8473 SBI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 | 13,470 | 13,840 | 13,450 | 13,550 | 36,355 | 1,355 |
| 2008-12-29 | 13,560 | 13,670 | 13,450 | 13,670 | 52,352 | 1,367 |
| 2008-12-26 | 13,500 | 13,670 | 13,410 | 13,660 | 33,150 | 1,366 |
| 2008-12-25 | 13,400 | 13,620 | 13,280 | 13,450 | 36,750 | 1,345 |
| 2008-12-24 | 13,980 | 13,990 | 13,540 | 13,540 | 61,607 | 1,354 |
| 2008-12-22 | 13,510 | 14,130 | 13,510 | 13,900 | 72,536 | 1,390 |
| 2008-12-19 | 13,200 | 14,050 | 13,200 | 13,530 | 115,816 | 1,353 |
| 2008-12-18 | 13,480 | 13,720 | 13,150 | 13,500 | 91,937 | 1,350 |
| 2008-12-17 | 13,900 | 13,990 | 13,180 | 13,680 | 88,833 | 1,368 |
| 2008-12-16 | 13,900 | 13,930 | 13,330 | 13,500 | 90,402 | 1,350 |
| 2008-12-15 | 13,480 | 13,880 | 13,420 | 13,800 | 141,972 | 1,380 |
| 2008-12-12 | 13,000 | 13,440 | 12,720 | 12,980 | 143,603 | 1,298 |
| 2008-12-11 | 13,130 | 13,390 | 12,920 | 13,390 | 124,382 | 1,339 |
| 2008-12-10 | 12,500 | 13,310 | 12,330 | 13,270 | 160,288 | 1,327 |
| 2008-12-09 | 12,500 | 12,750 | 12,210 | 12,550 | 105,145 | 1,255 |
| 2008-12-08 | 12,000 | 12,220 | 11,630 | 12,030 | 111,511 | 1,203 |
| 2008-12-05 | 12,420 | 12,500 | 11,750 | 11,920 | 184,265 | 1,192 |
| 2008-12-04 | 12,850 | 12,970 | 12,500 | 12,620 | 131,479 | 1,262 |
| 2008-12-03 | 13,000 | 13,270 | 12,380 | 12,530 | 120,896 | 1,253 |
| 2008-12-02 | 13,150 | 13,300 | 12,750 | 12,750 | 144,173 | 1,275 |
| 2008-12-01 | 14,850 | 14,850 | 13,870 | 13,950 | 122,569 | 1,395 |
| 2008-11-28 | 14,640 | 15,090 | 14,450 | 14,870 | 84,912 | 1,487 |
| 2008-11-27 | 14,100 | 14,740 | 13,960 | 14,640 | 113,059 | 1,464 |
| 2008-11-26 | 14,050 | 14,100 | 13,710 | 13,900 | 84,325 | 1,390 |
| 2008-11-25 | 15,000 | 15,200 | 13,380 | 14,040 | 128,468 | 1,404 |
| 2008-11-21 | 11,670 | 14,070 | 11,480 | 14,070 | 165,229 | 1,407 |
| 2008-11-20 | 12,540 | 12,870 | 11,980 | 12,070 | 189,273 | 1,207 |
| 2008-11-19 | 13,120 | 13,570 | 13,040 | 13,340 | 121,163 | 1,334 |
| 2008-11-18 | 13,350 | 13,570 | 12,840 | 12,920 | 143,152 | 1,292 |
| 2008-11-17 | 14,000 | 14,100 | 12,910 | 13,750 | 218,261 | 1,375 |
| 2008-11-14 | 15,610 | 15,690 | 14,200 | 14,390 | 133,541 | 1,439 |
| 2008-11-13 | 15,000 | 15,000 | 14,530 | 14,610 | 169,365 | 1,461 |
