | 256 |
| 2008-12-15 | 1,029 | 1,035 | 1,018 | 1,018 | 23,400 | 254.50 |
| 2008-12-12 | 1,030 | 1,035 | 1,013 | 1,026 | 28,500 | 256.50 |
| 2008-12-11 | 1,020 | 1,021 | 1,006 | 1,021 | 14,700 | 255.25 |
| 2008-12-10 | 1,031 | 1,035 | 1,021 | 1,028 | 22,600 | 257 |
| 2008-12-09 | 1,022 | 1,035 | 1,016 | 1,030 | 14,100 | 257.50 |
| 2008-12-08 | 1,030 | 1,038 | 1,002 | 1,026 | 13,400 | 256.50 |
| 2008-12-05 | 1,030 | 1,040 | 1,012 | 1,012 | 10,800 | 253 |
| 2008-12-04 | 1,030 | 1,039 | 1,019 | 1,029 | 10,000 | 257.25 |
| 2008-12-03 | 1,046 | 1,046 | 1,020 | 1,037 | 7,600 | 259.25 |
| 2008-12-02 | 1,022 | 1,035 | 1,012 | 1,018 | 8,100 | 254.50 |
| 2008-12-01 | 1,066 | 1,066 | 1,034 | 1,050 | 6,600 | 262.50 |
| 2008-11-28 | 1,069 | 1,077 | 1,045 | 1,065 | 7,000 | 266.25 |
| 2008-11-27 | 1,055 | 1,080 | 1,040 | 1,055 | 7,300 | 263.75 |
| 2008-11-26 | 1,070 | 1,088 | 1,052 | 1,075 | 8,700 | 268.75 |
| 2008-11-25 | 1,100 | 1,100 | 1,054 | 1,078 | 19,400 | 269.50 |
| 2008-11-21 | 1,050 | 1,096 | 1,030 | 1,096 | 15,100 | 274 |
| 2008-11-20 | 1,078 | 1,078 | 1,050 | 1,050 | 7,200 | 262.50 |
| 2008-11-19 | 1,075 | 1,078 | 1,055 | 1,066 | 9,900 | 266.50 |
| 2008-11-18 | 1,065 | 1,077 | 1,056 | 1,077 | 9,200 | 269.25 |
| 2008-11-17 | 1,080 | 1,084 | 1,062 | 1,084 | 13,500 | 271 |
| 2008-11-14 | 1,081 | 1,100 | 1,076 | 1,100 | 10,100 | 275 |
| 2008-11-13 | 1,065 | 1,079 | 1,043 | 1,078 | 12,900 | 269.50 |
| 2008-11-12 | 1,055 | 1,084 | 1,053 | 1,083 | 4,700 | 270.75 |
| 2008-11-11 | 1,075 | 1,084 | 1,055 | 1,068 | 7,000 | 267 |
| 2008-11-10 | 1,082 | 1,091 | 1,062 | 1,075 | 10,900 | 268.75 |
| 2008-11-07 | 1,071 | 1,091 | 1,052 | 1,062 | 10,300 | 265.50 |
| 2008-11-06 | 1,098 | 1,100 | 1,080 | 1,081 | 18,400 | 270.25 |
| 2008-11-05 | 1,063 | 1,100 | 1,062 | 1,100 | 15,800 | 275 |
| 2008-11-04 | 1,079 | 1,081 | 1,038 | 1,080 | 8,900 | 270 |
| 2008-10-31 | 1,030 | 1,065 | 1,030 | 1,052 | 10,600 | 263 |
| 2008-10-30 | 1,032 | 1,090 | 1,010 | 1,010 | 35,800 | 252.50 |
| 2008-10-29 | 1,040 | 1,050 | 1,018 | 1,031 | 17,400 | 257.75 |
| 2008-10-28 | 999 | 1,009 | 970 | 985 | 10,900 | 246.25 |
| 2008-10-27 | 993 | 1,041 | 969 | 969 | 8,500 | 242.25 |
| 2008-10-24 | 1,100 | 1,100 | 1,013 | 1,013 | 18,100 | 253.25 |
| 2008-10-23 | 1,083 | 1,100 | 1,038 | 1,100 | 19,100 | 275 |
| 2008-10-22 | 1,078 | 1,100 | 1,050 | 1,084 | 15,000 | 271 |
| 2008-10-21 | 1,095 | 1,100 | 1,084 | 1,098 | 9,500 | 274.50 |
