8279 (株)ヤオコー 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 | 3,030 | 3,080 | 2,980 | 3,070 | 6,100 | 1,535 |
| 2008-12-29 | 2,960 | 3,080 | 2,950 | 3,080 | 28,600 | 1,540 |
| 2008-12-26 | 2,920 | 2,950 | 2,900 | 2,950 | 8,000 | 1,475 |
| 2008-12-25 | 2,860 | 2,915 | 2,860 | 2,915 | 4,700 | 1,457.50 |
| 2008-12-24 | 2,890 | 2,915 | 2,830 | 2,890 | 8,300 | 1,445 |
| 2008-12-22 | 2,895 | 2,935 | 2,880 | 2,910 | 21,700 | 1,455 |
| 2008-12-19 | 2,820 | 2,880 | 2,805 | 2,810 | 15,900 | 1,405 |
| 2008-12-18 | 2,730 | 2,810 | 2,725 | 2,790 | 20,600 | 1,395 |
| 2008-12-17 | 2,755 | 2,755 | 2,700 | 2,730 | 12,200 | 1,365 |
| 2008-12-16 | 2,720 | 2,735 | 2,650 | 2,715 | 12,500 | 1,357.50 |
| 2008-12-15 | 2,680 | 2,725 | 2,650 | 2,715 | 18,200 | 1,357.50 |
| 2008-12-12 | 2,620 | 2,690 | 2,605 | 2,640 | 39,900 | 1,320 |
| 2008-12-11 | 2,770 | 2,770 | 2,665 | 2,700 | 30,100 | 1,350 |
| 2008-12-10 | 2,580 | 2,625 | 2,580 | 2,605 | 19,800 | 1,302.50 |
| 2008-12-09 | 2,695 | 2,695 | 2,585 | 2,600 | 41,100 | 1,300 |
| 2008-12-08 | 2,715 | 2,735 | 2,690 | 2,705 | 17,000 | 1,352.50 |
| 2008-12-05 | 2,695 | 2,725 | 2,675 | 2,675 | 20,700 | 1,337.50 |
| 2008-12-04 | 2,655 | 2,705 | 2,640 | 2,655 | 20,200 | 1,327.50 |
| 2008-12-03 | 2,640 | 2,690 | 2,640 | 2,665 | 21,900 | 1,332.50 |
| 2008-12-02 | 2,700 | 2,710 | 2,625 | 2,670 | 12,300 | 1,335 |
| 2008-12-01 | 2,805 | 2,805 | 2,720 | 2,720 | 19,600 | 1,360 |
| 2008-11-28 | 2,845 | 2,910 | 2,845 | 2,885 | 29,100 | 1,442.50 |
| 2008-11-27 | 2,845 | 2,860 | 2,800 | 2,860 | 23,200 | 1,430 |
| 2008-11-26 | 2,750 | 2,815 | 2,730 | 2,805 | 19,500 | 1,402.50 |
| 2008-11-25 | 2,850 | 2,865 | 2,735 | 2,785 | 23,800 | 1,392.50 |
| 2008-11-21 | 2,785 | 2,835 | 2,720 | 2,835 | 22,200 | 1,417.50 |
| 2008-11-20 | 2,710 | 2,810 | 2,650 | 2,800 | 38,300 | 1,400 |
| 2008-11-19 | 2,595 | 2,740 | 2,595 | 2,730 | 18,400 | 1,365 |
| 2008-11-18 | 2,585 | 2,615 | 2,555 | 2,580 | 38,200 | 1,290 |
| 2008-11-17 | 2,630 | 2,655 | 2,590 | 2,600 | 25,900 | 1,300 |
| 2008-11-14 | 2,690 | 2,720 | 2,610 | 2,635 | 24,300 | 1,317.50 |
| 2008-11-13 | 2,650 | 2,680 | 2,580 | 2,645 | 30,900 | 1,322.50 |
| 2008-11-12 | 2,755 | 2,760 | 2,655 | 2,690 | 44,900 | 1,345 |
| 2008-11-11 | 2,800 | 2,820 | 2,755 | 2,785 | 18,800 | 1,392.50 |