| 2008-11-12 | 15,300 | 15,730 | 15,230 | 15,480 | 128,272 | 1,548 |
| 2008-11-11 | 15,300 | 16,100 | 15,080 | 15,630 | 145,891 | 1,563 |
| 2008-11-10 | 14,300 | 15,550 | 14,220 | 15,540 | 200,316 | 1,554 |
| 2008-11-07 | 13,100 | 14,220 | 13,040 | 13,700 | 126,191 | 1,370 |
| 2008-11-06 | 13,470 | 14,100 | 13,350 | 14,100 | 129,432 | 1,410 |
| 2008-11-05 | 13,720 | 14,720 | 13,510 | 14,720 | 197,964 | 1,472 |
| 2008-11-04 | 12,730 | 13,000 | 12,240 | 12,720 | 137,909 | 1,272 |
| 2008-10-31 | 10,810 | 12,950 | 10,550 | 11,530 | 209,346 | 1,153 |
| 2008-10-30 | 10,470 | 11,350 | 10,070 | 11,210 | 206,875 | 1,121 |
| 2008-10-29 | 10,530 | 10,530 | 9,620 | 10,090 | 209,401 | 1,009 |
| 2008-10-28 | 10,120 | 10,350 | 9,200 | 9,530 | 322,585 | 953 |
| 2008-10-27 | 10,850 | 11,760 | 10,600 | 10,720 | 202,095 | 1,072 |
| 2008-10-24 | 11,820 | 12,140 | 11,110 | 11,250 | 234,820 | 1,125 |
| 2008-10-23 | 11,660 | 12,600 | 11,630 | 12,210 | 145,530 | 1,221 |
| 2008-10-22 | 12,650 | 12,950 | 12,270 | 12,460 | 152,799 | 1,246 |
| 2008-10-21 | 13,500 | 13,670 | 13,140 | 13,450 | 146,733 | 1,345 |
| 2008-10-20 | 12,050 | 13,020 | 11,770 | 12,980 | 175,381 | 1,298 |
| 2008-10-17 | 12,000 | 12,100 | 11,530 | 11,850 | 170,149 | 1,185 |
| 2008-10-16 | 12,270 | 12,460 | 11,480 | 11,510 | 225,051 | 1,151 |
| 2008-10-15 | 13,400 | 13,590 | 12,750 | 13,270 | 223,151 | 1,327 |
| 2008-10-14 | 14,270 | 14,270 | 13,270 | 14,000 | 262,356 | 1,400 |
| 2008-10-10 | 12,400 | 12,570 | 11,900 | 12,270 | 195,018 | 1,227 |
| 2008-10-09 | 12,400 | 13,730 | 12,300 | 13,510 | 209,834 | 1,351 |
| 2008-10-08 | 13,100 | 13,450 | 12,800 | 13,000 | 234,021 | 1,300 |
| 2008-10-07 | 12,930 | 14,730 | 12,930 | 13,900 | 193,643 | 1,390 |
| 2008-10-06 | 14,740 | 14,740 | 13,980 | 14,330 | 337,873 | 1,433 |
| 2008-10-03 | 15,090 | 15,540 | 14,650 | 14,850 | 190,918 | 1,485 |
| 2008-10-02 | 15,630 | 15,830 | 15,150 | 15,250 | 173,904 | 1,525 |
| 2008-10-01 | 15,810 | 16,030 | 15,280 | 15,430 | 165,335 | 1,543 |
| 2008-09-30 | 15,000 | 15,680 | 15,000 | 15,210 | 145,848 | 1,521 |
| 2008-09-29 | 16,600 | 17,350 | 15,970 | 16,090 | 149,782 | 1,609 |
| 2008-09-26 | 16,900 | 17,570 | 16,600 | 16,800 | 127,929 | 1,680 |
| 2008-09-25 | 16,450 | 17,240 | 16,040 | 17,050 | 134,920 | 1,705 |
