8282 (株)ケーズホールディングス 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 | 1,495 | 1,507 | 1,485 | 1,507 | 73,400 | 313.96 |
| 2008-12-29 | 1,490 | 1,540 | 1,481 | 1,525 | 183,100 | 317.71 |
| 2008-12-26 | 1,476 | 1,490 | 1,453 | 1,470 | 153,100 | 306.25 |
| 2008-12-25 | 1,530 | 1,530 | 1,465 | 1,475 | 214,000 | 307.29 |
| 2008-12-24 | 1,461 | 1,501 | 1,461 | 1,500 | 227,400 | 312.50 |
| 2008-12-22 | 1,479 | 1,514 | 1,479 | 1,509 | 183,800 | 314.38 |
| 2008-12-19 | 1,517 | 1,521 | 1,474 | 1,477 | 238,400 | 307.71 |
| 2008-12-18 | 1,508 | 1,562 | 1,481 | 1,547 | 200,300 | 322.29 |
| 2008-12-17 | 1,567 | 1,574 | 1,478 | 1,507 | 245,600 | 313.96 |
| 2008-12-16 | 1,572 | 1,591 | 1,537 | 1,567 | 222,700 | 326.46 |
| 2008-12-15 | 1,531 | 1,570 | 1,528 | 1,559 | 228,000 | 324.79 |
| 2008-12-12 | 1,532 | 1,580 | 1,496 | 1,521 | 404,300 | 316.88 |
| 2008-12-11 | 1,547 | 1,592 | 1,476 | 1,517 | 641,200 | 316.04 |
| 2008-12-10 | 1,645 | 1,645 | 1,556 | 1,577 | 369,300 | 328.54 |
| 2008-12-09 | 1,660 | 1,660 | 1,597 | 1,615 | 166,200 | 336.46 |
| 2008-12-08 | 1,650 | 1,659 | 1,609 | 1,653 | 284,900 | 344.38 |
| 2008-12-05 | 1,578 | 1,607 | 1,528 | 1,595 | 298,700 | 332.29 |
| 2008-12-04 | 1,509 | 1,549 | 1,501 | 1,548 | 290,900 | 322.50 |
| 2008-12-03 | 1,449 | 1,496 | 1,437 | 1,493 | 243,200 | 311.04 |
| 2008-12-02 | 1,415 | 1,431 | 1,390 | 1,401 | 300,400 | 291.88 |
| 2008-12-01 | 1,497 | 1,526 | 1,480 | 1,496 | 272,600 | 311.67 |
| 2008-11-28 | 1,540 | 1,550 | 1,430 | 1,497 | 576,700 | 311.88 |
| 2008-11-27 | 1,611 | 1,636 | 1,532 | 1,571 | 437,900 | 327.29 |
| 2008-11-26 | 1,700 | 1,710 | 1,587 | 1,595 | 343,900 | 332.29 |
| 2008-11-25 | 1,694 | 1,764 | 1,658 | 1,705 | 371,500 | 355.21 |
| 2008-11-21 | 1,700 | 1,709 | 1,606 | 1,693 | 438,000 | 352.71 |
| 2008-11-20 | 1,790 | 1,790 | 1,702 | 1,712 | 230,500 | 356.67 |
| 2008-11-19 | 1,833 | 1,834 | 1,755 | 1,807 | 180,400 | 376.46 |
| 2008-11-18 | 1,752 | 1,833 | 1,752 | 1,773 | 169,500 | 369.38 |
| 2008-11-17 | 1,738 | 1,844 | 1,700 | 1,804 | 306,500 | 375.83 |
| 2008-11-14 | 1,806 | 1,815 | 1,677 | 1,708 | 289,500 | 355.83 |
| 2008-11-13 | 1,680 | 1,778 | 1,654 | 1,749 | 184,000 | 364.38 |
| 2008-11-12 | 1,716 | 1,776 | 1,683 | 1,754 | 284,200 | 365.42 |
| 2008-11-11 | 1,784 | 1,790 | 1,692 | 1,715 | 562,700 | 357.29 |
| 2008-11-10 | 1,790 | 1,894 | 1,783 | 1,874 | 534,400 | 390.42 |
