8425 みずほリース(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 | 1,587 | 1,634 | 1,587 | 1,616 | 20,600 | 323.20 |
| 2008-12-29 | 1,575 | 1,599 | 1,538 | 1,587 | 32,500 | 317.40 |
| 2008-12-26 | 1,500 | 1,545 | 1,492 | 1,545 | 28,900 | 309 |
| 2008-12-25 | 1,493 | 1,493 | 1,451 | 1,480 | 35,800 | 296 |
| 2008-12-24 | 1,516 | 1,532 | 1,445 | 1,453 | 51,000 | 290.60 |
| 2008-12-22 | 1,414 | 1,544 | 1,414 | 1,523 | 77,800 | 304.60 |
| 2008-12-19 | 1,469 | 1,486 | 1,405 | 1,412 | 59,400 | 282.40 |
| 2008-12-18 | 1,483 | 1,530 | 1,471 | 1,489 | 51,500 | 297.80 |
| 2008-12-17 | 1,588 | 1,588 | 1,415 | 1,481 | 82,900 | 296.20 |
| 2008-12-16 | 1,601 | 1,615 | 1,501 | 1,528 | 71,600 | 305.60 |
| 2008-12-15 | 1,624 | 1,645 | 1,597 | 1,631 | 41,800 | 326.20 |
| 2008-12-12 | 1,563 | 1,635 | 1,491 | 1,535 | 89,700 | 307 |
| 2008-12-11 | 1,541 | 1,598 | 1,506 | 1,593 | 48,800 | 318.60 |
| 2008-12-10 | 1,530 | 1,549 | 1,480 | 1,521 | 56,300 | 304.20 |
| 2008-12-09 | 1,638 | 1,639 | 1,467 | 1,480 | 115,800 | 296 |
| 2008-12-08 | 1,650 | 1,685 | 1,558 | 1,675 | 100,600 | 335 |
| 2008-12-05 | 1,576 | 1,669 | 1,576 | 1,649 | 96,300 | 329.80 |
| 2008-12-04 | 1,569 | 1,625 | 1,569 | 1,625 | 137,700 | 325 |
| 2008-12-03 | 1,478 | 1,545 | 1,478 | 1,542 | 63,100 | 308.40 |
| 2008-12-02 | 1,429 | 1,518 | 1,427 | 1,474 | 73,600 | 294.80 |
| 2008-12-01 | 1,557 | 1,564 | 1,512 | 1,538 | 53,700 | 307.60 |
| 2008-11-28 | 1,550 | 1,559 | 1,504 | 1,556 | 59,400 | 311.20 |
| 2008-11-27 | 1,489 | 1,534 | 1,468 | 1,505 | 66,600 | 301 |
| 2008-11-26 | 1,440 | 1,494 | 1,434 | 1,474 | 74,500 | 294.80 |
| 2008-11-25 | 1,393 | 1,442 | 1,379 | 1,439 | 68,300 | 287.80 |
| 2008-11-21 | 1,158 | 1,346 | 1,130 | 1,346 | 103,100 | 269.20 |
| 2008-11-20 | 1,365 | 1,365 | 1,185 | 1,185 | 68,300 | 237 |
| 2008-11-19 | 1,447 | 1,449 | 1,341 | 1,385 | 54,500 | 277 |
| 2008-11-18 | 1,393 | 1,457 | 1,373 | 1,407 | 91,600 | 281.40 |
| 2008-11-17 | 1,370 | 1,477 | 1,361 | 1,393 | 56,700 | 278.60 |
| 2008-11-14 | 1,400 | 1,424 | 1,365 | 1,390 | 71,000 | 278 |
| 2008-11-13 | 1,301 | 1,346 | 1,301 | 1,317 | 31,500 | 263.40 |
| 2008-11-12 | 1,351 | 1,424 | 1,351 | 1,372 | 37,100 | 274.40 |
| 2008-11-11 | 1,405 | 1,459 | 1,380 | 1,411 | 82,900 | 282.20 |