| 2008-09-24 | 16,050 | 16,750 | 15,870 | 16,600 | 179,653 | 1,660 |
| 2008-09-22 | 16,700 | 16,960 | 16,210 | 16,650 | 235,921 | 1,665 |
| 2008-09-19 | 15,920 | 16,200 | 15,530 | 16,100 | 236,426 | 1,610 |
| 2008-09-18 | 14,900 | 15,370 | 14,510 | 15,170 | 307,289 | 1,517 |
| 2008-09-17 | 16,590 | 16,790 | 15,310 | 15,910 | 431,084 | 1,591 |
| 2008-09-16 | 16,590 | 16,600 | 16,590 | 16,590 | 132,836 | 1,659 |
| 2008-09-12 | 18,800 | 18,870 | 18,240 | 18,590 | 395,668 | 1,859 |
| 2008-09-11 | 18,000 | 18,700 | 17,790 | 18,000 | 317,723 | 1,800 |
| 2008-09-10 | 16,050 | 18,450 | 15,830 | 18,290 | 328,117 | 1,829 |
| 2008-09-09 | 17,320 | 17,380 | 16,150 | 16,450 | 243,076 | 1,645 |
| 2008-09-08 | 17,120 | 17,920 | 16,920 | 17,920 | 302,494 | 1,792 |
| 2008-09-05 | 14,980 | 16,090 | 14,930 | 15,920 | 261,530 | 1,592 |
| 2008-09-04 | 16,650 | 16,650 | 15,580 | 15,980 | 411,228 | 1,598 |
| 2008-09-03 | 18,000 | 18,130 | 16,480 | 16,660 | 454,530 | 1,666 |
| 2008-09-02 | 19,210 | 19,350 | 18,320 | 18,400 | 231,233 | 1,840 |
| 2008-09-01 | 19,320 | 19,490 | 19,230 | 19,290 | 120,619 | 1,929 |
| 2008-08-29 | 19,500 | 19,740 | 19,200 | 19,720 | 199,541 | 1,972 |
| 2008-08-28 | 19,830 | 19,900 | 19,420 | 19,480 | 199,260 | 1,948 |
| 2008-08-27 | 19,220 | 19,900 | 19,170 | 19,700 | 185,396 | 1,970 |
| 2008-08-26 | 19,510 | 19,910 | 19,140 | 19,620 | 405,133 | 1,962 |
| 2008-08-25 | 21,510 | 21,740 | 21,330 | 21,510 | 94,735 | 2,151 |
| 2008-08-22 | 21,800 | 21,900 | 21,020 | 21,090 | 181,229 | 2,109 |
| 2008-08-21 | 22,150 | 22,480 | 21,970 | 22,020 | 98,509 | 2,202 |
| 2008-08-20 | 21,930 | 22,620 | 21,850 | 22,440 | 114,979 | 2,244 |
| 2008-08-19 | 22,260 | 22,310 | 21,900 | 22,110 | 169,955 | 2,211 |
| 2008-08-18 | 22,490 | 23,320 | 22,160 | 22,710 | 121,091 | 2,271 |
| 2008-08-15 | 23,000 | 23,490 | 22,360 | 22,500 | 205,738 | 2,250 |
| 2008-08-14 | 23,330 | 23,570 | 22,820 | 22,900 | 191,905 | 2,290 |
| 2008-08-13 | 24,270 | 24,630 | 23,610 | 23,630 | 144,271 | 2,363 |
| 2008-08-12 | 24,110 | 25,100 | 24,090 | 24,710 | 116,782 | 2,471 |
| 2008-08-11 | 24,610 | 24,990 | 24,230 | 24,410 | 111,012 | 2,441 |
| 2008-08-08 | 23,800 | 24,840 | 23,440 | 24,310 | 109,817 | 2,431 |
| 2008-08-07 | 24,850 | 24,860 | 23,730 | 24,020 | 117,525 | 2,402 |