| 2008-11-10 | 2,795 | 2,850 | 2,755 | 2,790 | 25,000 | 1,395 |
| 2008-11-07 | 2,660 | 2,785 | 2,610 | 2,740 | 56,200 | 1,370 |
| 2008-11-06 | 2,765 | 2,820 | 2,615 | 2,690 | 61,900 | 1,345 |
| 2008-11-05 | 2,850 | 2,850 | 2,795 | 2,820 | 37,200 | 1,410 |
| 2008-11-04 | 2,825 | 2,855 | 2,745 | 2,775 | 33,700 | 1,387.50 |
| 2008-10-31 | 2,980 | 2,980 | 2,800 | 2,800 | 51,100 | 1,400 |
| 2008-10-30 | 2,950 | 2,970 | 2,880 | 2,900 | 62,100 | 1,450 |
| 2008-10-29 | 3,050 | 3,090 | 2,880 | 2,985 | 46,300 | 1,492.50 |
| 2008-10-28 | 2,900 | 3,010 | 2,820 | 3,010 | 46,000 | 1,505 |
| 2008-10-27 | 3,000 | 3,130 | 2,940 | 2,965 | 21,400 | 1,482.50 |
| 2008-10-24 | 3,060 | 3,090 | 2,930 | 2,955 | 29,200 | 1,477.50 |
| 2008-10-23 | 3,110 | 3,190 | 3,050 | 3,150 | 24,800 | 1,575 |
| 2008-10-22 | 3,370 | 3,400 | 3,110 | 3,200 | 32,400 | 1,600 |
| 2008-10-21 | 3,440 | 3,470 | 3,360 | 3,420 | 18,500 | 1,710 |
| 2008-10-20 | 3,430 | 3,430 | 3,320 | 3,430 | 24,200 | 1,715 |
| 2008-10-17 | 3,200 | 3,280 | 3,140 | 3,280 | 19,300 | 1,640 |
| 2008-10-16 | 3,200 | 3,200 | 3,060 | 3,070 | 22,800 | 1,535 |
| 2008-10-15 | 3,060 | 3,180 | 3,060 | 3,180 | 18,800 | 1,590 |
| 2008-10-14 | 3,250 | 3,250 | 3,020 | 3,090 | 24,600 | 1,545 |
| 2008-10-10 | 2,880 | 3,240 | 2,880 | 3,240 | 25,400 | 1,620 |
| 2008-10-09 | 3,270 | 3,270 | 3,040 | 3,190 | 22,300 | 1,595 |
| 2008-10-08 | 3,310 | 3,370 | 3,260 | 3,260 | 35,000 | 1,630 |
| 2008-10-07 | 3,220 | 3,400 | 3,160 | 3,350 | 42,300 | 1,675 |
| 2008-10-06 | 3,440 | 3,440 | 3,230 | 3,310 | 17,900 | 1,655 |
| 2008-10-03 | 3,470 | 3,500 | 3,410 | 3,490 | 19,000 | 1,745 |
| 2008-10-02 | 3,500 | 3,500 | 3,390 | 3,440 | 10,800 | 1,720 |
| 2008-10-01 | 3,400 | 3,490 | 3,360 | 3,490 | 17,200 | 1,745 |
| 2008-09-30 | 3,290 | 3,470 | 3,250 | 3,470 | 41,700 | 1,735 |
| 2008-09-29 | 3,380 | 3,420 | 3,300 | 3,310 | 17,900 | 1,655 |
| 2008-09-26 | 3,350 | 3,390 | 3,280 | 3,360 | 25,700 | 1,680 |
| 2008-09-25 | 3,350 | 3,380 | 3,300 | 3,340 | 17,700 | 1,670 |
| 2008-09-24 | 3,370 | 3,420 | 3,310 | 3,420 | 26,600 | 1,710 |
| 2008-09-22 | 3,390 | 3,400 | 3,320 | 3,370 | 25,100 | 1,685 |
| 2008-09-19 | 3,390 | 3,450 | 3,310 | 3,340 | 63,300 | 1,670 |
| 2008-09-18 | 3,550 | 3,550 | 3,400 | 3,490 | 21,200 | 1,745 |
