8281 ゼビオホールディングス(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 | 1,780 | 1,780 | 1,733 | 1,737 | 49,400 | 1,737 |
| 2008-12-29 | 1,744 | 1,759 | 1,680 | 1,750 | 168,900 | 1,750 |
| 2008-12-26 | 1,808 | 1,808 | 1,740 | 1,759 | 148,000 | 1,759 |
| 2008-12-25 | 1,823 | 1,860 | 1,791 | 1,837 | 61,000 | 1,837 |
| 2008-12-24 | 1,879 | 1,882 | 1,837 | 1,853 | 103,900 | 1,853 |
| 2008-12-22 | 1,900 | 1,924 | 1,830 | 1,849 | 110,900 | 1,849 |
| 2008-12-19 | 1,859 | 1,883 | 1,822 | 1,835 | 155,700 | 1,835 |
| 2008-12-18 | 1,947 | 1,966 | 1,912 | 1,918 | 98,900 | 1,918 |
| 2008-12-17 | 1,940 | 1,960 | 1,897 | 1,950 | 131,700 | 1,950 |
| 2008-12-16 | 1,955 | 1,965 | 1,900 | 1,932 | 113,100 | 1,932 |
| 2008-12-15 | 1,991 | 2,070 | 1,966 | 2,025 | 135,300 | 2,025 |
| 2008-12-12 | 1,998 | 2,010 | 1,922 | 1,961 | 247,800 | 1,961 |
| 2008-12-11 | 1,895 | 2,020 | 1,895 | 1,993 | 213,200 | 1,993 |
| 2008-12-10 | 1,923 | 1,984 | 1,908 | 1,948 | 239,900 | 1,948 |
| 2008-12-09 | 1,877 | 1,899 | 1,817 | 1,840 | 170,700 | 1,840 |
| 2008-12-08 | 1,836 | 1,894 | 1,828 | 1,876 | 104,700 | 1,876 |
| 2008-12-05 | 1,859 | 1,863 | 1,815 | 1,832 | 68,100 | 1,832 |
| 2008-12-04 | 1,828 | 1,849 | 1,796 | 1,831 | 70,000 | 1,831 |
| 2008-12-03 | 1,770 | 1,849 | 1,759 | 1,828 | 130,700 | 1,828 |
| 2008-12-02 | 1,719 | 1,824 | 1,670 | 1,770 | 217,300 | 1,770 |
| 2008-12-01 | 1,799 | 1,799 | 1,720 | 1,730 | 219,500 | 1,730 |
| 2008-11-28 | 1,829 | 1,859 | 1,776 | 1,845 | 186,400 | 1,845 |
| 2008-11-27 | 1,831 | 1,878 | 1,817 | 1,828 | 150,100 | 1,828 |
| 2008-11-26 | 1,888 | 1,900 | 1,838 | 1,861 | 124,800 | 1,861 |
| 2008-11-25 | 2,000 | 2,000 | 1,859 | 1,946 | 185,200 | 1,946 |
| 2008-11-21 | 1,888 | 1,987 | 1,821 | 1,987 | 301,400 | 1,987 |
| 2008-11-20 | 2,000 | 2,020 | 1,925 | 1,984 | 307,100 | 1,984 |
| 2008-11-19 | 1,930 | 2,020 | 1,900 | 2,000 | 444,600 | 2,000 |
| 2008-11-18 | 1,800 | 1,911 | 1,760 | 1,873 | 255,100 | 1,873 |
| 2008-11-17 | 1,834 | 1,900 | 1,800 | 1,824 | 203,100 | 1,824 |
| 2008-11-14 | 1,799 | 1,816 | 1,734 | 1,773 | 145,800 | 1,773 |
| 2008-11-13 | 1,631 | 1,760 | 1,622 | 1,721 | 160,800 | 1,721 |
| 2008-11-12 | 1,840 | 1,840 | 1,721 | 1,745 | 212,200 | 1,745 |
| 2008-11-11 | 1,875 | 1,888 | 1,760 | 1,810 | 231,000 | 1,810 |