| 2008-08-06 | 24,070 | 25,100 | 24,000 | 25,020 | 132,760 | 2,502 |
| 2008-08-05 | 23,300 | 23,990 | 23,080 | 23,470 | 120,256 | 2,347 |
| 2008-08-04 | 24,480 | 24,490 | 23,510 | 23,520 | 190,477 | 2,352 |
| 2008-08-01 | 25,250 | 25,510 | 24,620 | 24,710 | 206,560 | 2,471 |
| 2008-07-31 | 25,010 | 25,850 | 24,530 | 25,850 | 225,703 | 2,585 |
| 2008-07-30 | 24,170 | 24,790 | 24,020 | 24,610 | 158,413 | 2,461 |
| 2008-07-29 | 23,770 | 24,150 | 23,340 | 23,550 | 112,832 | 2,355 |
| 2008-07-28 | 22,800 | 24,390 | 22,780 | 24,320 | 182,626 | 2,432 |
| 2008-07-25 | 23,160 | 23,700 | 23,100 | 23,290 | 250,341 | 2,329 |
| 2008-07-24 | 22,500 | 23,960 | 22,500 | 23,930 | 343,635 | 2,393 |
| 2008-07-23 | 20,820 | 22,110 | 20,650 | 21,900 | 443,897 | 2,190 |
| 2008-07-22 | 20,830 | 20,840 | 20,830 | 20,830 | 97,090 | 2,083 |
| 2008-07-18 | 24,400 | 24,490 | 23,720 | 23,830 | 119,020 | 2,383 |
| 2008-07-17 | 23,800 | 24,220 | 23,730 | 24,080 | 145,955 | 2,408 |
| 2008-07-16 | 22,700 | 23,360 | 22,620 | 23,030 | 162,246 | 2,303 |
| 2008-07-15 | 23,500 | 23,700 | 22,540 | 22,580 | 220,452 | 2,258 |
| 2008-07-14 | 24,100 | 24,930 | 24,010 | 24,400 | 130,072 | 2,440 |
| 2008-07-11 | 24,500 | 24,500 | 23,770 | 24,010 | 117,715 | 2,401 |
| 2008-07-10 | 23,490 | 24,390 | 23,490 | 24,310 | 144,433 | 2,431 |
| 2008-07-09 | 23,500 | 24,490 | 23,490 | 24,090 | 190,415 | 2,409 |
| 2008-07-08 | 24,300 | 24,420 | 23,410 | 23,490 | 143,458 | 2,349 |
| 2008-07-07 | 24,600 | 24,600 | 23,490 | 24,540 | 152,465 | 2,454 |
| 2008-07-04 | 24,090 | 24,410 | 23,880 | 24,350 | 171,189 | 2,435 |
| 2008-07-03 | 23,560 | 23,960 | 23,370 | 23,810 | 122,033 | 2,381 |
| 2008-07-02 | 24,140 | 24,390 | 23,610 | 23,860 | 198,405 | 2,386 |
| 2008-07-01 | 23,450 | 24,550 | 23,400 | 24,300 | 181,527 | 2,430 |
| 2008-06-30 | 23,670 | 24,040 | 22,900 | 23,240 | 279,565 | 2,324 |
| 2008-06-27 | 23,790 | 23,970 | 23,350 | 23,680 | 234,140 | 2,368 |
| 2008-06-26 | 25,000 | 25,330 | 24,510 | 24,990 | 129,340 | 2,499 |
| 2008-06-25 | 25,850 | 25,900 | 24,310 | 25,010 | 178,897 | 2,501 |
| 2008-06-24 | 25,840 | 26,380 | 25,780 | 26,150 | 98,089 | 2,615 |
| 2008-06-23 | 25,560 | 26,120 | 25,430 | 25,850 | 98,815 | 2,585 |
| 2008-06-20 | 27,040 | 27,190 | 26,060 | 26,140 | 145,899 | 2,614 |