| 2008-09-17 | 3,560 | 3,570 | 3,500 | 3,510 | 23,600 | 1,755 |
| 2008-09-16 | 3,570 | 3,630 | 3,490 | 3,540 | 19,100 | 1,770 |
| 2008-09-12 | 3,610 | 3,700 | 3,600 | 3,670 | 16,900 | 1,835 |
| 2008-09-11 | 3,590 | 3,740 | 3,590 | 3,650 | 17,800 | 1,825 |
| 2008-09-10 | 3,490 | 3,670 | 3,480 | 3,630 | 25,600 | 1,815 |
| 2008-09-09 | 3,610 | 3,640 | 3,540 | 3,590 | 20,600 | 1,795 |
| 2008-09-08 | 3,550 | 3,690 | 3,550 | 3,610 | 10,700 | 1,805 |
| 2008-09-05 | 3,580 | 3,700 | 3,580 | 3,600 | 25,900 | 1,800 |
| 2008-09-04 | 3,690 | 3,770 | 3,620 | 3,680 | 15,800 | 1,840 |
| 2008-09-03 | 3,680 | 3,730 | 3,580 | 3,690 | 35,500 | 1,845 |
| 2008-09-02 | 3,640 | 3,690 | 3,550 | 3,590 | 16,300 | 1,795 |
| 2008-09-01 | 3,600 | 3,670 | 3,560 | 3,590 | 8,800 | 1,795 |
| 2008-08-29 | 3,740 | 3,780 | 3,650 | 3,780 | 23,200 | 1,890 |
| 2008-08-28 | 3,450 | 3,810 | 3,420 | 3,790 | 22,800 | 1,895 |
| 2008-08-27 | 3,390 | 3,490 | 3,380 | 3,440 | 11,300 | 1,720 |
| 2008-08-26 | 3,380 | 3,410 | 3,380 | 3,410 | 4,900 | 1,705 |
| 2008-08-25 | 3,500 | 3,500 | 3,470 | 3,480 | 6,700 | 1,740 |
| 2008-08-22 | 3,410 | 3,440 | 3,380 | 3,400 | 8,600 | 1,700 |
| 2008-08-21 | 3,500 | 3,520 | 3,380 | 3,400 | 25,100 | 1,700 |
| 2008-08-20 | 3,600 | 3,600 | 3,540 | 3,600 | 22,900 | 1,800 |
| 2008-08-19 | 3,440 | 3,550 | 3,330 | 3,540 | 21,700 | 1,770 |
| 2008-08-18 | 3,420 | 3,500 | 3,400 | 3,420 | 7,800 | 1,710 |
| 2008-08-15 | 3,390 | 3,470 | 3,390 | 3,470 | 5,800 | 1,735 |
| 2008-08-14 | 3,390 | 3,460 | 3,370 | 3,430 | 12,800 | 1,715 |
| 2008-08-13 | 3,410 | 3,450 | 3,370 | 3,430 | 9,400 | 1,715 |
| 2008-08-12 | 3,550 | 3,550 | 3,410 | 3,420 | 12,100 | 1,710 |
| 2008-08-11 | 3,640 | 3,640 | 3,570 | 3,600 | 8,900 | 1,800 |
| 2008-08-08 | 3,680 | 3,720 | 3,530 | 3,540 | 27,400 | 1,770 |
| 2008-08-07 | 3,700 | 3,730 | 3,600 | 3,700 | 12,600 | 1,850 |
| 2008-08-06 | 3,660 | 3,800 | 3,580 | 3,800 | 18,500 | 1,900 |
| 2008-08-05 | 3,530 | 3,660 | 3,530 | 3,660 | 7,600 | 1,830 |
| 2008-08-04 | 3,500 | 3,530 | 3,460 | 3,520 | 10,400 | 1,760 |
| 2008-08-01 | 3,520 | 3,540 | 3,430 | 3,450 | 14,100 | 1,725 |
| 2008-07-31 | 3,660 | 3,660 | 3,450 | 3,550 | 31,600 | 1,775 |
| 2008-07-30 | 3,400 | 3,500 | 3,400 | 3,440 | 19,800 | 1,720 |
| 2008-07-29 | 3,340 | 3,390 | 3,340 | 3,380 | 13,600 | 1,690 |