| 2008-11-10 | 1,332 | 1,399 | 1,332 | 1,385 | 77,400 | 277 |
| 2008-11-07 | 1,287 | 1,372 | 1,247 | 1,352 | 70,400 | 270.40 |
| 2008-11-06 | 1,300 | 1,360 | 1,245 | 1,267 | 83,400 | 253.40 |
| 2008-11-05 | 1,286 | 1,339 | 1,264 | 1,318 | 103,700 | 263.60 |
| 2008-11-04 | 1,217 | 1,237 | 1,183 | 1,218 | 101,900 | 243.60 |
| 2008-10-31 | 1,219 | 1,219 | 1,149 | 1,177 | 94,200 | 235.40 |
| 2008-10-30 | 1,178 | 1,230 | 1,136 | 1,190 | 153,000 | 238 |
| 2008-10-29 | 1,254 | 1,254 | 1,134 | 1,196 | 183,600 | 239.20 |
| 2008-10-28 | 1,048 | 1,141 | 1,011 | 1,124 | 83,300 | 224.80 |
| 2008-10-27 | 1,129 | 1,167 | 1,030 | 1,034 | 69,700 | 206.80 |
| 2008-10-24 | 1,250 | 1,261 | 1,134 | 1,149 | 75,200 | 229.80 |
| 2008-10-23 | 1,286 | 1,286 | 1,165 | 1,265 | 147,900 | 253 |
| 2008-10-22 | 1,450 | 1,450 | 1,275 | 1,286 | 156,500 | 257.20 |
| 2008-10-21 | 1,604 | 1,654 | 1,520 | 1,530 | 87,900 | 306 |
| 2008-10-20 | 1,500 | 1,654 | 1,464 | 1,647 | 65,200 | 329.40 |
| 2008-10-17 | 1,437 | 1,507 | 1,407 | 1,460 | 52,800 | 292 |
| 2008-10-16 | 1,380 | 1,456 | 1,351 | 1,408 | 66,900 | 281.60 |
| 2008-10-15 | 1,370 | 1,523 | 1,328 | 1,521 | 77,600 | 304.20 |
| 2008-10-14 | 1,380 | 1,428 | 1,319 | 1,410 | 79,600 | 282 |
| 2008-10-10 | 1,374 | 1,392 | 1,260 | 1,260 | 57,700 | 252 |
| 2008-10-09 | 1,370 | 1,530 | 1,318 | 1,417 | 74,900 | 283.40 |
| 2008-10-08 | 1,496 | 1,560 | 1,324 | 1,378 | 139,100 | 275.60 |
| 2008-10-07 | 1,500 | 1,615 | 1,456 | 1,586 | 50,900 | 317.20 |
| 2008-10-06 | 1,647 | 1,681 | 1,550 | 1,571 | 112,100 | 314.20 |
| 2008-10-03 | 1,853 | 1,853 | 1,737 | 1,737 | 31,800 | 347.40 |
| 2008-10-02 | 1,843 | 1,875 | 1,825 | 1,832 | 22,500 | 366.40 |
| 2008-10-01 | 1,878 | 1,889 | 1,841 | 1,873 | 35,400 | 374.60 |
| 2008-09-30 | 1,840 | 1,862 | 1,770 | 1,808 | 36,500 | 361.60 |
| 2008-09-29 | 1,905 | 1,924 | 1,845 | 1,866 | 33,800 | 373.20 |
| 2008-09-26 | 1,931 | 1,938 | 1,827 | 1,858 | 81,500 | 371.60 |
| 2008-09-25 | 1,993 | 1,993 | 1,901 | 1,928 | 33,300 | 385.60 |
| 2008-09-24 | 2,030 | 2,080 | 1,962 | 2,005 | 49,600 | 401 |
| 2008-09-22 | 2,080 | 2,105 | 1,994 | 1,996 | 62,200 | 399.20 |
| 2008-09-19 | 1,981 | 2,100 | 1,981 | 2,095 | 73,500 | 419 |
| 2008-09-18 | 1,924 | 2,050 | 1,904 | 2,050 | 52,200 | 410 |
