8411 (株)みずほフィナンシャルグループ 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 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 262,200 | 268,100 | 254,400 | 257,700 | 96,027 | 2,577 |
| 2008-12-22 | 266,400 | 276,000 | 265,800 | 270,200 | 164,024 | 2,702 |
| 2008-12-19 | 259,400 | 270,600 | 253,200 | 259,900 | 281,076 | 2,599 |
| 2008-12-18 | 237,400 | 257,900 | 235,600 | 256,800 | 205,252 | 2,568 |
| 2008-12-17 | 238,100 | 240,100 | 230,000 | 237,500 | 110,156 | 2,375 |
| 2008-12-16 | 231,500 | 232,900 | 228,000 | 230,100 | 89,880 | 2,301 |
| 2008-12-15 | 240,000 | 241,000 | 237,400 | 239,500 | 121,584 | 2,395 |
| 2008-12-12 | 227,000 | 242,500 | 221,900 | 229,300 | 231,449 | 2,293 |
| 2008-12-11 | 229,700 | 235,000 | 219,500 | 235,000 | 213,794 | 2,350 |
| 2008-12-10 | 214,000 | 228,100 | 213,400 | 225,700 | 149,985 | 2,257 |
| 2008-12-09 | 226,300 | 228,600 | 212,700 | 213,800 | 128,177 | 2,138 |
| 2008-12-08 | 211,200 | 221,500 | 211,000 | 218,300 | 156,189 | 2,183 |
| 2008-12-05 | 222,000 | 223,000 | 210,500 | 210,700 | 181,810 | 2,107 |
| 2008-12-04 | 234,300 | 235,600 | 220,500 | 225,900 | 147,400 | 2,259 |
| 2008-12-03 | 235,000 | 236,000 | 232,100 | 232,500 | 90,688 | 2,325 |
| 2008-12-02 | 229,100 | 234,500 | 225,800 | 228,300 | 128,566 | 2,283 |
| 2008-12-01 | 249,700 | 250,600 | 246,800 | 249,100 | 77,218 | 2,491 |
| 2008-11-28 | 249,900 | 251,200 | 242,200 | 248,000 | 121,591 | 2,480 |
| 2008-11-27 | 249,700 | 252,600 | 243,800 | 246,400 | 158,475 | 2,464 |
| 2008-11-26 | 239,700 | 251,600 | 239,300 | 240,400 | 210,051 | 2,404 |
| 2008-11-25 | 250,900 | 250,900 | 239,200 | 247,700 | 231,065 | 2,477 |
| 2008-11-21 | 193,200 | 226,900 | 190,600 | 226,900 | 281,773 | 2,269 |
| 2008-11-20 | 199,000 | 203,700 | 196,000 | 199,200 | 210,280 | 1,992 |
| 2008-11-19 | 229,300 | 230,600 | 210,200 | 212,500 | 196,117 | 2,125 |
| 2008-11-18 | 232,200 | 239,200 | 228,500 | 229,800 | 143,523 | 2,298 |
| 2008-11-17 | 238,900 | 251,400 | 229,000 | 240,200 | 218,546 | 2,402 |
| 2008-11-14 | 266,500 | 269,700 | 240,200 | 242,900 | 192,331 | 2,429 |
| 2008-11-13 | 260,000 | 262,800 | 248,300 | 254,500 | 172,578 | 2,545 |
| 2008-11-12 | 269,000 | 277,200 | 267,500 | 272,500 | 137,943 | 2,725 |
| 2008-11-11 | 276,300 | 291,000 | 275,500 | 279,600 | 205,998 | 2,796 |
| 2008-11-10 | 290,000 | 294,600 | 279,900 | 284,300 | 168,099 | 2,843 |
| 2008-11-07 | 254,500 | 283,400 | 248,700 | 278,000 | 293,175 | 2,780 |
| 2008-11-06 | 268,400 | 278,500 | 264,200 | 272,100 | 234,045 | 2,721 |