| 2008-07-28 | 3,400 | 3,430 | 3,340 | 3,380 | 14,000 | 1,690 |
| 2008-07-25 | 3,510 | 3,560 | 3,420 | 3,450 | 6,800 | 1,725 |
| 2008-07-24 | 3,610 | 3,640 | 3,500 | 3,550 | 15,800 | 1,775 |
| 2008-07-23 | 3,470 | 3,650 | 3,470 | 3,620 | 31,000 | 1,810 |
| 2008-07-22 | 3,730 | 3,730 | 3,490 | 3,570 | 20,900 | 1,785 |
| 2008-07-18 | 3,890 | 3,900 | 3,720 | 3,800 | 10,000 | 1,900 |
| 2008-07-17 | 3,750 | 3,880 | 3,750 | 3,870 | 7,100 | 1,935 |
| 2008-07-16 | 3,700 | 3,770 | 3,570 | 3,690 | 26,600 | 1,845 |
| 2008-07-15 | 3,900 | 3,920 | 3,740 | 3,800 | 20,100 | 1,900 |
| 2008-07-14 | 3,750 | 3,940 | 3,740 | 3,930 | 31,500 | 1,965 |
| 2008-07-11 | 3,830 | 3,840 | 3,710 | 3,800 | 25,200 | 1,900 |
| 2008-07-10 | 3,700 | 4,000 | 3,690 | 3,830 | 29,000 | 1,915 |
| 2008-07-09 | 3,700 | 3,800 | 3,690 | 3,700 | 32,400 | 1,850 |
| 2008-07-08 | 3,660 | 3,700 | 3,660 | 3,670 | 10,900 | 1,835 |
| 2008-07-07 | 3,800 | 3,800 | 3,590 | 3,700 | 30,200 | 1,850 |
| 2008-07-04 | 3,290 | 3,580 | 3,290 | 3,550 | 60,200 | 1,775 |
| 2008-07-03 | 3,210 | 3,280 | 3,210 | 3,280 | 8,800 | 1,640 |
| 2008-07-02 | 3,300 | 3,300 | 3,230 | 3,250 | 13,400 | 1,625 |
| 2008-07-01 | 3,350 | 3,360 | 3,300 | 3,300 | 4,000 | 1,650 |
| 2008-06-30 | 3,500 | 3,500 | 3,320 | 3,400 | 22,400 | 1,700 |
| 2008-06-27 | 3,100 | 3,250 | 3,100 | 3,240 | 17,100 | 1,620 |
| 2008-06-26 | 3,150 | 3,180 | 3,120 | 3,170 | 8,600 | 1,585 |
| 2008-06-25 | 3,070 | 3,140 | 3,050 | 3,120 | 13,700 | 1,560 |
| 2008-06-24 | 3,160 | 3,160 | 3,090 | 3,110 | 5,700 | 1,555 |
| 2008-06-23 | 3,050 | 3,090 | 3,010 | 3,070 | 8,700 | 1,535 |
| 2008-06-20 | 3,100 | 3,130 | 3,080 | 3,080 | 21,400 | 1,540 |
| 2008-06-19 | 3,140 | 3,140 | 3,090 | 3,100 | 12,700 | 1,550 |
| 2008-06-18 | 3,160 | 3,210 | 3,120 | 3,120 | 11,100 | 1,560 |
| 2008-06-17 | 3,260 | 3,270 | 3,190 | 3,190 | 5,300 | 1,595 |
| 2008-06-16 | 3,240 | 3,300 | 3,240 | 3,260 | 16,500 | 1,630 |
| 2008-06-13 | 3,300 | 3,300 | 3,250 | 3,280 | 32,800 | 1,640 |
| 2008-06-12 | 3,200 | 3,300 | 3,150 | 3,300 | 34,600 | 1,650 |
| 2008-06-11 | 3,130 | 3,170 | 3,130 | 3,160 | 14,800 | 1,580 |
| 2008-06-10 | 3,010 | 3,120 | 3,010 | 3,110 | 13,500 | 1,555 |
| 2008-06-09 | 2,995 | 3,030 | 2,990 | 3,000 | 13,400 | 1,500 |