| 2008-09-17 | 1,940 | 1,989 | 1,901 | 1,958 | 99,300 | 391.60 |
| 2008-09-16 | 1,895 | 1,895 | 1,831 | 1,850 | 37,700 | 370 |
| 2008-09-12 | 1,995 | 1,995 | 1,934 | 1,985 | 63,200 | 397 |
| 2008-09-11 | 1,915 | 1,957 | 1,903 | 1,916 | 42,500 | 383.20 |
| 2008-09-10 | 1,909 | 1,983 | 1,901 | 1,968 | 42,900 | 393.60 |
| 2008-09-09 | 2,015 | 2,015 | 1,923 | 1,939 | 33,400 | 387.80 |
| 2008-09-08 | 1,920 | 2,035 | 1,855 | 1,998 | 53,400 | 399.60 |
| 2008-09-05 | 1,850 | 1,921 | 1,840 | 1,911 | 35,900 | 382.20 |
| 2008-09-04 | 1,939 | 1,939 | 1,877 | 1,899 | 21,800 | 379.80 |
| 2008-09-03 | 1,872 | 1,932 | 1,872 | 1,909 | 26,300 | 381.80 |
| 2008-09-02 | 1,960 | 1,984 | 1,855 | 1,871 | 46,100 | 374.20 |
| 2008-09-01 | 1,985 | 1,994 | 1,956 | 1,959 | 26,800 | 391.80 |
| 2008-08-29 | 1,920 | 2,025 | 1,920 | 2,025 | 61,700 | 405 |
| 2008-08-28 | 1,915 | 1,915 | 1,854 | 1,908 | 28,200 | 381.60 |
| 2008-08-27 | 1,906 | 1,907 | 1,865 | 1,877 | 34,400 | 375.40 |
| 2008-08-26 | 1,906 | 1,908 | 1,850 | 1,906 | 40,600 | 381.20 |
| 2008-08-25 | 1,924 | 1,948 | 1,910 | 1,925 | 51,900 | 385 |
| 2008-08-22 | 1,865 | 1,870 | 1,839 | 1,864 | 32,200 | 372.80 |
| 2008-08-21 | 1,861 | 1,875 | 1,818 | 1,841 | 33,800 | 368.20 |
| 2008-08-20 | 1,815 | 1,841 | 1,815 | 1,841 | 27,500 | 368.20 |
| 2008-08-19 | 1,848 | 1,863 | 1,830 | 1,851 | 35,200 | 370.20 |
| 2008-08-18 | 1,876 | 1,962 | 1,876 | 1,916 | 41,700 | 383.20 |
| 2008-08-15 | 1,850 | 1,878 | 1,827 | 1,876 | 35,900 | 375.20 |
| 2008-08-14 | 1,865 | 1,872 | 1,823 | 1,825 | 57,500 | 365 |
| 2008-08-13 | 1,903 | 1,921 | 1,855 | 1,889 | 42,700 | 377.80 |
| 2008-08-12 | 1,921 | 1,958 | 1,912 | 1,950 | 56,400 | 390 |
| 2008-08-11 | 1,950 | 1,980 | 1,930 | 1,942 | 30,100 | 388.40 |
| 2008-08-08 | 1,917 | 1,987 | 1,917 | 1,950 | 26,200 | 390 |
| 2008-08-07 | 2,085 | 2,100 | 1,957 | 1,977 | 54,800 | 395.40 |
| 2008-08-06 | 2,020 | 2,095 | 2,000 | 2,080 | 40,300 | 416 |
| 2008-08-05 | 1,961 | 2,045 | 1,961 | 1,987 | 42,600 | 397.40 |
| 2008-08-04 | 1,950 | 1,993 | 1,920 | 1,960 | 59,300 | 392 |
| 2008-08-01 | 2,015 | 2,050 | 1,959 | 1,963 | 39,400 | 392.60 |
| 2008-07-31 | 2,050 | 2,050 | 1,976 | 2,040 | 36,900 | 408 |
| 2008-07-30 | 1,988 | 2,035 | 1,974 | 2,035 | 49,100 | 407 |