| 2008-11-07 | 1,636 | 1,740 | 1,622 | 1,674 | 339,900 | 348.75 |
| 2008-11-06 | 1,650 | 1,768 | 1,640 | 1,726 | 302,200 | 359.58 |
| 2008-11-05 | 1,735 | 1,753 | 1,679 | 1,694 | 317,700 | 352.92 |
| 2008-11-04 | 1,640 | 1,749 | 1,627 | 1,732 | 344,600 | 360.83 |
| 2008-10-31 | 1,587 | 1,646 | 1,548 | 1,610 | 275,400 | 335.42 |
| 2008-10-30 | 1,522 | 1,619 | 1,502 | 1,586 | 441,700 | 330.42 |
| 2008-10-29 | 1,703 | 1,706 | 1,477 | 1,574 | 462,600 | 327.92 |
| 2008-10-28 | 1,387 | 1,537 | 1,353 | 1,523 | 545,100 | 317.29 |
| 2008-10-27 | 1,500 | 1,520 | 1,375 | 1,388 | 293,200 | 289.17 |
| 2008-10-24 | 1,661 | 1,662 | 1,500 | 1,514 | 335,000 | 315.42 |
| 2008-10-23 | 1,661 | 1,695 | 1,553 | 1,631 | 391,800 | 339.79 |
| 2008-10-22 | 1,725 | 1,787 | 1,720 | 1,747 | 420,900 | 363.96 |
| 2008-10-21 | 1,800 | 1,833 | 1,782 | 1,803 | 179,000 | 375.63 |
| 2008-10-20 | 1,716 | 1,819 | 1,696 | 1,803 | 183,900 | 375.63 |
| 2008-10-17 | 1,744 | 1,795 | 1,710 | 1,746 | 449,500 | 363.75 |
| 2008-10-16 | 1,799 | 1,804 | 1,690 | 1,714 | 408,200 | 357.08 |
| 2008-10-15 | 1,747 | 1,867 | 1,722 | 1,814 | 682,700 | 377.92 |
| 2008-10-14 | 1,784 | 1,826 | 1,737 | 1,801 | 380,600 | 375.21 |
| 2008-10-10 | 1,558 | 1,650 | 1,542 | 1,604 | 341,800 | 334.17 |
| 2008-10-09 | 1,778 | 1,845 | 1,689 | 1,708 | 370,300 | 355.83 |
| 2008-10-08 | 1,885 | 1,888 | 1,790 | 1,808 | 498,300 | 376.67 |
| 2008-10-07 | 1,885 | 1,926 | 1,831 | 1,884 | 420,700 | 392.50 |
| 2008-10-06 | 1,924 | 1,949 | 1,895 | 1,915 | 372,400 | 398.96 |
| 2008-10-03 | 1,921 | 1,942 | 1,898 | 1,922 | 273,900 | 400.42 |
| 2008-10-02 | 1,950 | 1,967 | 1,881 | 1,929 | 250,800 | 401.88 |
| 2008-10-01 | 1,934 | 1,945 | 1,878 | 1,924 | 358,100 | 400.83 |
| 2008-09-30 | 1,816 | 1,927 | 1,816 | 1,908 | 460,600 | 397.50 |
| 2008-09-29 | 1,939 | 1,958 | 1,908 | 1,936 | 353,200 | 403.33 |
| 2008-09-26 | 1,895 | 1,925 | 1,860 | 1,891 | 225,800 | 393.96 |
| 2008-09-25 | 1,876 | 1,895 | 1,846 | 1,888 | 303,900 | 393.33 |
| 2008-09-24 | 1,800 | 1,829 | 1,738 | 1,817 | 504,200 | 378.54 |
| 2008-09-22 | 1,972 | 1,972 | 1,825 | 1,833 | 454,200 | 381.88 |
| 2008-09-19 | 1,874 | 1,949 | 1,867 | 1,949 | 478,600 | 406.04 |
| 2008-09-18 | 1,860 | 1,957 | 1,828 | 1,934 | 376,600 | 402.92 |
| 2008-09-17 | 1,998 | 1,998 | 1,886 | 1,904 | 478,800 | 396.67 |