| 2008-11-10 | 1,814 | 1,877 | 1,770 | 1,871 | 264,900 | 1,871 |
| 2008-11-07 | 1,686 | 1,739 | 1,631 | 1,684 | 180,700 | 1,684 |
| 2008-11-06 | 1,782 | 1,794 | 1,629 | 1,716 | 348,000 | 1,716 |
| 2008-11-05 | 1,750 | 1,839 | 1,708 | 1,839 | 210,100 | 1,839 |
| 2008-11-04 | 1,611 | 1,679 | 1,527 | 1,660 | 276,300 | 1,660 |
| 2008-10-31 | 1,604 | 1,710 | 1,561 | 1,640 | 341,100 | 1,640 |
| 2008-10-30 | 1,529 | 1,652 | 1,529 | 1,636 | 463,600 | 1,636 |
| 2008-10-29 | 1,606 | 1,607 | 1,482 | 1,559 | 522,400 | 1,559 |
| 2008-10-28 | 1,550 | 1,646 | 1,500 | 1,636 | 155,700 | 1,636 |
| 2008-10-27 | 1,672 | 1,702 | 1,514 | 1,541 | 276,900 | 1,541 |
| 2008-10-24 | 1,781 | 1,798 | 1,692 | 1,729 | 305,800 | 1,729 |
| 2008-10-23 | 1,703 | 1,796 | 1,651 | 1,783 | 208,200 | 1,783 |
| 2008-10-22 | 1,829 | 1,829 | 1,734 | 1,755 | 160,600 | 1,755 |
| 2008-10-21 | 1,880 | 1,880 | 1,775 | 1,834 | 290,300 | 1,834 |
| 2008-10-20 | 1,772 | 1,835 | 1,704 | 1,835 | 279,700 | 1,835 |
| 2008-10-17 | 1,689 | 1,874 | 1,689 | 1,832 | 330,000 | 1,832 |
| 2008-10-16 | 1,591 | 1,786 | 1,552 | 1,711 | 275,200 | 1,711 |
| 2008-10-15 | 1,707 | 1,785 | 1,677 | 1,771 | 246,700 | 1,771 |
| 2008-10-14 | 1,660 | 1,850 | 1,651 | 1,797 | 291,300 | 1,797 |
| 2008-10-10 | 1,527 | 1,730 | 1,527 | 1,610 | 349,300 | 1,610 |
| 2008-10-09 | 1,661 | 1,741 | 1,654 | 1,707 | 386,700 | 1,707 |
| 2008-10-08 | 1,960 | 1,986 | 1,730 | 1,781 | 427,600 | 1,781 |
| 2008-10-07 | 1,960 | 2,085 | 1,923 | 2,030 | 343,300 | 2,030 |
| 2008-10-06 | 1,980 | 2,065 | 1,950 | 2,040 | 254,700 | 2,040 |
| 2008-10-03 | 1,965 | 2,010 | 1,965 | 1,991 | 205,000 | 1,991 |
| 2008-10-02 | 2,010 | 2,025 | 1,979 | 2,005 | 113,300 | 2,005 |
| 2008-10-01 | 2,000 | 2,020 | 1,990 | 2,010 | 151,700 | 2,010 |
| 2008-09-30 | 1,983 | 2,030 | 1,982 | 2,020 | 77,500 | 2,020 |
| 2008-09-29 | 2,090 | 2,130 | 2,040 | 2,060 | 223,000 | 2,060 |
| 2008-09-26 | 2,020 | 2,140 | 2,020 | 2,125 | 174,800 | 2,125 |
| 2008-09-25 | 2,000 | 2,050 | 1,965 | 2,050 | 146,000 | 2,050 |
| 2008-09-24 | 2,000 | 2,055 | 1,962 | 2,015 | 226,800 | 2,015 |
| 2008-09-22 | 2,115 | 2,140 | 2,025 | 2,090 | 236,000 | 2,090 |
| 2008-09-19 | 2,185 | 2,215 | 1,892 | 2,155 | 750,200 | 2,155 |
| 2008-09-18 | 2,115 | 2,160 | 2,060 | 2,145 | 186,900 | 2,145 |
| 2008-09-17 | 2,180 | 2,180 | 2,040 | 2,110 | 256,100 | 2,110 |