| 2008-10-20 | 1,088 | 1,090 | 1,061 | 1,080 | 11,600 | 270 |
| 2008-10-17 | 1,070 | 1,075 | 1,037 | 1,073 | 12,600 | 268.25 |
| 2008-10-16 | 1,060 | 1,075 | 1,021 | 1,060 | 13,900 | 265 |
| 2008-10-15 | 1,061 | 1,095 | 1,051 | 1,079 | 24,300 | 269.75 |
| 2008-10-14 | 985 | 1,050 | 985 | 1,041 | 13,300 | 260.25 |
| 2008-10-10 | 970 | 970 | 940 | 954 | 9,500 | 238.50 |
| 2008-10-09 | 981 | 1,020 | 974 | 990 | 12,700 | 247.50 |
| 2008-10-08 | 999 | 1,035 | 989 | 999 | 16,500 | 249.75 |
| 2008-10-07 | 980 | 1,019 | 968 | 1,000 | 12,800 | 250 |
| 2008-10-06 | 1,035 | 1,041 | 1,021 | 1,038 | 6,400 | 259.50 |
| 2008-10-03 | 1,031 | 1,061 | 1,031 | 1,059 | 5,300 | 264.75 |
| 2008-10-02 | 1,094 | 1,094 | 1,051 | 1,051 | 6,100 | 262.75 |
| 2008-10-01 | 1,046 | 1,100 | 1,041 | 1,100 | 5,300 | 275 |
| 2008-09-30 | 1,035 | 1,040 | 1,001 | 1,040 | 7,000 | 260 |
| 2008-09-29 | 1,040 | 1,069 | 1,040 | 1,053 | 5,500 | 263.25 |
| 2008-09-26 | 1,083 | 1,083 | 1,025 | 1,028 | 17,000 | 257 |
| 2008-09-25 | 1,124 | 1,124 | 1,082 | 1,082 | 17,700 | 270.50 |
| 2008-09-24 | 1,090 | 1,110 | 1,086 | 1,110 | 17,300 | 277.50 |
| 2008-09-22 | 1,097 | 1,120 | 1,091 | 1,092 | 7,200 | 273 |
| 2008-09-19 | 1,067 | 1,100 | 1,067 | 1,098 | 14,700 | 274.50 |
| 2008-09-18 | 1,060 | 1,078 | 1,040 | 1,078 | 6,100 | 269.50 |
| 2008-09-17 | 1,077 | 1,077 | 1,057 | 1,070 | 6,200 | 267.50 |
| 2008-09-16 | 1,098 | 1,099 | 1,026 | 1,057 | 23,100 | 264.25 |
| 2008-09-12 | 1,045 | 1,094 | 1,045 | 1,094 | 19,800 | 273.50 |
| 2008-09-11 | 1,041 | 1,055 | 1,040 | 1,045 | 7,700 | 261.25 |
| 2008-09-10 | 1,030 | 1,055 | 1,030 | 1,054 | 10,000 | 263.50 |
| 2008-09-09 | 1,049 | 1,049 | 1,028 | 1,030 | 5,800 | 257.50 |
| 2008-09-08 | 1,011 | 1,055 | 1,011 | 1,049 | 5,000 | 262.25 |
| 2008-09-05 | 1,034 | 1,038 | 1,000 | 1,011 | 9,400 | 252.75 |
| 2008-09-04 | 1,056 | 1,065 | 1,020 | 1,036 | 9,500 | 259 |
| 2008-09-03 | 1,083 | 1,083 | 1,055 | 1,060 | 12,100 | 265 |
| 2008-09-02 | 1,081 | 1,109 | 1,052 | 1,052 | 8,100 | 263 |
| 2008-09-01 | 1,115 | 1,115 | 1,086 | 1,088 | 5,100 | 272 |
| 2008-08-29 | 1,095 | 1,118 | 1,095 | 1,116 | 9,700 | 279 |
| 2008-08-28 | 1,090 | 1,094 | 1,075 | 1,094 | 2,200 | 273.50 |
| 2008-08-27 | 1,099 | 1,100 | 1,087 | 1,098 | 6,100 | 274.50 |
| 2008-08-26 | 1,095 | 1,109 | 1,081 | 1,099 | 3,500 | 274.75 |
| 2008-08-25 | 1,090 | 1,109 | 1,089 | 1,090 | 17,500 | 272.50 |
| 2008-08-22 | 1,075 | 1,100 | 1,074 | 1,100 | 10,900 | 275 |
| 2008-08-21 | 1,094 | 1,094 | 1,061 | 1,065 | 8,700 | 266.25 |