| 2008-09-16 | 1,899 | 1,969 | 1,821 | 1,968 | 616,700 | 410 |
| 2008-09-12 | 2,000 | 2,035 | 1,918 | 1,982 | 557,800 | 412.92 |
| 2008-09-11 | 1,830 | 2,095 | 1,828 | 1,996 | 1,329,601 | 415.83 |
| 2008-09-10 | 1,780 | 1,858 | 1,751 | 1,830 | 391,100 | 381.25 |
| 2008-09-09 | 1,844 | 1,873 | 1,769 | 1,791 | 499,000 | 373.13 |
| 2008-09-08 | 1,880 | 1,899 | 1,824 | 1,841 | 348,100 | 383.54 |
| 2008-09-05 | 1,818 | 1,851 | 1,805 | 1,828 | 222,700 | 380.83 |
| 2008-09-04 | 1,899 | 1,928 | 1,870 | 1,878 | 217,200 | 391.25 |
| 2008-09-03 | 1,855 | 1,944 | 1,845 | 1,909 | 442,500 | 397.71 |
| 2008-09-02 | 1,914 | 1,937 | 1,822 | 1,840 | 352,400 | 383.33 |
| 2008-09-01 | 1,940 | 1,940 | 1,884 | 1,912 | 268,800 | 398.33 |
| 2008-08-29 | 1,974 | 1,999 | 1,954 | 1,994 | 279,200 | 415.42 |
| 2008-08-28 | 1,913 | 1,984 | 1,910 | 1,974 | 437,600 | 411.25 |
| 2008-08-27 | 1,964 | 2,005 | 1,890 | 1,900 | 625,700 | 395.83 |
| 2008-08-26 | 2,010 | 2,020 | 1,980 | 2,015 | 228,500 | 419.79 |
| 2008-08-25 | 2,000 | 2,040 | 1,989 | 2,005 | 268,200 | 417.71 |
| 2008-08-22 | 1,940 | 1,997 | 1,931 | 1,961 | 605,800 | 408.54 |
| 2008-08-21 | 2,020 | 2,030 | 1,915 | 1,929 | 723,900 | 401.88 |
| 2008-08-20 | 2,010 | 2,055 | 2,010 | 2,045 | 289,100 | 426.04 |
| 2008-08-19 | 2,065 | 2,090 | 2,050 | 2,065 | 245,500 | 430.21 |
| 2008-08-18 | 2,165 | 2,185 | 2,075 | 2,120 | 370,300 | 441.67 |
| 2008-08-15 | 2,135 | 2,205 | 2,125 | 2,205 | 439,600 | 459.38 |
| 2008-08-14 | 2,090 | 2,135 | 2,085 | 2,110 | 280,900 | 439.58 |
| 2008-08-13 | 2,095 | 2,155 | 2,065 | 2,130 | 452,400 | 443.75 |
| 2008-08-12 | 2,165 | 2,220 | 2,130 | 2,135 | 656,900 | 444.79 |
| 2008-08-11 | 2,065 | 2,150 | 2,045 | 2,150 | 470,900 | 447.92 |
| 2008-08-08 | 1,943 | 2,075 | 1,933 | 2,040 | 553,500 | 425 |
| 2008-08-07 | 2,090 | 2,100 | 1,961 | 1,973 | 667,400 | 411.04 |
| 2008-08-06 | 2,095 | 2,105 | 2,000 | 2,090 | 504,400 | 435.42 |
| 2008-08-05 | 2,040 | 2,095 | 2,030 | 2,090 | 611,200 | 435.42 |
| 2008-08-04 | 1,996 | 2,045 | 1,981 | 2,030 | 607,100 | 422.92 |
| 2008-08-01 | 1,948 | 2,020 | 1,948 | 1,999 | 1,087,000 | 416.46 |
| 2008-07-31 | 1,900 | 1,957 | 1,891 | 1,919 | 1,030,500 | 399.79 |
| 2008-07-30 | 1,820 | 1,863 | 1,805 | 1,824 | 527,000 | 380 |
| 2008-07-29 | 1,881 | 1,889 | 1,842 | 1,865 | 245,100 | 388.54 |
| 2008-07-28 | 1,890 | 1,927 | 1,885 | 1,922 | 224,000 | 400.42 |