| 2008-06-06 | 3,060 | 3,070 | 3,010 | 3,010 | 9,500 | 1,505 |
| 2008-06-05 | 3,010 | 3,060 | 3,010 | 3,060 | 3,800 | 1,530 |
| 2008-06-04 | 3,010 | 3,070 | 3,010 | 3,040 | 7,800 | 1,520 |
| 2008-06-03 | 3,020 | 3,050 | 3,010 | 3,020 | 9,400 | 1,510 |
| 2008-06-02 | 3,100 | 3,170 | 3,020 | 3,100 | 14,400 | 1,550 |
| 2008-05-30 | 3,040 | 3,200 | 3,010 | 3,180 | 36,500 | 1,590 |
| 2008-05-29 | 2,970 | 3,030 | 2,950 | 3,030 | 11,000 | 1,515 |
| 2008-05-28 | 2,940 | 2,965 | 2,895 | 2,965 | 16,400 | 1,482.50 |
| 2008-05-27 | 2,900 | 2,930 | 2,890 | 2,930 | 2,900 | 1,465 |
| 2008-05-26 | 2,905 | 2,930 | 2,875 | 2,875 | 10,500 | 1,437.50 |
| 2008-05-23 | 2,940 | 3,010 | 2,930 | 2,940 | 27,100 | 1,470 |
| 2008-05-22 | 2,975 | 2,975 | 2,940 | 2,965 | 20,500 | 1,482.50 |
| 2008-05-21 | 3,000 | 3,050 | 2,930 | 3,020 | 16,300 | 1,510 |
| 2008-05-20 | 3,070 | 3,080 | 3,040 | 3,050 | 5,500 | 1,525 |
| 2008-05-19 | 3,030 | 3,110 | 3,030 | 3,100 | 9,400 | 1,550 |
| 2008-05-16 | 3,060 | 3,100 | 3,040 | 3,070 | 6,500 | 1,535 |
| 2008-05-15 | 3,100 | 3,100 | 3,040 | 3,070 | 12,500 | 1,535 |
| 2008-05-14 | 3,060 | 3,090 | 3,040 | 3,070 | 13,800 | 1,535 |
| 2008-05-13 | 3,000 | 3,070 | 3,000 | 3,060 | 7,900 | 1,530 |
| 2008-05-12 | 3,030 | 3,060 | 3,010 | 3,050 | 21,400 | 1,525 |
| 2008-05-09 | 3,140 | 3,160 | 3,040 | 3,040 | 17,800 | 1,520 |
| 2008-05-08 | 3,090 | 3,150 | 3,060 | 3,130 | 14,900 | 1,565 |
| 2008-05-07 | 3,020 | 3,140 | 3,010 | 3,110 | 23,000 | 1,555 |
| 2008-05-02 | 2,950 | 3,020 | 2,950 | 3,010 | 15,500 | 1,505 |
| 2008-05-01 | 2,915 | 2,980 | 2,915 | 2,950 | 8,200 | 1,475 |
| 2008-04-30 | 2,915 | 2,980 | 2,915 | 2,935 | 6,400 | 1,467.50 |
| 2008-04-28 | 2,920 | 2,995 | 2,910 | 2,995 | 4,700 | 1,497.50 |
| 2008-04-25 | 2,920 | 2,975 | 2,910 | 2,960 | 9,000 | 1,480 |
| 2008-04-24 | 2,900 | 2,925 | 2,890 | 2,910 | 3,800 | 1,455 |
| 2008-04-23 | 2,935 | 2,955 | 2,920 | 2,940 | 9,100 | 1,470 |
| 2008-04-22 | 2,905 | 2,945 | 2,900 | 2,945 | 2,800 | 1,472.50 |
| 2008-04-21 | 2,995 | 2,995 | 2,930 | 2,945 | 9,600 | 1,472.50 |
| 2008-04-18 | 2,840 | 2,915 | 2,825 | 2,915 | 10,400 | 1,457.50 |
| 2008-04-17 | 2,775 | 2,840 | 2,775 | 2,840 | 7,300 | 1,420 |
| 2008-04-16 | 2,775 | 2,780 | 2,740 | 2,775 | 5,400 | 1,387.50 |