| 2008-07-29 | 1,954 | 1,957 | 1,923 | 1,945 | 39,500 | 389 |
| 2008-07-28 | 1,988 | 2,020 | 1,966 | 1,984 | 68,800 | 396.80 |
| 2008-07-25 | 2,010 | 2,010 | 1,934 | 1,958 | 50,900 | 391.60 |
| 2008-07-24 | 1,960 | 2,015 | 1,960 | 2,015 | 51,000 | 403 |
| 2008-07-23 | 1,900 | 1,950 | 1,900 | 1,936 | 43,300 | 387.20 |
| 2008-07-22 | 1,883 | 1,887 | 1,822 | 1,882 | 37,400 | 376.40 |
| 2008-07-18 | 1,854 | 1,860 | 1,807 | 1,823 | 40,100 | 364.60 |
| 2008-07-17 | 1,849 | 1,869 | 1,833 | 1,854 | 71,400 | 370.80 |
| 2008-07-16 | 1,812 | 1,846 | 1,790 | 1,795 | 65,100 | 359 |
| 2008-07-15 | 1,858 | 1,858 | 1,791 | 1,811 | 54,300 | 362.20 |
| 2008-07-14 | 1,830 | 1,913 | 1,825 | 1,858 | 64,400 | 371.60 |
| 2008-07-11 | 1,897 | 1,897 | 1,823 | 1,830 | 59,100 | 366 |
| 2008-07-10 | 1,850 | 1,884 | 1,833 | 1,867 | 39,900 | 373.40 |
| 2008-07-09 | 1,900 | 1,900 | 1,864 | 1,868 | 55,700 | 373.60 |
| 2008-07-08 | 1,877 | 1,907 | 1,842 | 1,846 | 54,000 | 369.20 |
| 2008-07-07 | 1,836 | 1,906 | 1,827 | 1,877 | 67,500 | 375.40 |
| 2008-07-04 | 1,851 | 1,864 | 1,815 | 1,841 | 54,200 | 368.20 |
| 2008-07-03 | 1,859 | 1,859 | 1,803 | 1,837 | 86,400 | 367.40 |
| 2008-07-02 | 1,921 | 1,922 | 1,840 | 1,848 | 112,800 | 369.60 |
| 2008-07-01 | 1,899 | 1,960 | 1,899 | 1,937 | 55,200 | 387.40 |
| 2008-06-30 | 1,927 | 1,945 | 1,897 | 1,898 | 61,200 | 379.60 |
| 2008-06-27 | 1,920 | 1,942 | 1,895 | 1,929 | 58,700 | 385.80 |
| 2008-06-26 | 1,992 | 1,992 | 1,933 | 1,955 | 50,500 | 391 |
| 2008-06-25 | 1,987 | 1,987 | 1,893 | 1,962 | 65,800 | 392.40 |
| 2008-06-24 | 1,958 | 1,979 | 1,948 | 1,957 | 65,300 | 391.40 |
| 2008-06-23 | 1,981 | 1,981 | 1,910 | 1,931 | 61,300 | 386.20 |
| 2008-06-20 | 2,025 | 2,040 | 1,978 | 1,991 | 75,000 | 398.20 |
| 2008-06-19 | 2,055 | 2,070 | 2,025 | 2,025 | 50,600 | 405 |
| 2008-06-18 | 2,110 | 2,135 | 2,100 | 2,125 | 24,200 | 425 |
| 2008-06-17 | 2,065 | 2,150 | 2,045 | 2,105 | 52,800 | 421 |
| 2008-06-16 | 2,065 | 2,105 | 2,020 | 2,065 | 79,500 | 413 |
| 2008-06-13 | 2,025 | 2,090 | 2,025 | 2,085 | 80,200 | 417 |
| 2008-06-12 | 2,045 | 2,070 | 2,025 | 2,055 | 137,000 | 411 |
| 2008-06-11 | 2,200 | 2,200 | 2,100 | 2,125 | 85,100 | 425 |
| 2008-06-10 | 2,250 | 2,260 | 2,185 | 2,195 | 60,900 | 439 |
| 2008-06-09 | 2,295 | 2,340 | 2,275 | 2,275 | 47,200 | 455 |