| 2008-06-19 | 27,980 | 28,110 | 26,950 | 27,060 | 149,154 | 2,706 |
| 2008-06-18 | 27,500 | 28,370 | 27,250 | 28,280 | 159,296 | 2,828 |
| 2008-06-17 | 27,770 | 27,980 | 27,350 | 27,480 | 116,995 | 2,748 |
| 2008-06-16 | 27,460 | 27,730 | 26,870 | 27,470 | 160,723 | 2,747 |
| 2008-06-13 | 27,450 | 27,900 | 26,830 | 27,160 | 207,801 | 2,716 |
| 2008-06-12 | 28,220 | 28,320 | 27,730 | 28,040 | 234,115 | 2,804 |
| 2008-06-11 | 29,880 | 29,880 | 28,490 | 29,020 | 145,328 | 2,902 |
| 2008-06-10 | 30,800 | 31,000 | 29,820 | 29,880 | 118,810 | 2,988 |
| 2008-06-09 | 30,150 | 30,850 | 30,150 | 30,500 | 113,455 | 3,050 |
| 2008-06-06 | 32,500 | 32,500 | 31,200 | 31,350 | 101,638 | 3,135 |
| 2008-06-05 | 31,650 | 32,050 | 31,200 | 31,950 | 120,833 | 3,195 |
| 2008-06-04 | 30,450 | 31,600 | 30,150 | 31,600 | 174,232 | 3,160 |
| 2008-06-03 | 30,400 | 30,500 | 29,830 | 30,250 | 157,938 | 3,025 |
| 2008-06-02 | 31,100 | 31,150 | 30,400 | 30,750 | 126,393 | 3,075 |
| 2008-05-30 | 30,250 | 31,050 | 30,200 | 31,050 | 173,673 | 3,105 |
| 2008-05-29 | 29,400 | 30,000 | 29,360 | 29,980 | 98,691 | 2,998 |
| 2008-05-28 | 29,700 | 29,840 | 29,040 | 29,240 | 79,043 | 2,924 |
| 2008-05-27 | 29,090 | 29,400 | 28,810 | 29,270 | 76,320 | 2,927 |
| 2008-05-26 | 29,190 | 29,420 | 28,920 | 29,090 | 75,785 | 2,909 |
| 2008-05-23 | 29,870 | 30,100 | 29,270 | 29,560 | 90,426 | 2,956 |
| 2008-05-22 | 28,290 | 29,870 | 28,000 | 29,640 | 141,108 | 2,964 |
| 2008-05-21 | 28,890 | 29,160 | 28,510 | 28,680 | 126,320 | 2,868 |
| 2008-05-20 | 30,550 | 31,000 | 29,620 | 29,790 | 122,649 | 2,979 |
| 2008-05-19 | 31,250 | 31,500 | 30,550 | 30,750 | 57,345 | 3,075 |
| 2008-05-16 | 31,550 | 31,650 | 30,850 | 31,000 | 164,739 | 3,100 |
| 2008-05-15 | 30,400 | 30,950 | 30,350 | 30,450 | 154,750 | 3,045 |
| 2008-05-14 | 29,400 | 30,200 | 29,160 | 30,200 | 153,709 | 3,020 |
| 2008-05-13 | 30,150 | 30,400 | 29,600 | 30,200 | 99,391 | 3,020 |
| 2008-05-12 | 28,660 | 30,250 | 28,630 | 30,050 | 98,710 | 3,005 |
| 2008-05-09 | 31,000 | 31,200 | 28,770 | 28,950 | 173,780 | 2,895 |
| 2008-05-08 | 30,800 | 31,500 | 30,300 | 31,350 | 138,871 | 3,135 |
| 2008-05-07 | 31,300 | 31,850 | 30,700 | 31,300 | 261,573 | 3,130 |
| 2008-05-02 | 28,520 | 30,200 | 28,390 | 30,100 | 319,232 | 3,010 |