| 2008-08-20 | 1,080 | 1,108 | 1,078 | 1,094 | 7,600 | 273.50 |
| 2008-08-19 | 1,099 | 1,119 | 1,086 | 1,097 | 7,600 | 274.25 |
| 2008-08-18 | 1,108 | 1,147 | 1,108 | 1,120 | 5,800 | 280 |
| 2008-08-15 | 1,152 | 1,152 | 1,111 | 1,126 | 15,200 | 281.50 |
| 2008-08-14 | 1,090 | 1,117 | 1,090 | 1,117 | 6,000 | 279.25 |
| 2008-08-13 | 1,107 | 1,113 | 1,078 | 1,081 | 7,700 | 270.25 |
| 2008-08-12 | 1,122 | 1,130 | 1,107 | 1,107 | 3,600 | 276.75 |
| 2008-08-11 | 1,104 | 1,123 | 1,104 | 1,120 | 4,100 | 280 |
| 2008-08-08 | 1,106 | 1,110 | 1,086 | 1,100 | 6,000 | 275 |
| 2008-08-07 | 1,134 | 1,134 | 1,085 | 1,094 | 4,800 | 273.50 |
| 2008-08-06 | 1,101 | 1,128 | 1,081 | 1,114 | 7,300 | 278.50 |
| 2008-08-05 | 1,080 | 1,105 | 1,077 | 1,093 | 4,600 | 273.25 |
| 2008-08-04 | 1,091 | 1,110 | 1,081 | 1,081 | 7,000 | 270.25 |
| 2008-08-01 | 1,106 | 1,133 | 1,091 | 1,111 | 7,500 | 277.75 |
| 2008-07-31 | 1,100 | 1,107 | 1,081 | 1,107 | 8,700 | 276.75 |
| 2008-07-30 | 1,066 | 1,088 | 1,066 | 1,085 | 6,900 | 271.25 |
| 2008-07-29 | 1,087 | 1,100 | 1,060 | 1,066 | 7,100 | 266.50 |
| 2008-07-28 | 1,118 | 1,118 | 1,081 | 1,085 | 8,000 | 271.25 |
| 2008-07-25 | 1,180 | 1,180 | 1,112 | 1,119 | 17,000 | 279.75 |
| 2008-07-24 | 1,130 | 1,160 | 1,110 | 1,160 | 13,300 | 290 |
| 2008-07-23 | 1,098 | 1,130 | 1,090 | 1,106 | 15,000 | 276.50 |
| 2008-07-22 | 1,066 | 1,089 | 1,059 | 1,081 | 4,900 | 270.25 |
| 2008-07-18 | 1,062 | 1,079 | 1,053 | 1,066 | 6,300 | 266.50 |
| 2008-07-17 | 1,081 | 1,092 | 1,070 | 1,073 | 5,200 | 268.25 |
| 2008-07-16 | 1,062 | 1,080 | 1,062 | 1,066 | 5,700 | 266.50 |
| 2008-07-15 | 1,078 | 1,091 | 1,036 | 1,082 | 34,600 | 270.50 |
| 2008-07-14 | 1,078 | 1,108 | 1,066 | 1,098 | 20,300 | 274.50 |
| 2008-07-11 | 1,100 | 1,110 | 1,074 | 1,086 | 8,800 | 271.50 |
| 2008-07-10 | 1,118 | 1,125 | 1,109 | 1,112 | 44,200 | 278 |
| 2008-07-09 | 1,090 | 1,101 | 1,085 | 1,100 | 16,600 | 275 |
| 2008-07-08 | 1,070 | 1,099 | 1,070 | 1,081 | 9,100 | 270.25 |
| 2008-07-07 | 1,074 | 1,090 | 1,043 | 1,090 | 10,200 | 272.50 |
| 2008-07-04 | 1,033 | 1,059 | 1,033 | 1,059 | 5,700 | 264.75 |
| 2008-07-03 | 1,022 | 1,052 | 1,020 | 1,033 | 10,200 | 258.25 |
| 2008-07-02 | 1,059 | 1,065 | 1,041 | 1,052 | 8,200 | 263 |
| 2008-07-01 | 1,059 | 1,078 | 1,048 | 1,078 | 12,100 | 269.50 |
| 2008-06-30 | 1,065 | 1,079 | 1,058 | 1,079 | 7,300 | 269.75 |
| 2008-06-27 | 1,010 | 1,065 | 1,010 | 1,065 | 9,200 | 266.25 |