| 2008-06-06 | 2,390 | 2,395 | 2,345 | 2,345 | 77,700 | 469 |
| 2008-06-05 | 2,325 | 2,370 | 2,305 | 2,370 | 42,100 | 474 |
| 2008-06-04 | 2,265 | 2,375 | 2,265 | 2,365 | 68,700 | 473 |
| 2008-06-03 | 2,215 | 2,265 | 2,200 | 2,230 | 67,000 | 446 |
| 2008-06-02 | 2,205 | 2,275 | 2,185 | 2,255 | 62,000 | 451 |
| 2008-05-30 | 2,165 | 2,245 | 2,125 | 2,245 | 68,300 | 449 |
| 2008-05-29 | 2,125 | 2,160 | 2,115 | 2,150 | 62,000 | 430 |
| 2008-05-28 | 2,020 | 2,125 | 1,999 | 2,100 | 77,300 | 420 |
| 2008-05-27 | 2,015 | 2,055 | 2,000 | 2,045 | 34,800 | 409 |
| 2008-05-26 | 2,100 | 2,100 | 1,993 | 2,005 | 39,300 | 401 |
| 2008-05-23 | 2,105 | 2,140 | 2,065 | 2,085 | 43,200 | 417 |
| 2008-05-22 | 1,997 | 2,160 | 1,982 | 2,105 | 78,100 | 421 |
| 2008-05-21 | 2,015 | 2,085 | 1,977 | 2,070 | 90,700 | 414 |
| 2008-05-20 | 2,055 | 2,095 | 2,035 | 2,045 | 64,200 | 409 |
| 2008-05-19 | 1,986 | 2,105 | 1,982 | 2,095 | 123,400 | 419 |
| 2008-05-16 | 2,045 | 2,075 | 1,980 | 1,990 | 103,100 | 398 |
| 2008-05-15 | 2,055 | 2,090 | 2,010 | 2,025 | 133,600 | 405 |
| 2008-05-14 | 2,020 | 2,090 | 1,998 | 2,055 | 126,900 | 411 |
| 2008-05-13 | 1,921 | 1,999 | 1,898 | 1,978 | 48,800 | 395.60 |
| 2008-05-12 | 1,900 | 1,942 | 1,852 | 1,931 | 126,300 | 386.20 |
| 2008-05-09 | 2,055 | 2,080 | 1,966 | 1,974 | 68,400 | 394.80 |
| 2008-05-08 | 2,020 | 2,090 | 2,015 | 2,050 | 74,200 | 410 |
| 2008-05-07 | 1,988 | 2,030 | 1,979 | 2,025 | 93,200 | 405 |
| 2008-05-02 | 1,907 | 1,958 | 1,897 | 1,958 | 87,500 | 391.60 |
| 2008-05-01 | 1,905 | 1,920 | 1,875 | 1,877 | 22,700 | 375.40 |
| 2008-04-30 | 1,909 | 1,973 | 1,881 | 1,935 | 75,300 | 387 |
| 2008-04-28 | 1,840 | 1,911 | 1,838 | 1,909 | 69,000 | 381.80 |
| 2008-04-25 | 1,775 | 1,843 | 1,763 | 1,830 | 118,800 | 366 |
| 2008-04-24 | 1,756 | 1,770 | 1,735 | 1,751 | 104,000 | 350.20 |
| 2008-04-23 | 1,748 | 1,760 | 1,735 | 1,755 | 28,500 | 351 |
| 2008-04-22 | 1,745 | 1,764 | 1,711 | 1,737 | 50,800 | 347.40 |
| 2008-04-21 | 1,724 | 1,757 | 1,716 | 1,745 | 78,900 | 349 |
| 2008-04-18 | 1,690 | 1,695 | 1,651 | 1,690 | 73,800 | 338 |
| 2008-04-17 | 1,653 | 1,695 | 1,653 | 1,662 | 166,300 | 332.40 |
| 2008-04-16 | 1,695 | 1,729 | 1,695 | 1,725 | 40,200 | 345 |