| 2008-09-16 | 1,920 | 2,220 | 1,911 | 2,170 | 508,200 | 2,170 |
| 2008-09-12 | 2,040 | 2,055 | 2,000 | 2,040 | 186,200 | 2,040 |
| 2008-09-11 | 1,967 | 1,975 | 1,930 | 1,959 | 154,300 | 1,959 |
| 2008-09-10 | 1,950 | 2,015 | 1,930 | 1,997 | 177,300 | 1,997 |
| 2008-09-09 | 1,944 | 2,010 | 1,910 | 1,976 | 170,000 | 1,976 |
| 2008-09-08 | 1,899 | 1,977 | 1,884 | 1,944 | 120,500 | 1,944 |
| 2008-09-05 | 1,859 | 1,912 | 1,826 | 1,899 | 172,800 | 1,899 |
| 2008-09-04 | 1,987 | 1,992 | 1,910 | 1,919 | 133,000 | 1,919 |
| 2008-09-03 | 1,971 | 2,040 | 1,971 | 2,000 | 89,800 | 2,000 |
| 2008-09-02 | 2,025 | 2,025 | 1,948 | 1,968 | 125,200 | 1,968 |
| 2008-09-01 | 2,025 | 2,025 | 1,959 | 1,994 | 179,600 | 1,994 |
| 2008-08-29 | 2,050 | 2,070 | 1,975 | 2,025 | 247,700 | 2,025 |
| 2008-08-28 | 2,020 | 2,065 | 2,020 | 2,045 | 70,100 | 2,045 |
| 2008-08-27 | 2,050 | 2,070 | 2,045 | 2,045 | 99,400 | 2,045 |
| 2008-08-26 | 2,130 | 2,140 | 2,070 | 2,090 | 156,400 | 2,090 |
| 2008-08-25 | 2,150 | 2,230 | 2,150 | 2,200 | 126,000 | 2,200 |
| 2008-08-22 | 2,160 | 2,190 | 2,120 | 2,145 | 120,800 | 2,145 |
| 2008-08-21 | 2,275 | 2,280 | 2,180 | 2,190 | 84,600 | 2,190 |
| 2008-08-20 | 2,250 | 2,290 | 2,235 | 2,245 | 66,800 | 2,245 |
| 2008-08-19 | 2,225 | 2,270 | 2,195 | 2,240 | 69,300 | 2,240 |
| 2008-08-18 | 2,280 | 2,305 | 2,240 | 2,265 | 62,900 | 2,265 |
| 2008-08-15 | 2,195 | 2,265 | 2,195 | 2,265 | 87,700 | 2,265 |
| 2008-08-14 | 2,185 | 2,245 | 2,185 | 2,195 | 84,400 | 2,195 |
| 2008-08-13 | 2,250 | 2,270 | 2,220 | 2,265 | 72,300 | 2,265 |
| 2008-08-12 | 2,305 | 2,320 | 2,285 | 2,290 | 65,600 | 2,290 |
| 2008-08-11 | 2,300 | 2,315 | 2,285 | 2,300 | 64,600 | 2,300 |
| 2008-08-08 | 2,220 | 2,310 | 2,200 | 2,280 | 185,200 | 2,280 |
| 2008-08-07 | 2,220 | 2,230 | 2,170 | 2,200 | 162,700 | 2,200 |
| 2008-08-06 | 2,200 | 2,235 | 2,175 | 2,215 | 213,900 | 2,215 |
| 2008-08-05 | 2,200 | 2,220 | 2,075 | 2,110 | 153,000 | 2,110 |
| 2008-08-04 | 2,170 | 2,180 | 2,135 | 2,155 | 160,400 | 2,155 |
| 2008-08-01 | 2,185 | 2,235 | 2,165 | 2,190 | 190,700 | 2,190 |
| 2008-07-31 | 2,220 | 2,240 | 2,170 | 2,225 | 189,600 | 2,225 |
| 2008-07-30 | 2,115 | 2,175 | 2,095 | 2,135 | 207,400 | 2,135 |
| 2008-07-29 | 2,080 | 2,115 | 2,045 | 2,075 | 265,600 | 2,075 |