| 2008-06-26 | 1,050 | 1,060 | 1,026 | 1,034 | 8,600 | 258.50 |
| 2008-06-25 | 1,022 | 1,077 | 1,020 | 1,069 | 30,900 | 267.25 |
| 2008-06-24 | 1,041 | 1,048 | 1,030 | 1,038 | 20,100 | 259.50 |
| 2008-06-23 | 1,028 | 1,069 | 1,020 | 1,049 | 13,800 | 262.25 |
| 2008-06-20 | 1,074 | 1,075 | 1,050 | 1,063 | 11,700 | 265.75 |
| 2008-06-19 | 1,088 | 1,088 | 1,072 | 1,072 | 8,500 | 268 |
| 2008-06-18 | 1,115 | 1,124 | 1,090 | 1,094 | 9,700 | 273.50 |
| 2008-06-17 | 1,125 | 1,129 | 1,116 | 1,117 | 4,200 | 279.25 |
| 2008-06-16 | 1,115 | 1,124 | 1,108 | 1,114 | 13,900 | 278.50 |
| 2008-06-13 | 1,100 | 1,114 | 1,093 | 1,108 | 23,400 | 277 |
| 2008-06-12 | 1,120 | 1,200 | 1,105 | 1,140 | 36,900 | 285 |
| 2008-06-11 | 1,115 | 1,120 | 1,101 | 1,104 | 7,100 | 276 |
| 2008-06-10 | 1,080 | 1,108 | 1,080 | 1,095 | 6,800 | 273.75 |
| 2008-06-09 | 1,114 | 1,123 | 1,081 | 1,081 | 11,300 | 270.25 |
| 2008-06-06 | 1,150 | 1,158 | 1,125 | 1,125 | 7,900 | 281.25 |
| 2008-06-05 | 1,150 | 1,150 | 1,121 | 1,150 | 2,700 | 287.50 |
| 2008-06-04 | 1,131 | 1,158 | 1,130 | 1,158 | 5,700 | 289.50 |
| 2008-06-03 | 1,133 | 1,141 | 1,121 | 1,128 | 8,700 | 282 |
| 2008-06-02 | 1,139 | 1,155 | 1,132 | 1,141 | 7,400 | 285.25 |
| 2008-05-30 | 1,121 | 1,144 | 1,120 | 1,138 | 10,000 | 284.50 |
| 2008-05-29 | 1,110 | 1,141 | 1,110 | 1,141 | 7,200 | 285.25 |
| 2008-05-28 | 1,150 | 1,152 | 1,106 | 1,107 | 17,500 | 276.75 |
| 2008-05-27 | 1,147 | 1,152 | 1,147 | 1,149 | 7,400 | 287.25 |
| 2008-05-26 | 1,145 | 1,154 | 1,145 | 1,146 | 17,800 | 286.50 |
| 2008-05-23 | 1,153 | 1,154 | 1,140 | 1,147 | 13,300 | 286.75 |
| 2008-05-22 | 1,119 | 1,154 | 1,119 | 1,154 | 10,000 | 288.50 |
| 2008-05-21 | 1,134 | 1,135 | 1,113 | 1,125 | 12,900 | 281.25 |
| 2008-05-20 | 1,140 | 1,140 | 1,131 | 1,135 | 8,100 | 283.75 |
| 2008-05-19 | 1,101 | 1,140 | 1,100 | 1,140 | 15,400 | 285 |
| 2008-05-16 | 1,112 | 1,121 | 1,100 | 1,100 | 4,900 | 275 |
| 2008-05-15 | 1,148 | 1,148 | 1,081 | 1,111 | 23,400 | 277.75 |
| 2008-05-14 | 1,100 | 1,149 | 1,092 | 1,149 | 13,900 | 287.25 |
| 2008-05-13 | 1,075 | 1,099 | 1,068 | 1,092 | 6,500 | 273 |
| 2008-05-12 | 1,083 | 1,093 | 1,071 | 1,072 | 7,900 | 268 |
| 2008-05-09 | 1,100 | 1,106 | 1,081 | 1,083 | 8,500 | 270.75 |
| 2008-05-08 | 1,110 | 1,129 | 1,110 | 1,111 | 8,800 | 277.75 |
| 2008-05-07 | 1,111 | 1,130 | 1,080 | 1,110 | 11,200 | 277.50 |
| 2008-05-02 | 1,105 | 1,108 | 1,085 | 1,108 | 5,800 | 277 |