| 2008-04-15 | 2,720 | 2,760 | 2,720 | 2,740 | 3,600 | 1,370 |
| 2008-04-14 | 2,760 | 2,765 | 2,725 | 2,760 | 6,400 | 1,380 |
| 2008-04-11 | 2,745 | 2,780 | 2,715 | 2,780 | 8,100 | 1,390 |
| 2008-04-10 | 2,805 | 2,805 | 2,735 | 2,740 | 3,500 | 1,370 |
| 2008-04-09 | 2,840 | 2,840 | 2,755 | 2,805 | 4,300 | 1,402.50 |
| 2008-04-08 | 2,830 | 2,845 | 2,800 | 2,800 | 3,600 | 1,400 |
| 2008-04-07 | 2,840 | 2,840 | 2,810 | 2,840 | 5,900 | 1,420 |
| 2008-04-04 | 2,835 | 2,840 | 2,815 | 2,830 | 5,000 | 1,415 |
| 2008-04-03 | 2,850 | 2,850 | 2,820 | 2,840 | 4,700 | 1,420 |
| 2008-04-02 | 2,830 | 2,890 | 2,810 | 2,820 | 9,300 | 1,410 |
| 2008-04-01 | 2,755 | 2,790 | 2,720 | 2,790 | 8,300 | 1,395 |
| 2008-03-31 | 2,770 | 2,780 | 2,670 | 2,715 | 19,200 | 1,357.50 |
| 2008-03-28 | 2,660 | 2,750 | 2,635 | 2,735 | 13,300 | 1,367.50 |
| 2008-03-27 | 2,790 | 2,790 | 2,630 | 2,660 | 13,200 | 1,330 |
| 2008-03-26 | 2,740 | 2,770 | 2,695 | 2,750 | 9,000 | 1,375 |
| 2008-03-25 | 2,710 | 2,775 | 2,710 | 2,775 | 10,300 | 1,387.50 |
| 2008-03-24 | 2,745 | 2,745 | 2,700 | 2,705 | 19,300 | 1,352.50 |
| 2008-03-21 | 2,800 | 2,800 | 2,700 | 2,720 | 23,200 | 1,360 |
| 2008-03-19 | 2,735 | 2,770 | 2,705 | 2,770 | 15,700 | 1,385 |
| 2008-03-18 | 2,615 | 2,685 | 2,615 | 2,680 | 8,600 | 1,340 |
| 2008-03-17 | 2,745 | 2,745 | 2,670 | 2,695 | 8,800 | 1,347.50 |
| 2008-03-14 | 2,760 | 2,760 | 2,675 | 2,705 | 32,700 | 1,352.50 |
| 2008-03-13 | 2,840 | 2,845 | 2,810 | 2,810 | 4,900 | 1,405 |
| 2008-03-12 | 2,865 | 2,890 | 2,865 | 2,870 | 8,100 | 1,435 |
| 2008-03-11 | 2,840 | 2,850 | 2,815 | 2,845 | 6,900 | 1,422.50 |
| 2008-03-10 | 2,880 | 2,880 | 2,805 | 2,840 | 6,800 | 1,420 |
| 2008-03-07 | 2,865 | 2,900 | 2,865 | 2,880 | 6,600 | 1,440 |
| 2008-03-06 | 2,880 | 2,985 | 2,880 | 2,985 | 4,700 | 1,492.50 |
| 2008-03-05 | 2,895 | 2,940 | 2,865 | 2,880 | 5,900 | 1,440 |
| 2008-03-04 | 2,900 | 2,935 | 2,890 | 2,895 | 9,400 | 1,447.50 |
| 2008-03-03 | 2,930 | 2,930 | 2,900 | 2,905 | 3,500 | 1,452.50 |
| 2008-02-29 | 2,965 | 2,965 | 2,920 | 2,935 | 5,900 | 1,467.50 |
| 2008-02-28 | 3,000 | 3,010 | 2,975 | 2,980 | 4,800 | 1,490 |
| 2008-02-27 | 3,070 | 3,070 | 3,010 | 3,030 | 5,900 | 1,515 |
| 2008-02-26 | 3,030 | 3,030 | 2,955 | 2,960 | 11,100 | 1,480 |
| 2008-02-25 | 3,000 | 3,070 | 3,000 | 3,070 | 11,800 | 1,535 |