| 2008-11-05 | 264,400 | 288,400 | 262,000 | 288,400 | 289,851 | 2,884 |
| 2008-11-04 | 253,000 | 254,400 | 240,400 | 248,400 | 234,942 | 2,484 |
| 2008-10-31 | 239,000 | 260,800 | 230,700 | 232,000 | 388,634 | 2,320 |
| 2008-10-30 | 210,900 | 244,600 | 205,700 | 244,600 | 388,424 | 2,446 |
| 2008-10-29 | 236,900 | 237,500 | 194,200 | 206,900 | 409,526 | 2,069 |
| 2008-10-28 | 218,000 | 224,000 | 190,000 | 214,900 | 627,130 | 2,149 |
| 2008-10-27 | 254,000 | 254,100 | 230,000 | 230,000 | 292,663 | 2,300 |
| 2008-10-24 | 295,000 | 295,900 | 264,200 | 270,000 | 242,456 | 2,700 |
| 2008-10-23 | 309,000 | 312,000 | 291,000 | 309,000 | 278,220 | 3,090 |
| 2008-10-22 | 351,000 | 355,000 | 332,000 | 334,000 | 151,928 | 3,340 |
| 2008-10-21 | 360,000 | 368,000 | 355,000 | 365,000 | 178,429 | 3,650 |
| 2008-10-20 | 343,000 | 352,000 | 336,000 | 347,000 | 181,776 | 3,470 |
| 2008-10-17 | 356,000 | 357,000 | 331,000 | 342,000 | 214,097 | 3,420 |
| 2008-10-16 | 358,000 | 359,000 | 343,000 | 343,000 | 245,500 | 3,430 |
| 2008-10-15 | 375,000 | 395,000 | 372,000 | 393,000 | 355,401 | 3,930 |
| 2008-10-14 | 380,000 | 380,000 | 380,000 | 380,000 | 17,814 | 3,800 |
| 2008-10-10 | 339,000 | 350,000 | 325,000 | 330,000 | 276,557 | 3,300 |
| 2008-10-09 | 364,000 | 395,000 | 355,000 | 374,000 | 292,599 | 3,740 |
| 2008-10-08 | 376,000 | 384,000 | 351,000 | 361,000 | 216,001 | 3,610 |
| 2008-10-07 | 377,000 | 404,000 | 373,000 | 391,000 | 230,975 | 3,910 |
| 2008-10-06 | 423,000 | 424,000 | 396,000 | 402,000 | 187,549 | 4,020 |
| 2008-10-03 | 445,000 | 450,000 | 433,000 | 436,000 | 152,746 | 4,360 |
| 2008-10-02 | 456,000 | 466,000 | 440,000 | 440,000 | 181,758 | 4,400 |
| 2008-10-01 | 452,000 | 455,000 | 446,000 | 450,000 | 148,139 | 4,500 |
| 2008-09-30 | 431,000 | 450,000 | 430,000 | 442,000 | 165,119 | 4,420 |
| 2008-09-29 | 469,000 | 477,000 | 461,000 | 461,000 | 188,947 | 4,610 |
| 2008-09-26 | 470,000 | 475,000 | 454,000 | 468,000 | 176,135 | 4,680 |
| 2008-09-25 | 446,000 | 470,000 | 445,000 | 463,000 | 174,512 | 4,630 |
| 2008-09-24 | 455,000 | 464,000 | 443,000 | 456,000 | 234,642 | 4,560 |
| 2008-09-22 | 472,000 | 472,000 | 456,000 | 460,000 | 176,497 | 4,600 |
| 2008-09-19 | 425,000 | 447,000 | 422,000 | 447,000 | 252,730 | 4,470 |
| 2008-09-18 | 385,000 | 399,000 | 378,000 | 397,000 | 218,179 | 3,970 |
| 2008-09-17 | 431,000 | 433,000 | 408,000 | 415,000 | 226,980 | 4,150 |
| 2008-09-16 | 418,000 | 431,000 | 418,000 | 418,000 | 172,906 | 4,180 |
| 2008-09-12 | 457,000 | 469,000 | 456,000 | 468,000 | 215,738 | 4,680 |