| 2008-04-15 | 1,696 | 1,726 | 1,679 | 1,698 | 38,100 | 339.60 |
| 2008-04-14 | 1,715 | 1,721 | 1,693 | 1,709 | 47,100 | 341.80 |
| 2008-04-11 | 1,726 | 1,775 | 1,716 | 1,775 | 37,000 | 355 |
| 2008-04-10 | 1,738 | 1,738 | 1,705 | 1,717 | 39,500 | 343.40 |
| 2008-04-09 | 1,807 | 1,810 | 1,722 | 1,738 | 64,700 | 347.60 |
| 2008-04-08 | 1,813 | 1,833 | 1,780 | 1,780 | 53,000 | 356 |
| 2008-04-07 | 1,812 | 1,857 | 1,789 | 1,843 | 39,000 | 368.60 |
| 2008-04-04 | 1,800 | 1,820 | 1,781 | 1,789 | 57,800 | 357.80 |
| 2008-04-03 | 1,850 | 1,851 | 1,790 | 1,819 | 73,100 | 363.80 |
| 2008-04-02 | 1,825 | 1,855 | 1,819 | 1,855 | 65,500 | 371 |
| 2008-04-01 | 1,765 | 1,773 | 1,721 | 1,769 | 68,300 | 353.80 |
| 2008-03-31 | 1,854 | 1,856 | 1,743 | 1,749 | 61,800 | 349.80 |
| 2008-03-28 | 1,789 | 1,858 | 1,787 | 1,838 | 55,800 | 367.60 |
| 2008-03-27 | 1,812 | 1,837 | 1,778 | 1,788 | 55,100 | 357.60 |
| 2008-03-26 | 1,814 | 1,880 | 1,814 | 1,842 | 68,000 | 368.40 |
| 2008-03-25 | 1,764 | 1,879 | 1,764 | 1,864 | 147,400 | 372.80 |
| 2008-03-24 | 1,870 | 1,890 | 1,830 | 1,832 | 60,600 | 366.40 |
| 2008-03-21 | 1,754 | 1,872 | 1,754 | 1,866 | 62,100 | 373.20 |
| 2008-03-19 | 1,777 | 1,819 | 1,723 | 1,725 | 56,400 | 345 |
| 2008-03-18 | 1,687 | 1,707 | 1,655 | 1,688 | 49,100 | 337.60 |
| 2008-03-17 | 1,720 | 1,722 | 1,651 | 1,670 | 32,800 | 334 |
| 2008-03-14 | 1,740 | 1,785 | 1,720 | 1,735 | 89,300 | 347 |
| 2008-03-13 | 1,844 | 1,844 | 1,739 | 1,756 | 61,400 | 351.20 |
| 2008-03-12 | 1,839 | 1,889 | 1,838 | 1,848 | 75,200 | 369.60 |
| 2008-03-11 | 1,806 | 1,823 | 1,775 | 1,792 | 98,400 | 358.40 |
| 2008-03-10 | 1,870 | 1,900 | 1,809 | 1,811 | 44,900 | 362.20 |
| 2008-03-07 | 1,850 | 1,894 | 1,844 | 1,858 | 67,700 | 371.60 |
| 2008-03-06 | 1,890 | 1,946 | 1,860 | 1,913 | 58,900 | 382.60 |
| 2008-03-05 | 1,887 | 1,904 | 1,837 | 1,880 | 58,700 | 376 |
| 2008-03-04 | 1,893 | 1,905 | 1,850 | 1,856 | 71,800 | 371.20 |
| 2008-03-03 | 1,930 | 1,944 | 1,886 | 1,892 | 106,500 | 378.40 |
| 2008-02-29 | 1,993 | 2,045 | 1,967 | 2,020 | 98,100 | 404 |
| 2008-02-28 | 2,005 | 2,075 | 2,005 | 2,035 | 72,800 | 407 |
| 2008-02-27 | 1,999 | 2,045 | 1,999 | 2,035 | 57,400 | 407 |
| 2008-02-26 | 2,040 | 2,040 | 1,960 | 1,979 | 62,200 | 395.80 |