| 2008-07-25 | 1,898 | 1,898 | 1,850 | 1,850 | 202,200 | 385.42 |
| 2008-07-24 | 1,880 | 1,913 | 1,870 | 1,899 | 499,800 | 395.63 |
| 2008-07-23 | 1,865 | 1,865 | 1,820 | 1,849 | 450,700 | 385.21 |
| 2008-07-22 | 1,750 | 1,825 | 1,748 | 1,819 | 1,015,400 | 378.96 |
| 2008-07-18 | 1,608 | 1,714 | 1,592 | 1,686 | 919,200 | 351.25 |
| 2008-07-17 | 1,604 | 1,618 | 1,582 | 1,589 | 307,200 | 331.04 |
| 2008-07-16 | 1,600 | 1,614 | 1,569 | 1,599 | 291,700 | 333.13 |
| 2008-07-15 | 1,691 | 1,691 | 1,611 | 1,621 | 347,500 | 337.71 |
| 2008-07-14 | 1,675 | 1,699 | 1,675 | 1,681 | 189,600 | 350.21 |
| 2008-07-11 | 1,714 | 1,722 | 1,679 | 1,705 | 183,100 | 355.21 |
| 2008-07-10 | 1,684 | 1,733 | 1,673 | 1,713 | 192,100 | 356.88 |
| 2008-07-09 | 1,714 | 1,715 | 1,675 | 1,680 | 227,300 | 350 |
| 2008-07-08 | 1,731 | 1,741 | 1,670 | 1,684 | 248,900 | 350.83 |
| 2008-07-07 | 1,677 | 1,731 | 1,664 | 1,722 | 264,300 | 358.75 |
| 2008-07-04 | 1,697 | 1,697 | 1,668 | 1,693 | 205,300 | 352.71 |
| 2008-07-03 | 1,661 | 1,684 | 1,626 | 1,673 | 311,000 | 348.54 |
| 2008-07-02 | 1,716 | 1,730 | 1,656 | 1,665 | 377,300 | 346.88 |
| 2008-07-01 | 1,727 | 1,800 | 1,699 | 1,739 | 455,200 | 362.29 |
| 2008-06-30 | 1,780 | 1,792 | 1,740 | 1,757 | 266,900 | 366.04 |
| 2008-06-27 | 1,701 | 1,788 | 1,689 | 1,779 | 581,100 | 370.63 |
| 2008-06-26 | 1,708 | 1,788 | 1,708 | 1,756 | 829,800 | 365.83 |
| 2008-06-25 | 1,643 | 1,700 | 1,610 | 1,692 | 545,900 | 352.50 |
| 2008-06-24 | 1,652 | 1,660 | 1,616 | 1,632 | 397,700 | 340 |
| 2008-06-23 | 1,686 | 1,686 | 1,626 | 1,664 | 271,100 | 346.67 |
| 2008-06-20 | 1,701 | 1,710 | 1,683 | 1,700 | 465,000 | 354.17 |
| 2008-06-19 | 1,764 | 1,765 | 1,687 | 1,697 | 419,300 | 353.54 |
| 2008-06-18 | 1,798 | 1,800 | 1,760 | 1,764 | 284,300 | 367.50 |
| 2008-06-17 | 1,770 | 1,788 | 1,760 | 1,776 | 386,000 | 370 |
| 2008-06-16 | 1,780 | 1,790 | 1,750 | 1,763 | 290,600 | 367.29 |
| 2008-06-13 | 1,779 | 1,790 | 1,756 | 1,770 | 308,300 | 368.75 |
| 2008-06-12 | 1,808 | 1,808 | 1,761 | 1,785 | 441,200 | 371.88 |
| 2008-06-11 | 1,820 | 1,827 | 1,759 | 1,809 | 554,500 | 376.88 |
| 2008-06-10 | 1,852 | 1,879 | 1,802 | 1,811 | 538,400 | 377.29 |
| 2008-06-09 | 1,838 | 1,889 | 1,819 | 1,843 | 377,600 | 383.96 |
| 2008-06-06 | 1,880 | 1,882 | 1,841 | 1,861 | 667,800 | 387.71 |