| 2008-09-11 | 460,000 | 464,000 | 443,000 | 445,000 | 187,372 | 4,450 |
| 2008-09-10 | 442,000 | 479,000 | 436,000 | 470,000 | 315,718 | 4,700 |
| 2008-09-09 | 454,000 | 463,000 | 445,000 | 457,000 | 239,260 | 4,570 |
| 2008-09-08 | 458,000 | 463,000 | 447,000 | 463,000 | 222,440 | 4,630 |
| 2008-09-05 | 421,000 | 425,000 | 406,000 | 413,000 | 183,396 | 4,130 |
| 2008-09-04 | 453,000 | 458,000 | 440,000 | 441,000 | 119,347 | 4,410 |
| 2008-09-03 | 464,000 | 467,000 | 450,000 | 456,000 | 108,429 | 4,560 |
| 2008-09-02 | 456,000 | 474,000 | 454,000 | 456,000 | 156,652 | 4,560 |
| 2008-09-01 | 463,000 | 467,000 | 456,000 | 461,000 | 92,870 | 4,610 |
| 2008-08-29 | 464,000 | 471,000 | 461,000 | 470,000 | 121,184 | 4,700 |
| 2008-08-28 | 462,000 | 463,000 | 448,000 | 452,000 | 66,318 | 4,520 |
| 2008-08-27 | 457,000 | 464,000 | 454,000 | 457,000 | 74,780 | 4,570 |
| 2008-08-26 | 448,000 | 460,000 | 446,000 | 460,000 | 95,610 | 4,600 |
| 2008-08-25 | 456,000 | 463,000 | 453,000 | 462,000 | 112,629 | 4,620 |
| 2008-08-22 | 458,000 | 459,000 | 440,000 | 441,000 | 133,284 | 4,410 |
| 2008-08-21 | 470,000 | 473,000 | 455,000 | 460,000 | 114,046 | 4,600 |
| 2008-08-20 | 462,000 | 470,000 | 456,000 | 468,000 | 150,215 | 4,680 |
| 2008-08-19 | 464,000 | 471,000 | 462,000 | 467,000 | 99,608 | 4,670 |
| 2008-08-18 | 463,000 | 481,000 | 461,000 | 477,000 | 157,312 | 4,770 |
| 2008-08-15 | 464,000 | 468,000 | 459,000 | 466,000 | 104,438 | 4,660 |
| 2008-08-14 | 458,000 | 474,000 | 457,000 | 459,000 | 132,261 | 4,590 |
| 2008-08-13 | 475,000 | 478,000 | 468,000 | 468,000 | 98,755 | 4,680 |
| 2008-08-12 | 488,000 | 497,000 | 483,000 | 485,000 | 160,501 | 4,850 |
| 2008-08-11 | 479,000 | 481,000 | 469,000 | 478,000 | 122,133 | 4,780 |
| 2008-08-08 | 459,000 | 484,000 | 457,000 | 468,000 | 196,219 | 4,680 |
| 2008-08-07 | 485,000 | 486,000 | 470,000 | 476,000 | 129,372 | 4,760 |
| 2008-08-06 | 496,000 | 500,000 | 483,000 | 493,000 | 152,206 | 4,930 |
| 2008-08-05 | 478,000 | 492,000 | 467,000 | 486,000 | 273,853 | 4,860 |
| 2008-08-04 | 501,000 | 504,000 | 478,000 | 483,000 | 171,585 | 4,830 |
| 2008-08-01 | 516,000 | 516,000 | 500,000 | 507,000 | 189,139 | 5,070 |
| 2008-07-31 | 543,000 | 545,000 | 520,000 | 526,000 | 145,575 | 5,260 |
| 2008-07-30 | 543,000 | 544,000 | 534,000 | 540,000 | 104,493 | 5,400 |
| 2008-07-29 | 522,000 | 530,000 | 516,000 | 530,000 | 185,482 | 5,300 |
| 2008-07-28 | 539,000 | 544,000 | 533,000 | 542,000 | 132,058 | 5,420 |
| 2008-07-25 | 558,000 | 559,000 | 525,000 | 530,000 | 361,123 | 5,300 |