| 2008-05-01 | 1,120 | 1,124 | 1,105 | 1,114 | 3,100 | 278.50 |
| 2008-04-30 | 1,095 | 1,116 | 1,095 | 1,104 | 4,400 | 276 |
| 2008-04-28 | 1,109 | 1,129 | 1,109 | 1,129 | 4,100 | 282.25 |
| 2008-04-25 | 1,119 | 1,120 | 1,091 | 1,113 | 14,600 | 278.25 |
| 2008-04-24 | 1,082 | 1,110 | 1,082 | 1,110 | 9,900 | 277.50 |
| 2008-04-23 | 1,089 | 1,100 | 1,075 | 1,089 | 4,100 | 272.25 |
| 2008-04-22 | 1,079 | 1,090 | 1,069 | 1,069 | 4,600 | 267.25 |
| 2008-04-21 | 1,079 | 1,087 | 1,064 | 1,077 | 5,300 | 269.25 |
| 2008-04-18 | 1,079 | 1,080 | 1,061 | 1,080 | 5,400 | 270 |
| 2008-04-17 | 1,069 | 1,093 | 1,059 | 1,076 | 7,000 | 269 |
| 2008-04-16 | 1,078 | 1,098 | 1,071 | 1,071 | 4,200 | 267.75 |
| 2008-04-15 | 1,100 | 1,100 | 1,075 | 1,098 | 12,100 | 274.50 |
| 2008-04-14 | 1,044 | 1,118 | 1,044 | 1,118 | 14,500 | 279.50 |
| 2008-04-11 | 1,034 | 1,070 | 1,015 | 1,070 | 6,000 | 267.50 |
| 2008-04-10 | 1,062 | 1,062 | 1,014 | 1,014 | 7,200 | 253.50 |
| 2008-04-09 | 1,063 | 1,072 | 1,063 | 1,068 | 3,100 | 267 |
| 2008-04-08 | 1,059 | 1,079 | 1,051 | 1,063 | 5,900 | 265.75 |
| 2008-04-07 | 1,048 | 1,060 | 1,037 | 1,060 | 3,400 | 265 |
| 2008-04-04 | 1,048 | 1,055 | 1,040 | 1,040 | 4,400 | 260 |
| 2008-04-03 | 1,058 | 1,058 | 1,012 | 1,048 | 6,900 | 262 |
| 2008-04-02 | 1,045 | 1,070 | 1,040 | 1,050 | 4,200 | 262.50 |
| 2008-04-01 | 1,010 | 1,039 | 1,000 | 1,015 | 5,900 | 253.75 |
| 2008-03-31 | 1,048 | 1,048 | 991 | 996 | 5,500 | 249 |
| 2008-03-28 | 1,010 | 1,068 | 999 | 1,068 | 11,600 | 267 |
| 2008-03-27 | 1,052 | 1,079 | 986 | 989 | 13,200 | 247.25 |
| 2008-03-26 | 1,041 | 1,093 | 1,020 | 1,085 | 14,000 | 271.25 |
| 2008-03-25 | 1,120 | 1,120 | 1,020 | 1,071 | 29,000 | 267.75 |
| 2008-03-24 | 1,005 | 1,070 | 1,005 | 1,055 | 9,600 | 263.75 |
| 2008-03-21 | 980 | 995 | 980 | 995 | 5,900 | 248.75 |
| 2008-03-19 | 975 | 995 | 971 | 983 | 8,200 | 245.75 |
| 2008-03-18 | 945 | 966 | 945 | 966 | 3,500 | 241.50 |
| 2008-03-17 | 948 | 955 | 935 | 955 | 21,100 | 238.75 |
| 2008-03-14 | 920 | 929 | 920 | 928 | 24,000 | 232 |
| 2008-03-13 | 940 | 950 | 919 | 927 | 16,400 | 231.75 |
| 2008-03-12 | 960 | 963 | 948 | 949 | 6,500 | 237.25 |
| 2008-03-11 | 940 | 953 | 934 | 950 | 6,800 | 237.50 |
| 2008-03-10 | 940 | 956 | 940 | 954 | 3,000 | 238.50 |
| 2008-03-07 | 950 | 964 | 943 | 944 | 8,900 | 236 |
| 2008-03-06 | 939 | 958 | 938 | 958 | 18,400 | 239.50 |
| 2008-03-05 | 979 | 980 | 930 | 931 | 20,200 | 232.75 |
| 2008-03-04 | 973 | 989 | 970 | 972 | 10,500 | 243 |