| 2008-06-05 | 1,830 | 1,835 | 1,784 | 1,833 | 741,000 | 381.88 |
| 2008-06-04 | 1,849 | 1,852 | 1,815 | 1,829 | 556,400 | 381.04 |
| 2008-06-03 | 1,866 | 1,912 | 1,848 | 1,849 | 454,700 | 385.21 |
| 2008-06-02 | 1,900 | 1,908 | 1,854 | 1,865 | 412,400 | 388.54 |
| 2008-05-30 | 1,890 | 1,912 | 1,861 | 1,890 | 310,300 | 393.75 |
| 2008-05-29 | 1,852 | 1,900 | 1,830 | 1,895 | 359,000 | 394.79 |
| 2008-05-28 | 1,897 | 1,900 | 1,836 | 1,843 | 600,300 | 383.96 |
| 2008-05-27 | 1,922 | 1,947 | 1,886 | 1,905 | 630,300 | 396.88 |
| 2008-05-26 | 1,938 | 2,030 | 1,938 | 1,977 | 650,200 | 411.88 |
| 2008-05-23 | 1,994 | 1,997 | 1,909 | 1,926 | 513,600 | 401.25 |
| 2008-05-22 | 1,901 | 1,982 | 1,877 | 1,982 | 595,000 | 412.92 |
| 2008-05-21 | 1,967 | 1,998 | 1,945 | 1,961 | 922,100 | 408.54 |
| 2008-05-20 | 2,265 | 2,270 | 2,065 | 2,070 | 1,233,200 | 431.25 |
| 2008-05-19 | 2,345 | 2,370 | 2,270 | 2,290 | 422,000 | 477.08 |
| 2008-05-16 | 2,430 | 2,430 | 2,315 | 2,340 | 464,600 | 487.50 |
| 2008-05-15 | 2,450 | 2,475 | 2,400 | 2,455 | 497,900 | 511.46 |
| 2008-05-14 | 2,490 | 2,490 | 2,405 | 2,420 | 429,800 | 504.17 |
| 2008-05-13 | 2,350 | 2,535 | 2,345 | 2,495 | 907,900 | 519.79 |
| 2008-05-12 | 2,210 | 2,265 | 2,195 | 2,220 | 212,100 | 462.50 |
| 2008-05-09 | 2,185 | 2,310 | 2,185 | 2,210 | 502,100 | 460.42 |
| 2008-05-08 | 2,115 | 2,165 | 2,115 | 2,145 | 154,900 | 446.88 |
| 2008-05-07 | 2,155 | 2,175 | 2,145 | 2,150 | 126,800 | 447.92 |
| 2008-05-02 | 2,125 | 2,165 | 2,110 | 2,145 | 196,800 | 446.88 |
| 2008-05-01 | 2,145 | 2,165 | 2,105 | 2,110 | 180,400 | 439.58 |
| 2008-04-30 | 2,170 | 2,215 | 2,150 | 2,165 | 272,900 | 451.04 |
| 2008-04-28 | 2,200 | 2,210 | 2,155 | 2,185 | 148,500 | 455.21 |
| 2008-04-25 | 2,200 | 2,225 | 2,170 | 2,200 | 196,800 | 458.33 |
| 2008-04-24 | 2,200 | 2,220 | 2,165 | 2,185 | 374,400 | 455.21 |
| 2008-04-23 | 2,260 | 2,260 | 2,220 | 2,230 | 162,600 | 464.58 |
| 2008-04-22 | 2,280 | 2,310 | 2,250 | 2,265 | 183,600 | 471.88 |
| 2008-04-21 | 2,285 | 2,330 | 2,270 | 2,285 | 268,000 | 476.04 |
| 2008-04-18 | 2,340 | 2,355 | 2,235 | 2,260 | 447,400 | 470.83 |
| 2008-04-17 | 2,345 | 2,370 | 2,330 | 2,335 | 240,700 | 486.46 |
| 2008-04-16 | 2,360 | 2,360 | 2,260 | 2,325 | 409,100 | 484.38 |
| 2008-04-15 | 2,290 | 2,385 | 2,285 | 2,350 | 577,000 | 489.58 |
| 2008-04-14 | 2,230 | 2,295 | 2,165 | 2,285 | 508,700 | 476.04 |