| 2008-07-24 | 593,000 | 597,000 | 573,000 | 577,000 | 238,645 | 5,770 |
| 2008-07-23 | 572,000 | 587,000 | 572,000 | 583,000 | 259,903 | 5,830 |
| 2008-07-22 | 548,000 | 560,000 | 543,000 | 559,000 | 164,393 | 5,590 |
| 2008-07-18 | 549,000 | 558,000 | 541,000 | 541,000 | 192,331 | 5,410 |
| 2008-07-17 | 540,000 | 548,000 | 538,000 | 544,000 | 179,121 | 5,440 |
| 2008-07-16 | 503,000 | 528,000 | 503,000 | 520,000 | 257,355 | 5,200 |
| 2008-07-15 | 528,000 | 529,000 | 511,000 | 511,000 | 152,276 | 5,110 |
| 2008-07-14 | 536,000 | 552,000 | 535,000 | 538,000 | 175,464 | 5,380 |
| 2008-07-11 | 523,000 | 544,000 | 517,000 | 535,000 | 209,658 | 5,350 |
| 2008-07-10 | 506,000 | 531,000 | 503,000 | 526,000 | 197,932 | 5,260 |
| 2008-07-09 | 513,000 | 522,000 | 510,000 | 512,000 | 174,357 | 5,120 |
| 2008-07-08 | 506,000 | 508,000 | 492,000 | 493,000 | 165,276 | 4,930 |
| 2008-07-07 | 481,000 | 512,000 | 475,000 | 512,000 | 168,335 | 5,120 |
| 2008-07-04 | 483,000 | 488,000 | 470,000 | 483,000 | 148,588 | 4,830 |
| 2008-07-03 | 465,000 | 484,000 | 460,000 | 481,000 | 189,008 | 4,810 |
| 2008-07-02 | 490,000 | 494,000 | 467,000 | 470,000 | 197,858 | 4,700 |
| 2008-07-01 | 497,000 | 503,000 | 485,000 | 485,000 | 118,648 | 4,850 |
| 2008-06-30 | 500,000 | 507,000 | 492,000 | 496,000 | 117,170 | 4,960 |
| 2008-06-27 | 500,000 | 507,000 | 491,000 | 501,000 | 171,562 | 5,010 |
| 2008-06-26 | 524,000 | 531,000 | 510,000 | 520,000 | 153,874 | 5,200 |
| 2008-06-25 | 538,000 | 538,000 | 521,000 | 523,000 | 136,092 | 5,230 |
| 2008-06-24 | 535,000 | 545,000 | 530,000 | 539,000 | 90,734 | 5,390 |
| 2008-06-23 | 535,000 | 549,000 | 534,000 | 537,000 | 124,502 | 5,370 |
| 2008-06-20 | 551,000 | 556,000 | 544,000 | 545,000 | 108,434 | 5,450 |
| 2008-06-19 | 564,000 | 565,000 | 546,000 | 549,000 | 127,794 | 5,490 |
| 2008-06-18 | 562,000 | 575,000 | 561,000 | 570,000 | 131,830 | 5,700 |
| 2008-06-17 | 569,000 | 575,000 | 563,000 | 568,000 | 136,936 | 5,680 |
| 2008-06-16 | 554,000 | 566,000 | 548,000 | 565,000 | 164,844 | 5,650 |
| 2008-06-13 | 537,000 | 548,000 | 529,000 | 547,000 | 181,603 | 5,470 |
| 2008-06-12 | 530,000 | 538,000 | 527,000 | 532,000 | 155,729 | 5,320 |
| 2008-06-11 | 558,000 | 560,000 | 541,000 | 549,000 | 114,465 | 5,490 |
| 2008-06-10 | 566,000 | 573,000 | 549,000 | 553,000 | 176,393 | 5,530 |
| 2008-06-09 | 558,000 | 570,000 | 556,000 | 560,000 | 173,072 | 5,600 |
| 2008-06-06 | 596,000 | 600,000 | 576,000 | 577,000 | 143,276 | 5,770 |
| 2008-06-05 | 593,000 | 594,000 | 573,000 | 576,000 | 165,454 | 5,760 |