| 2008-02-22 | 3,020 | 3,060 | 3,010 | 3,020 | 8,300 | 1,510 |
| 2008-02-21 | 3,020 | 3,050 | 3,020 | 3,040 | 8,400 | 1,520 |
| 2008-02-20 | 3,090 | 3,090 | 3,020 | 3,030 | 11,000 | 1,515 |
| 2008-02-19 | 3,050 | 3,070 | 3,030 | 3,050 | 10,300 | 1,525 |
| 2008-02-18 | 3,010 | 3,060 | 3,010 | 3,010 | 5,500 | 1,505 |
| 2008-02-15 | 3,070 | 3,070 | 3,030 | 3,030 | 6,400 | 1,515 |
| 2008-02-14 | 3,020 | 3,080 | 3,020 | 3,080 | 4,900 | 1,540 |
| 2008-02-13 | 3,100 | 3,100 | 3,020 | 3,020 | 5,400 | 1,510 |
| 2008-02-12 | 3,080 | 3,110 | 3,050 | 3,100 | 19,500 | 1,550 |
| 2008-02-08 | 2,925 | 3,040 | 2,925 | 3,020 | 13,600 | 1,510 |
| 2008-02-07 | 2,840 | 2,965 | 2,840 | 2,965 | 27,400 | 1,482.50 |
| 2008-02-06 | 2,835 | 2,835 | 2,765 | 2,810 | 41,800 | 1,405 |
| 2008-02-05 | 2,875 | 2,875 | 2,830 | 2,830 | 10,700 | 1,415 |
| 2008-02-04 | 2,845 | 2,890 | 2,820 | 2,835 | 11,700 | 1,417.50 |
| 2008-02-01 | 2,840 | 2,845 | 2,825 | 2,830 | 11,300 | 1,415 |
| 2008-01-31 | 2,835 | 2,840 | 2,815 | 2,830 | 13,400 | 1,415 |
| 2008-01-30 | 2,840 | 2,840 | 2,820 | 2,840 | 10,000 | 1,420 |
| 2008-01-29 | 2,855 | 2,895 | 2,825 | 2,840 | 15,500 | 1,420 |
| 2008-01-28 | 2,870 | 2,910 | 2,835 | 2,840 | 22,800 | 1,420 |
| 2008-01-25 | 2,895 | 2,960 | 2,850 | 2,865 | 26,700 | 1,432.50 |
| 2008-01-24 | 2,860 | 2,895 | 2,860 | 2,865 | 12,500 | 1,432.50 |
| 2008-01-23 | 2,800 | 2,895 | 2,800 | 2,850 | 13,300 | 1,425 |
| 2008-01-22 | 2,960 | 2,960 | 2,800 | 2,800 | 20,600 | 1,400 |
| 2008-01-21 | 3,020 | 3,020 | 2,920 | 2,950 | 23,300 | 1,475 |
| 2008-01-18 | 3,010 | 3,010 | 2,975 | 2,985 | 19,300 | 1,492.50 |
| 2008-01-17 | 2,985 | 2,995 | 2,970 | 2,990 | 12,700 | 1,495 |
| 2008-01-16 | 2,975 | 3,020 | 2,975 | 2,980 | 6,300 | 1,490 |
| 2008-01-15 | 3,010 | 3,050 | 2,985 | 2,985 | 5,600 | 1,492.50 |
| 2008-01-11 | 3,070 | 3,070 | 2,990 | 2,995 | 11,400 | 1,497.50 |
| 2008-01-10 | 3,030 | 3,040 | 3,010 | 3,020 | 4,900 | 1,510 |
| 2008-01-09 | 2,970 | 3,070 | 2,970 | 3,070 | 10,100 | 1,535 |
| 2008-01-08 | 3,010 | 3,040 | 2,975 | 3,010 | 11,300 | 1,505 |
| 2008-01-07 | 2,960 | 3,100 | 2,960 | 3,060 | 13,200 | 1,530 |
| 2008-01-04 | 3,100 | 3,100 | 2,960 | 2,960 | 9,000 | 1,480 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