| 2008-07-28 | 2,165 | 2,205 | 2,145 | 2,160 | 86,800 | 2,160 |
| 2008-07-25 | 2,120 | 2,190 | 2,120 | 2,160 | 122,700 | 2,160 |
| 2008-07-24 | 2,175 | 2,190 | 2,135 | 2,160 | 175,300 | 2,160 |
| 2008-07-23 | 2,065 | 2,150 | 2,065 | 2,135 | 177,400 | 2,135 |
| 2008-07-22 | 2,060 | 2,095 | 2,020 | 2,095 | 198,300 | 2,095 |
| 2008-07-18 | 2,150 | 2,150 | 2,015 | 2,055 | 184,900 | 2,055 |
| 2008-07-17 | 2,125 | 2,150 | 2,065 | 2,120 | 306,100 | 2,120 |
| 2008-07-16 | 2,050 | 2,115 | 2,000 | 2,110 | 356,700 | 2,110 |
| 2008-07-15 | 2,020 | 2,050 | 1,960 | 2,030 | 303,200 | 2,030 |
| 2008-07-14 | 2,080 | 2,145 | 2,070 | 2,085 | 225,800 | 2,085 |
| 2008-07-11 | 2,135 | 2,170 | 2,075 | 2,120 | 365,300 | 2,120 |
| 2008-07-10 | 2,085 | 2,190 | 2,075 | 2,175 | 320,800 | 2,175 |
| 2008-07-09 | 2,240 | 2,240 | 2,090 | 2,140 | 497,700 | 2,140 |
| 2008-07-08 | 2,320 | 2,330 | 2,245 | 2,250 | 325,400 | 2,250 |
| 2008-07-07 | 2,350 | 2,365 | 2,320 | 2,355 | 235,900 | 2,355 |
| 2008-07-04 | 2,285 | 2,330 | 2,280 | 2,330 | 171,500 | 2,330 |
| 2008-07-03 | 2,220 | 2,295 | 2,220 | 2,280 | 138,500 | 2,280 |
| 2008-07-02 | 2,235 | 2,290 | 2,235 | 2,260 | 177,900 | 2,260 |
| 2008-07-01 | 2,290 | 2,320 | 2,250 | 2,280 | 262,000 | 2,280 |
| 2008-06-30 | 2,365 | 2,385 | 2,315 | 2,330 | 224,800 | 2,330 |
| 2008-06-27 | 2,200 | 2,325 | 2,185 | 2,280 | 223,500 | 2,280 |
| 2008-06-26 | 2,215 | 2,350 | 2,215 | 2,255 | 183,400 | 2,255 |
| 2008-06-25 | 2,255 | 2,255 | 2,170 | 2,215 | 209,400 | 2,215 |
| 2008-06-24 | 2,260 | 2,280 | 2,240 | 2,250 | 83,400 | 2,250 |
| 2008-06-23 | 2,300 | 2,310 | 2,265 | 2,290 | 82,400 | 2,290 |
| 2008-06-20 | 2,315 | 2,355 | 2,305 | 2,315 | 136,300 | 2,315 |
| 2008-06-19 | 2,420 | 2,420 | 2,320 | 2,355 | 176,800 | 2,355 |
| 2008-06-18 | 2,435 | 2,450 | 2,410 | 2,420 | 77,500 | 2,420 |
| 2008-06-17 | 2,425 | 2,460 | 2,420 | 2,430 | 74,800 | 2,430 |
| 2008-06-16 | 2,440 | 2,445 | 2,390 | 2,420 | 130,800 | 2,420 |
| 2008-06-13 | 2,465 | 2,495 | 2,425 | 2,425 | 154,700 | 2,425 |
| 2008-06-12 | 2,480 | 2,490 | 2,440 | 2,490 | 135,600 | 2,490 |
| 2008-06-11 | 2,580 | 2,585 | 2,525 | 2,530 | 119,200 | 2,530 |
| 2008-06-10 | 2,620 | 2,620 | 2,530 | 2,545 | 102,100 | 2,545 |
| 2008-06-09 | 2,510 | 2,610 | 2,510 | 2,545 | 96,400 | 2,545 |