| 2008-06-04 | 598,000 | 603,000 | 587,000 | 598,000 | 198,573 | 5,980 |
| 2008-06-03 | 581,000 | 606,000 | 579,000 | 590,000 | 376,726 | 5,900 |
| 2008-06-02 | 557,000 | 597,000 | 556,000 | 591,000 | 326,445 | 5,910 |
| 2008-05-30 | 550,000 | 554,000 | 544,000 | 554,000 | 186,170 | 5,540 |
| 2008-05-29 | 533,000 | 543,000 | 528,000 | 538,000 | 159,547 | 5,380 |
| 2008-05-28 | 537,000 | 546,000 | 526,000 | 526,000 | 176,964 | 5,260 |
| 2008-05-27 | 518,000 | 536,000 | 516,000 | 534,000 | 199,888 | 5,340 |
| 2008-05-26 | 515,000 | 525,000 | 513,000 | 513,000 | 150,174 | 5,130 |
| 2008-05-23 | 526,000 | 542,000 | 522,000 | 525,000 | 217,930 | 5,250 |
| 2008-05-22 | 503,000 | 529,000 | 500,000 | 529,000 | 222,909 | 5,290 |
| 2008-05-21 | 521,000 | 526,000 | 513,000 | 514,000 | 172,120 | 5,140 |
| 2008-05-20 | 553,000 | 560,000 | 541,000 | 541,000 | 132,894 | 5,410 |
| 2008-05-19 | 549,000 | 567,000 | 542,000 | 556,000 | 192,989 | 5,560 |
| 2008-05-16 | 557,000 | 561,000 | 546,000 | 549,000 | 247,479 | 5,490 |
| 2008-05-15 | 530,000 | 553,000 | 525,000 | 537,000 | 291,741 | 5,370 |
| 2008-05-14 | 517,000 | 526,000 | 503,000 | 517,000 | 274,331 | 5,170 |
| 2008-05-13 | 519,000 | 528,000 | 514,000 | 523,000 | 201,073 | 5,230 |
| 2008-05-12 | 511,000 | 518,000 | 503,000 | 509,000 | 256,280 | 5,090 |
| 2008-05-09 | 526,000 | 533,000 | 511,000 | 511,000 | 187,524 | 5,110 |
| 2008-05-08 | 530,000 | 536,000 | 525,000 | 525,000 | 185,756 | 5,250 |
| 2008-05-07 | 555,000 | 567,000 | 544,000 | 554,000 | 252,467 | 5,540 |
| 2008-05-02 | 543,000 | 546,000 | 531,000 | 539,000 | 251,982 | 5,390 |
| 2008-05-01 | 532,000 | 539,000 | 512,000 | 513,000 | 325,980 | 5,130 |
| 2008-04-30 | 520,000 | 560,000 | 519,000 | 540,000 | 487,305 | 5,400 |
| 2008-04-28 | 502,000 | 533,000 | 501,000 | 529,000 | 549,398 | 5,290 |
| 2008-04-25 | 461,000 | 488,000 | 457,000 | 483,000 | 328,050 | 4,830 |
| 2008-04-24 | 454,000 | 466,000 | 446,000 | 450,000 | 265,148 | 4,500 |
| 2008-04-23 | 437,000 | 459,000 | 437,000 | 452,000 | 238,150 | 4,520 |
| 2008-04-22 | 460,000 | 460,000 | 444,000 | 446,000 | 210,410 | 4,460 |
| 2008-04-21 | 482,000 | 482,000 | 466,000 | 470,000 | 233,110 | 4,700 |
| 2008-04-18 | 466,000 | 471,000 | 452,000 | 470,000 | 255,306 | 4,700 |
| 2008-04-17 | 460,000 | 476,000 | 459,000 | 468,000 | 351,873 | 4,680 |
| 2008-04-16 | 433,000 | 449,000 | 432,000 | 444,000 | 290,405 | 4,440 |
| 2008-04-15 | 411,000 | 431,000 | 402,000 | 426,000 | 313,360 | 4,260 |