| 2008-04-11 | 2,140 | 2,280 | 2,135 | 2,260 | 547,900 | 470.83 |
| 2008-04-10 | 2,035 | 2,140 | 1,988 | 2,130 | 453,300 | 443.75 |
| 2008-04-09 | 2,110 | 2,130 | 1,989 | 2,035 | 424,300 | 423.96 |
| 2008-04-08 | 2,185 | 2,220 | 2,105 | 2,105 | 256,500 | 438.54 |
| 2008-04-07 | 2,155 | 2,185 | 2,120 | 2,175 | 278,900 | 453.13 |
| 2008-04-04 | 2,170 | 2,185 | 2,145 | 2,155 | 251,300 | 448.96 |
| 2008-04-03 | 2,140 | 2,175 | 2,130 | 2,170 | 276,000 | 452.08 |
| 2008-04-02 | 2,115 | 2,165 | 2,115 | 2,135 | 373,600 | 444.79 |
| 2008-04-01 | 2,005 | 2,090 | 1,993 | 2,075 | 411,000 | 432.29 |
| 2008-03-31 | 1,990 | 2,005 | 1,890 | 1,989 | 782,800 | 414.38 |
| 2008-03-28 | 1,961 | 2,050 | 1,896 | 2,030 | 619,800 | 422.92 |
| 2008-03-27 | 1,932 | 1,950 | 1,867 | 1,902 | 335,300 | 396.25 |
| 2008-03-26 | 1,890 | 1,977 | 1,881 | 1,970 | 464,100 | 410.42 |
| 2008-03-25 | 1,944 | 1,948 | 1,905 | 1,935 | 526,800 | 403.13 |
| 2008-03-24 | 1,883 | 1,890 | 1,842 | 1,854 | 357,900 | 386.25 |
| 2008-03-21 | 1,750 | 1,895 | 1,749 | 1,881 | 682,100 | 391.88 |
| 2008-03-19 | 1,710 | 1,748 | 1,710 | 1,733 | 606,700 | 361.04 |
| 2008-03-18 | 1,537 | 1,699 | 1,529 | 1,688 | 979,300 | 351.67 |
| 2008-03-17 | 1,580 | 1,580 | 1,537 | 1,567 | 514,100 | 326.46 |
| 2008-03-14 | 1,658 | 1,665 | 1,574 | 1,592 | 483,400 | 331.67 |
| 2008-03-13 | 1,695 | 1,719 | 1,631 | 1,655 | 404,900 | 344.79 |
| 2008-03-12 | 1,791 | 1,820 | 1,697 | 1,709 | 669,200 | 356.04 |
| 2008-03-11 | 1,598 | 1,762 | 1,595 | 1,701 | 1,053,600 | 354.38 |
| 2008-03-10 | 1,595 | 1,610 | 1,563 | 1,568 | 628,100 | 326.67 |
| 2008-03-07 | 1,753 | 1,753 | 1,674 | 1,685 | 561,800 | 351.04 |
| 2008-03-06 | 1,770 | 1,830 | 1,769 | 1,813 | 385,000 | 377.71 |
| 2008-03-05 | 1,751 | 1,799 | 1,740 | 1,753 | 258,300 | 365.21 |
| 2008-03-04 | 1,781 | 1,810 | 1,725 | 1,738 | 414,400 | 362.08 |
| 2008-03-03 | 1,811 | 1,849 | 1,788 | 1,791 | 553,700 | 373.13 |
| 2008-02-29 | 1,945 | 1,945 | 1,871 | 1,889 | 386,100 | 393.54 |
| 2008-02-28 | 1,966 | 1,974 | 1,938 | 1,948 | 527,800 | 405.83 |
| 2008-02-27 | 1,966 | 2,010 | 1,965 | 1,993 | 364,900 | 415.21 |
| 2008-02-26 | 2,010 | 2,015 | 1,960 | 1,960 | 380,400 | 408.33 |
| 2008-02-25 | 1,990 | 2,010 | 1,982 | 1,995 | 444,000 | 415.63 |
| 2008-02-22 | 1,912 | 1,960 | 1,900 | 1,960 | 314,300 | 408.33 |