| 2008-06-06 | 2,640 | 2,650 | 2,575 | 2,585 | 162,400 | 2,585 |
| 2008-06-05 | 2,520 | 2,560 | 2,510 | 2,560 | 87,500 | 2,560 |
| 2008-06-04 | 2,425 | 2,545 | 2,420 | 2,540 | 192,500 | 2,540 |
| 2008-06-03 | 2,475 | 2,480 | 2,420 | 2,430 | 370,200 | 2,430 |
| 2008-06-02 | 2,610 | 2,610 | 2,515 | 2,575 | 153,100 | 2,575 |
| 2008-05-30 | 2,625 | 2,635 | 2,570 | 2,595 | 194,400 | 2,595 |
| 2008-05-29 | 2,495 | 2,570 | 2,465 | 2,545 | 174,500 | 2,545 |
| 2008-05-28 | 2,505 | 2,540 | 2,470 | 2,485 | 176,400 | 2,485 |
| 2008-05-27 | 2,540 | 2,555 | 2,525 | 2,540 | 218,600 | 2,540 |
| 2008-05-26 | 2,570 | 2,660 | 2,545 | 2,620 | 451,200 | 2,620 |
| 2008-05-23 | 2,565 | 2,590 | 2,475 | 2,530 | 372,700 | 2,530 |
| 2008-05-22 | 2,570 | 2,595 | 2,540 | 2,585 | 217,800 | 2,585 |
| 2008-05-21 | 2,530 | 2,605 | 2,505 | 2,580 | 249,400 | 2,580 |
| 2008-05-20 | 2,640 | 2,680 | 2,630 | 2,635 | 259,000 | 2,635 |
| 2008-05-19 | 2,675 | 2,690 | 2,630 | 2,635 | 168,500 | 2,635 |
| 2008-05-16 | 2,710 | 2,720 | 2,605 | 2,605 | 203,500 | 2,605 |
| 2008-05-15 | 2,765 | 2,780 | 2,705 | 2,720 | 206,100 | 2,720 |
| 2008-05-14 | 2,735 | 2,770 | 2,700 | 2,760 | 350,700 | 2,760 |
| 2008-05-13 | 2,810 | 2,815 | 2,685 | 2,695 | 433,600 | 2,695 |
| 2008-05-12 | 2,805 | 2,920 | 2,775 | 2,815 | 443,600 | 2,815 |
| 2008-05-09 | 2,820 | 2,980 | 2,745 | 2,965 | 343,200 | 2,965 |
| 2008-05-08 | 2,840 | 3,020 | 2,830 | 2,860 | 255,600 | 2,860 |
| 2008-05-07 | 2,815 | 2,875 | 2,760 | 2,840 | 195,000 | 2,840 |
| 2008-05-02 | 2,815 | 2,870 | 2,800 | 2,860 | 163,100 | 2,860 |
| 2008-05-01 | 2,980 | 2,980 | 2,745 | 2,775 | 384,200 | 2,775 |
| 2008-04-30 | 2,880 | 3,220 | 2,845 | 3,130 | 449,200 | 3,130 |
| 2008-04-28 | 2,855 | 2,885 | 2,825 | 2,870 | 93,200 | 2,870 |
| 2008-04-25 | 2,825 | 2,895 | 2,825 | 2,885 | 147,800 | 2,885 |
| 2008-04-24 | 2,840 | 2,855 | 2,760 | 2,805 | 161,200 | 2,805 |
| 2008-04-23 | 2,730 | 2,820 | 2,725 | 2,760 | 254,900 | 2,760 |
| 2008-04-22 | 2,750 | 2,795 | 2,735 | 2,755 | 86,900 | 2,755 |
| 2008-04-21 | 2,810 | 2,820 | 2,725 | 2,750 | 126,900 | 2,750 |
| 2008-04-18 | 2,690 | 2,760 | 2,685 | 2,740 | 139,200 | 2,740 |
| 2008-04-17 | 2,690 | 2,700 | 2,620 | 2,650 | 302,800 | 2,650 |
| 2008-04-16 | 2,795 | 2,840 | 2,720 | 2,770 | 225,900 | 2,770 |
| 2008-04-15 | 2,670 | 2,725 | 2,640 | 2,675 | 229,600 | 2,675 |