| 2008-04-14 | 395,000 | 414,000 | 394,000 | 414,000 | 308,735 | 4,140 |
| 2008-04-11 | 385,000 | 408,000 | 382,000 | 407,000 | 265,870 | 4,070 |
| 2008-04-10 | 381,000 | 395,000 | 380,000 | 387,000 | 174,844 | 3,870 |
| 2008-04-09 | 406,000 | 407,000 | 387,000 | 393,000 | 167,639 | 3,930 |
| 2008-04-08 | 415,000 | 416,000 | 402,000 | 403,000 | 150,572 | 4,030 |
| 2008-04-07 | 416,000 | 422,000 | 406,000 | 420,000 | 167,074 | 4,200 |
| 2008-04-04 | 410,000 | 425,000 | 406,000 | 420,000 | 282,673 | 4,200 |
| 2008-04-03 | 403,000 | 414,000 | 395,000 | 412,000 | 270,951 | 4,120 |
| 2008-04-02 | 392,000 | 407,000 | 389,000 | 404,000 | 284,444 | 4,040 |
| 2008-04-01 | 368,000 | 372,000 | 364,000 | 367,000 | 161,830 | 3,670 |
| 2008-03-31 | 376,000 | 380,000 | 365,000 | 365,000 | 152,499 | 3,650 |
| 2008-03-28 | 385,000 | 392,000 | 376,000 | 386,000 | 154,519 | 3,860 |
| 2008-03-27 | 383,000 | 390,000 | 380,000 | 380,000 | 113,411 | 3,800 |
| 2008-03-26 | 406,000 | 411,000 | 391,000 | 395,000 | 122,860 | 3,950 |
| 2008-03-25 | 424,000 | 425,000 | 407,000 | 415,000 | 150,138 | 4,150 |
| 2008-03-24 | 402,000 | 424,000 | 399,000 | 416,000 | 188,159 | 4,160 |
| 2008-03-21 | 395,000 | 407,000 | 389,000 | 404,000 | 144,261 | 4,040 |
| 2008-03-19 | 388,000 | 389,000 | 377,000 | 386,000 | 151,074 | 3,860 |
| 2008-03-18 | 370,000 | 374,000 | 360,000 | 371,000 | 173,250 | 3,710 |
| 2008-03-17 | 370,000 | 376,000 | 362,000 | 367,000 | 177,375 | 3,670 |
| 2008-03-14 | 390,000 | 397,000 | 376,000 | 380,000 | 198,012 | 3,800 |
| 2008-03-13 | 405,000 | 406,000 | 379,000 | 385,000 | 156,239 | 3,850 |
| 2008-03-12 | 417,000 | 426,000 | 409,000 | 413,000 | 208,914 | 4,130 |
| 2008-03-11 | 380,000 | 400,000 | 373,000 | 397,000 | 207,467 | 3,970 |
| 2008-03-10 | 383,000 | 395,000 | 381,000 | 388,000 | 134,365 | 3,880 |
| 2008-03-07 | 398,000 | 400,000 | 388,000 | 390,000 | 127,203 | 3,900 |
| 2008-03-06 | 408,000 | 418,000 | 403,000 | 414,000 | 133,236 | 4,140 |
| 2008-03-05 | 408,000 | 412,000 | 401,000 | 403,000 | 140,718 | 4,030 |
| 2008-03-04 | 425,000 | 428,000 | 412,000 | 416,000 | 128,923 | 4,160 |
| 2008-03-03 | 426,000 | 429,000 | 422,000 | 424,000 | 127,509 | 4,240 |
| 2008-02-29 | 462,000 | 466,000 | 442,000 | 446,000 | 158,241 | 4,460 |
| 2008-02-28 | 466,000 | 480,000 | 464,000 | 476,000 | 117,868 | 4,760 |
| 2008-02-27 | 467,000 | 475,000 | 464,000 | 471,000 | 134,568 | 4,710 |
| 2008-02-26 | 462,000 | 468,000 | 456,000 | 456,000 | 125,091 | 4,560 |
| 2008-02-25 | 443,000 | 455,000 | 438,000 | 452,000 | 137,336 | 4,520 |