| 2008-03-03 | 970 | 981 | 962 | 963 | 14,200 | 240.75 |
| 2008-02-29 | 1,010 | 1,010 | 990 | 997 | 9,700 | 249.25 |
| 2008-02-28 | 1,035 | 1,048 | 1,015 | 1,020 | 5,400 | 255 |
| 2008-02-27 | 1,048 | 1,048 | 1,034 | 1,041 | 6,300 | 260.25 |
| 2008-02-26 | 1,051 | 1,060 | 1,006 | 1,006 | 7,200 | 251.50 |
| 2008-02-25 | 1,055 | 1,058 | 1,035 | 1,050 | 19,200 | 262.50 |
| 2008-02-22 | 1,000 | 1,025 | 1,000 | 1,024 | 6,000 | 256 |
| 2008-02-21 | 990 | 1,004 | 990 | 1,000 | 13,700 | 250 |
| 2008-02-20 | 997 | 997 | 990 | 991 | 4,800 | 247.75 |
| 2008-02-19 | 998 | 1,001 | 997 | 999 | 8,600 | 249.75 |
| 2008-02-18 | 1,000 | 1,000 | 993 | 993 | 8,800 | 248.25 |
| 2008-02-15 | 1,024 | 1,024 | 1,000 | 1,000 | 19,100 | 250 |
| 2008-02-14 | 1,000 | 1,023 | 1,000 | 1,023 | 16,200 | 255.75 |
| 2008-02-13 | 996 | 1,007 | 996 | 996 | 10,000 | 249 |
| 2008-02-12 | 999 | 999 | 988 | 991 | 3,300 | 247.75 |
| 2008-02-08 | 998 | 1,010 | 986 | 1,000 | 7,700 | 250 |
| 2008-02-07 | 998 | 998 | 989 | 998 | 4,300 | 249.50 |
| 2008-02-06 | 995 | 999 | 986 | 988 | 10,200 | 247 |
| 2008-02-05 | 999 | 1,004 | 996 | 999 | 6,500 | 249.75 |
| 2008-02-04 | 999 | 1,014 | 997 | 1,000 | 10,600 | 250 |
| 2008-02-01 | 1,000 | 1,003 | 996 | 998 | 4,800 | 249.50 |
| 2008-01-31 | 995 | 1,008 | 995 | 1,003 | 14,200 | 250.75 |
| 2008-01-30 | 1,024 | 1,024 | 995 | 995 | 13,400 | 248.75 |
| 2008-01-29 | 1,060 | 1,068 | 1,000 | 1,024 | 12,600 | 256 |
| 2008-01-28 | 1,060 | 1,070 | 1,020 | 1,029 | 14,900 | 257.25 |
| 2008-01-25 | 1,060 | 1,060 | 1,011 | 1,060 | 21,100 | 265 |
| 2008-01-24 | 921 | 1,011 | 921 | 993 | 14,500 | 248.25 |
| 2008-01-23 | 921 | 939 | 911 | 911 | 10,200 | 227.75 |
| 2008-01-22 | 930 | 945 | 900 | 901 | 19,700 | 225.25 |
| 2008-01-21 | 969 | 969 | 926 | 926 | 12,000 | 231.50 |
| 2008-01-18 | 952 | 971 | 926 | 970 | 8,100 | 242.50 |
| 2008-01-17 | 934 | 953 | 917 | 953 | 16,500 | 238.25 |
| 2008-01-16 | 950 | 950 | 901 | 924 | 26,200 | 231 |
| 2008-01-15 | 1,017 | 1,017 | 950 | 974 | 31,600 | 243.50 |
| 2008-01-11 | 1,012 | 1,013 | 994 | 1,000 | 30,300 | 250 |
| 2008-01-10 | 1,002 | 1,018 | 990 | 1,011 | 20,200 | 252.75 |
| 2008-01-09 | 998 | 1,000 | 988 | 995 | 33,900 | 248.75 |
| 2008-01-08 | 1,005 | 1,045 | 1,001 | 1,010 | 18,400 | 252.50 |
| 2008-01-07 | 1,010 | 1,037 | 995 | 1,016 | 11,000 | 254 |
| 2008-01-04 | 1,071 | 1,072 | 1,014 | 1,015 | 11,300 | 253.75 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株