| 2008-04-14 | 2,525 | 2,655 | 2,475 | 2,645 | 167,400 | 2,645 |
| 2008-04-11 | 2,560 | 2,625 | 2,510 | 2,600 | 223,300 | 2,600 |
| 2008-04-10 | 2,480 | 2,500 | 2,425 | 2,440 | 122,500 | 2,440 |
| 2008-04-09 | 2,575 | 2,575 | 2,455 | 2,475 | 120,900 | 2,475 |
| 2008-04-08 | 2,615 | 2,615 | 2,535 | 2,570 | 179,200 | 2,570 |
| 2008-04-07 | 2,550 | 2,690 | 2,510 | 2,665 | 226,100 | 2,665 |
| 2008-04-04 | 2,555 | 2,560 | 2,470 | 2,520 | 158,700 | 2,520 |
| 2008-04-03 | 2,590 | 2,640 | 2,555 | 2,595 | 150,400 | 2,595 |
| 2008-04-02 | 2,665 | 2,670 | 2,470 | 2,555 | 395,200 | 2,555 |
| 2008-04-01 | 2,595 | 2,660 | 2,565 | 2,660 | 183,300 | 2,660 |
| 2008-03-31 | 2,530 | 2,575 | 2,515 | 2,555 | 189,000 | 2,555 |
| 2008-03-28 | 2,410 | 2,540 | 2,410 | 2,525 | 213,700 | 2,525 |
| 2008-03-27 | 2,425 | 2,445 | 2,375 | 2,430 | 129,300 | 2,430 |
| 2008-03-26 | 2,375 | 2,445 | 2,360 | 2,420 | 172,200 | 2,420 |
| 2008-03-25 | 2,420 | 2,420 | 2,285 | 2,375 | 134,500 | 2,375 |
| 2008-03-24 | 2,280 | 2,390 | 2,250 | 2,360 | 186,300 | 2,360 |
| 2008-03-21 | 2,160 | 2,285 | 2,160 | 2,280 | 154,000 | 2,280 |
| 2008-03-19 | 2,110 | 2,150 | 2,050 | 2,135 | 104,800 | 2,135 |
| 2008-03-18 | 1,987 | 2,095 | 1,966 | 2,030 | 228,700 | 2,030 |
| 2008-03-17 | 1,960 | 2,010 | 1,886 | 1,985 | 211,400 | 1,985 |
| 2008-03-14 | 2,070 | 2,080 | 2,000 | 2,015 | 138,100 | 2,015 |
| 2008-03-13 | 2,160 | 2,165 | 2,040 | 2,065 | 219,700 | 2,065 |
| 2008-03-12 | 2,225 | 2,250 | 2,150 | 2,170 | 154,900 | 2,170 |
| 2008-03-11 | 2,195 | 2,195 | 2,145 | 2,180 | 129,600 | 2,180 |
| 2008-03-10 | 2,170 | 2,225 | 2,140 | 2,205 | 357,000 | 2,205 |
| 2008-03-07 | 2,170 | 2,240 | 2,170 | 2,205 | 330,200 | 2,205 |
| 2008-03-06 | 2,100 | 2,265 | 2,100 | 2,250 | 322,500 | 2,250 |
| 2008-03-05 | 2,060 | 2,115 | 2,060 | 2,080 | 156,800 | 2,080 |
| 2008-03-04 | 2,150 | 2,160 | 2,040 | 2,055 | 249,700 | 2,055 |
| 2008-03-03 | 2,155 | 2,180 | 2,135 | 2,135 | 192,700 | 2,135 |
| 2008-02-29 | 2,220 | 2,240 | 2,185 | 2,220 | 157,100 | 2,220 |
| 2008-02-28 | 2,230 | 2,250 | 2,190 | 2,235 | 154,800 | 2,235 |
| 2008-02-27 | 2,290 | 2,310 | 2,255 | 2,265 | 225,400 | 2,265 |
| 2008-02-26 | 2,330 | 2,340 | 2,270 | 2,275 | 295,400 | 2,275 |
| 2008-02-25 | 2,310 | 2,360 | 2,310 | 2,340 | 226,800 | 2,340 |