| 2008-02-22 | 431,000 | 437,000 | 427,000 | 433,000 | 88,962 | 4,330 |
| 2008-02-21 | 437,000 | 442,000 | 429,000 | 436,000 | 147,165 | 4,360 |
| 2008-02-20 | 447,000 | 460,000 | 426,000 | 430,000 | 251,046 | 4,300 |
| 2008-02-19 | 436,000 | 452,000 | 427,000 | 449,000 | 253,405 | 4,490 |
| 2008-02-18 | 440,000 | 449,000 | 426,000 | 426,000 | 124,800 | 4,260 |
| 2008-02-15 | 434,000 | 443,000 | 433,000 | 440,000 | 106,162 | 4,400 |
| 2008-02-14 | 439,000 | 446,000 | 428,000 | 443,000 | 149,728 | 4,430 |
| 2008-02-13 | 445,000 | 446,000 | 421,000 | 425,000 | 111,503 | 4,250 |
| 2008-02-12 | 433,000 | 438,000 | 420,000 | 430,000 | 139,085 | 4,300 |
| 2008-02-08 | 455,000 | 459,000 | 432,000 | 436,000 | 125,878 | 4,360 |
| 2008-02-07 | 455,000 | 461,000 | 442,000 | 456,000 | 89,843 | 4,560 |
| 2008-02-06 | 465,000 | 467,000 | 456,000 | 460,000 | 92,231 | 4,600 |
| 2008-02-05 | 490,000 | 493,000 | 481,000 | 485,000 | 87,870 | 4,850 |
| 2008-02-04 | 488,000 | 497,000 | 481,000 | 495,000 | 110,050 | 4,950 |
| 2008-02-01 | 493,000 | 506,000 | 468,000 | 473,000 | 165,365 | 4,730 |
| 2008-01-31 | 490,000 | 503,000 | 464,000 | 498,000 | 173,961 | 4,980 |
| 2008-01-30 | 500,000 | 513,000 | 485,000 | 495,000 | 146,993 | 4,950 |
| 2008-01-29 | 514,000 | 519,000 | 502,000 | 503,000 | 140,715 | 5,030 |
| 2008-01-28 | 500,000 | 503,000 | 479,000 | 489,000 | 152,991 | 4,890 |
| 2008-01-25 | 479,000 | 509,000 | 470,000 | 509,000 | 223,225 | 5,090 |
| 2008-01-24 | 453,000 | 466,000 | 451,000 | 459,000 | 192,253 | 4,590 |
| 2008-01-23 | 449,000 | 453,000 | 427,000 | 437,000 | 161,057 | 4,370 |
| 2008-01-22 | 444,000 | 448,000 | 426,000 | 426,000 | 198,466 | 4,260 |
| 2008-01-21 | 480,000 | 484,000 | 461,000 | 464,000 | 159,838 | 4,640 |
| 2008-01-18 | 463,000 | 495,000 | 462,000 | 488,000 | 197,182 | 4,880 |
| 2008-01-17 | 469,000 | 489,000 | 462,000 | 483,000 | 207,562 | 4,830 |
| 2008-01-16 | 483,000 | 490,000 | 459,000 | 459,000 | 255,597 | 4,590 |
| 2008-01-15 | 510,000 | 517,000 | 495,000 | 503,000 | 162,317 | 5,030 |
| 2008-01-11 | 522,000 | 525,000 | 504,000 | 510,000 | 128,184 | 5,100 |
| 2008-01-10 | 529,000 | 539,000 | 513,000 | 515,000 | 127,181 | 5,150 |
| 2008-01-09 | 509,000 | 536,000 | 508,000 | 529,000 | 161,188 | 5,290 |
| 2008-01-08 | 502,000 | 529,000 | 500,000 | 529,000 | 142,290 | 5,290 |
| 2008-01-07 | 501,000 | 514,000 | 501,000 | 503,000 | 104,353 | 5,030 |
| 2008-01-04 | 520,000 | 523,000 | 510,000 | 511,000 | 53,369 | 5,110 |
分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株