| 2008-02-21 | 1,885 | 1,920 | 1,885 | 1,911 | 339,600 | 398.13 |
| 2008-02-20 | 1,970 | 1,970 | 1,866 | 1,873 | 413,900 | 390.21 |
| 2008-02-19 | 1,991 | 2,000 | 1,947 | 1,958 | 349,800 | 407.92 |
| 2008-02-18 | 1,967 | 2,020 | 1,906 | 1,936 | 464,600 | 403.33 |
| 2008-02-15 | 1,964 | 1,969 | 1,888 | 1,954 | 555,400 | 407.08 |
| 2008-02-14 | 1,998 | 2,015 | 1,958 | 1,993 | 385,800 | 415.21 |
| 2008-02-13 | 1,984 | 2,035 | 1,910 | 1,940 | 562,900 | 404.17 |
| 2008-02-12 | 1,995 | 1,999 | 1,948 | 1,971 | 671,700 | 410.63 |
| 2008-02-08 | 2,125 | 2,140 | 2,070 | 2,075 | 249,600 | 432.29 |
| 2008-02-07 | 2,065 | 2,125 | 2,025 | 2,085 | 332,200 | 434.38 |
| 2008-02-06 | 2,085 | 2,120 | 2,055 | 2,075 | 420,700 | 432.29 |
| 2008-02-05 | 2,245 | 2,260 | 2,155 | 2,185 | 446,600 | 455.21 |
| 2008-02-04 | 2,310 | 2,315 | 2,240 | 2,250 | 418,900 | 468.75 |
| 2008-02-01 | 2,450 | 2,450 | 2,235 | 2,245 | 551,200 | 467.71 |
| 2008-01-31 | 2,305 | 2,420 | 2,300 | 2,415 | 227,000 | 503.13 |
| 2008-01-30 | 2,360 | 2,415 | 2,305 | 2,345 | 402,000 | 488.54 |
| 2008-01-29 | 2,490 | 2,500 | 2,300 | 2,400 | 741,300 | 500 |
| 2008-01-28 | 2,595 | 2,625 | 2,545 | 2,570 | 185,200 | 535.42 |
| 2008-01-25 | 2,660 | 2,660 | 2,545 | 2,635 | 260,400 | 548.96 |
| 2008-01-24 | 2,415 | 2,540 | 2,405 | 2,540 | 320,000 | 529.17 |
| 2008-01-23 | 2,360 | 2,460 | 2,345 | 2,375 | 239,800 | 494.79 |
| 2008-01-22 | 2,300 | 2,405 | 2,270 | 2,290 | 240,000 | 477.08 |
| 2008-01-21 | 2,500 | 2,515 | 2,400 | 2,410 | 218,600 | 502.08 |
| 2008-01-18 | 2,395 | 2,560 | 2,365 | 2,535 | 255,400 | 528.13 |
| 2008-01-17 | 2,475 | 2,525 | 2,410 | 2,475 | 240,600 | 515.63 |
| 2008-01-16 | 2,450 | 2,485 | 2,360 | 2,395 | 486,000 | 498.96 |
| 2008-01-15 | 2,760 | 2,780 | 2,645 | 2,660 | 251,900 | 554.17 |
| 2008-01-11 | 2,840 | 2,855 | 2,740 | 2,750 | 178,600 | 572.92 |
| 2008-01-10 | 2,870 | 2,870 | 2,775 | 2,800 | 117,800 | 583.33 |
| 2008-01-09 | 2,760 | 2,855 | 2,725 | 2,855 | 118,700 | 594.79 |
| 2008-01-08 | 2,715 | 2,850 | 2,705 | 2,840 | 259,300 | 591.67 |
| 2008-01-07 | 2,740 | 2,805 | 2,715 | 2,765 | 142,000 | 576.04 |
| 2008-01-04 | 2,880 | 2,900 | 2,780 | 2,780 | 117,000 | 579.17 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-05-27]1株→2株 [2010-03-29]1株→1.2株 [2006-03-28]1株→1.2株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1988-09-14]1株→1.2株