| 2008-02-25 | 1,990 | 2,015 | 1,974 | 2,010 | 51,400 | 402 |
| 2008-02-22 | 1,921 | 1,974 | 1,915 | 1,961 | 105,900 | 392.20 |
| 2008-02-21 | 1,905 | 1,991 | 1,905 | 1,980 | 124,900 | 396 |
| 2008-02-20 | 1,932 | 1,932 | 1,835 | 1,839 | 81,100 | 367.80 |
| 2008-02-19 | 1,895 | 1,947 | 1,895 | 1,931 | 73,600 | 386.20 |
| 2008-02-18 | 1,861 | 1,940 | 1,840 | 1,866 | 68,500 | 373.20 |
| 2008-02-15 | 1,854 | 1,890 | 1,814 | 1,880 | 65,800 | 376 |
| 2008-02-14 | 1,786 | 1,878 | 1,786 | 1,869 | 77,500 | 373.80 |
| 2008-02-13 | 1,826 | 1,841 | 1,768 | 1,770 | 68,500 | 354 |
| 2008-02-12 | 1,838 | 1,872 | 1,788 | 1,796 | 86,600 | 359.20 |
| 2008-02-08 | 1,821 | 1,893 | 1,816 | 1,834 | 42,600 | 366.80 |
| 2008-02-07 | 1,872 | 1,883 | 1,809 | 1,851 | 89,300 | 370.20 |
| 2008-02-06 | 1,873 | 1,894 | 1,851 | 1,872 | 69,900 | 374.40 |
| 2008-02-05 | 1,944 | 1,975 | 1,936 | 1,963 | 51,500 | 392.60 |
| 2008-02-04 | 1,929 | 1,979 | 1,919 | 1,974 | 53,800 | 394.80 |
| 2008-02-01 | 1,940 | 1,940 | 1,858 | 1,916 | 81,300 | 383.20 |
| 2008-01-31 | 1,800 | 1,930 | 1,761 | 1,921 | 117,800 | 384.20 |
| 2008-01-30 | 1,834 | 1,885 | 1,780 | 1,813 | 71,800 | 362.60 |
| 2008-01-29 | 1,771 | 1,810 | 1,725 | 1,804 | 68,000 | 360.80 |
| 2008-01-28 | 1,785 | 1,813 | 1,746 | 1,780 | 80,100 | 356 |
| 2008-01-25 | 1,705 | 1,807 | 1,674 | 1,807 | 98,100 | 361.40 |
| 2008-01-24 | 1,556 | 1,666 | 1,556 | 1,663 | 72,800 | 332.60 |
| 2008-01-23 | 1,551 | 1,575 | 1,526 | 1,555 | 88,000 | 311 |
| 2008-01-22 | 1,625 | 1,630 | 1,525 | 1,528 | 119,900 | 305.60 |
| 2008-01-21 | 1,682 | 1,704 | 1,621 | 1,634 | 93,000 | 326.80 |
| 2008-01-18 | 1,599 | 1,734 | 1,585 | 1,712 | 129,600 | 342.40 |
| 2008-01-17 | 1,585 | 1,638 | 1,580 | 1,634 | 83,300 | 326.80 |
| 2008-01-16 | 1,600 | 1,608 | 1,561 | 1,585 | 91,300 | 317 |
| 2008-01-15 | 1,700 | 1,739 | 1,602 | 1,611 | 87,600 | 322.20 |
| 2008-01-11 | 1,757 | 1,763 | 1,661 | 1,675 | 111,600 | 335 |
| 2008-01-10 | 1,713 | 1,728 | 1,692 | 1,697 | 54,200 | 339.40 |
| 2008-01-09 | 1,646 | 1,745 | 1,646 | 1,740 | 115,100 | 348 |
| 2008-01-08 | 1,675 | 1,682 | 1,647 | 1,676 | 84,600 | 335.20 |
| 2008-01-07 | 1,693 | 1,716 | 1,660 | 1,694 | 96,400 | 338.80 |
| 2008-01-04 | 1,832 | 1,846 | 1,693 | 1,696 | 71,100 | 339.20 |
分割・併合履歴 ： [2024-03-28]1株→5株