| 2008-02-22 | 2,290 | 2,310 | 2,275 | 2,305 | 156,200 | 2,305 |
| 2008-02-21 | 2,275 | 2,335 | 2,260 | 2,285 | 303,800 | 2,285 |
| 2008-02-20 | 2,330 | 2,350 | 2,240 | 2,255 | 290,700 | 2,255 |
| 2008-02-19 | 2,320 | 2,380 | 2,320 | 2,370 | 345,300 | 2,370 |
| 2008-02-18 | 2,310 | 2,365 | 2,265 | 2,295 | 224,700 | 2,295 |
| 2008-02-15 | 2,350 | 2,350 | 2,270 | 2,310 | 287,900 | 2,310 |
| 2008-02-14 | 2,305 | 2,410 | 2,305 | 2,400 | 371,100 | 2,400 |
| 2008-02-13 | 2,380 | 2,395 | 2,215 | 2,225 | 350,400 | 2,225 |
| 2008-02-12 | 2,355 | 2,380 | 2,330 | 2,365 | 474,500 | 2,365 |
| 2008-02-08 | 2,395 | 2,415 | 2,340 | 2,350 | 267,300 | 2,350 |
| 2008-02-07 | 2,290 | 2,375 | 2,290 | 2,340 | 269,900 | 2,340 |
| 2008-02-06 | 2,390 | 2,390 | 2,245 | 2,255 | 643,800 | 2,255 |
| 2008-02-05 | 2,445 | 2,465 | 2,405 | 2,440 | 311,000 | 2,440 |
| 2008-02-04 | 2,325 | 2,460 | 2,280 | 2,405 | 601,500 | 2,405 |
| 2008-02-01 | 2,335 | 2,365 | 2,250 | 2,295 | 411,700 | 2,295 |
| 2008-01-31 | 2,305 | 2,430 | 2,265 | 2,415 | 304,700 | 2,415 |
| 2008-01-30 | 2,350 | 2,375 | 2,295 | 2,315 | 323,900 | 2,315 |
| 2008-01-29 | 2,315 | 2,365 | 2,275 | 2,345 | 332,200 | 2,345 |
| 2008-01-28 | 2,315 | 2,370 | 2,235 | 2,235 | 159,400 | 2,235 |
| 2008-01-25 | 2,285 | 2,315 | 2,205 | 2,310 | 401,000 | 2,310 |
| 2008-01-24 | 2,175 | 2,265 | 2,175 | 2,260 | 299,900 | 2,260 |
| 2008-01-23 | 2,215 | 2,215 | 2,130 | 2,135 | 342,800 | 2,135 |
| 2008-01-22 | 2,160 | 2,170 | 2,065 | 2,070 | 490,400 | 2,070 |
| 2008-01-21 | 2,265 | 2,275 | 2,130 | 2,155 | 591,100 | 2,155 |
| 2008-01-18 | 2,060 | 2,205 | 2,060 | 2,195 | 433,500 | 2,195 |
| 2008-01-17 | 2,070 | 2,170 | 2,045 | 2,165 | 613,600 | 2,165 |
| 2008-01-16 | 2,185 | 2,185 | 2,050 | 2,065 | 509,000 | 2,065 |
| 2008-01-15 | 2,395 | 2,400 | 2,130 | 2,185 | 757,700 | 2,185 |
| 2008-01-11 | 2,575 | 2,575 | 2,470 | 2,475 | 458,200 | 2,475 |
| 2008-01-10 | 2,560 | 2,600 | 2,480 | 2,510 | 462,600 | 2,510 |
| 2008-01-09 | 2,535 | 2,570 | 2,445 | 2,525 | 1,121,100 | 2,525 |
| 2008-01-08 | 2,575 | 2,590 | 2,575 | 2,575 | 908,900 | 2,575 |
| 2008-01-07 | 2,960 | 3,010 | 2,950 | 2,975 | 165,600 | 2,975 |
| 2008-01-04 | 3,210 | 3,210 | 2,990 | 3,010 | 77,400 | 3,010 |
分割・併合履歴 ： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株