| 2008-05-01 | 27,700 | 28,070 | 27,530 | 27,620 | 103,858 | 2,762 |
| 2008-04-30 | 27,500 | 28,040 | 27,260 | 27,400 | 135,178 | 2,740 |
| 2008-04-28 | 26,860 | 28,180 | 26,790 | 27,660 | 212,416 | 2,766 |
| 2008-04-25 | 26,500 | 26,670 | 26,280 | 26,600 | 138,839 | 2,660 |
| 2008-04-24 | 26,250 | 26,510 | 26,040 | 26,320 | 121,324 | 2,632 |
| 2008-04-23 | 26,000 | 26,470 | 25,720 | 26,220 | 97,913 | 2,622 |
| 2008-04-22 | 25,900 | 26,350 | 25,760 | 26,350 | 114,015 | 2,635 |
| 2008-04-21 | 26,200 | 26,450 | 26,120 | 26,270 | 149,279 | 2,627 |
| 2008-04-18 | 25,300 | 25,770 | 25,100 | 25,740 | 148,572 | 2,574 |
| 2008-04-17 | 24,590 | 25,910 | 24,560 | 25,570 | 212,245 | 2,557 |
| 2008-04-16 | 24,430 | 25,000 | 24,140 | 24,890 | 151,435 | 2,489 |
| 2008-04-15 | 23,200 | 23,760 | 23,050 | 23,530 | 96,516 | 2,353 |
| 2008-04-14 | 23,000 | 23,370 | 22,810 | 23,160 | 109,768 | 2,316 |
| 2008-04-11 | 23,600 | 23,980 | 23,290 | 23,900 | 133,210 | 2,390 |
| 2008-04-10 | 24,420 | 24,550 | 23,470 | 23,610 | 194,225 | 2,361 |
| 2008-04-09 | 25,870 | 26,350 | 24,800 | 24,860 | 172,790 | 2,486 |
| 2008-04-08 | 26,510 | 26,890 | 25,840 | 25,970 | 97,754 | 2,597 |
| 2008-04-07 | 25,900 | 26,670 | 25,610 | 26,490 | 109,555 | 2,649 |
| 2008-04-04 | 25,800 | 26,300 | 25,450 | 25,650 | 115,302 | 2,565 |
| 2008-04-03 | 25,390 | 26,060 | 25,250 | 26,040 | 132,972 | 2,604 |
| 2008-04-02 | 24,580 | 25,200 | 24,460 | 25,130 | 128,106 | 2,513 |
| 2008-04-01 | 23,900 | 24,110 | 23,520 | 23,690 | 75,844 | 2,369 |
| 2008-03-31 | 24,140 | 24,220 | 23,840 | 23,980 | 65,804 | 2,398 |
| 2008-03-28 | 24,500 | 24,850 | 23,910 | 24,740 | 78,146 | 2,474 |
| 2008-03-27 | 24,000 | 24,640 | 23,850 | 24,550 | 96,379 | 2,455 |
| 2008-03-26 | 23,820 | 24,450 | 23,550 | 24,420 | 130,079 | 2,442 |
| 2008-03-25 | 25,020 | 25,190 | 24,470 | 24,720 | 182,400 | 2,472 |
| 2008-03-24 | 23,530 | 24,760 | 23,500 | 24,440 | 147,188 | 2,444 |
| 2008-03-21 | 22,300 | 23,340 | 22,160 | 23,230 | 81,195 | 2,323 |
| 2008-03-19 | 22,590 | 22,600 | 21,880 | 22,100 | 81,234 | 2,210 |
| 2008-03-18 | 21,380 | 21,770 | 20,900 | 21,390 | 98,465 | 2,139 |
| 2008-03-17 | 21,530 | 21,530 | 20,660 | 21,080 | 141,659 | 2,108 |
| 2008-03-14 | 23,250 | 23,250 | 22,120 | 22,430 | 122,593 | 2,243 |
| 2008-03-13 | 22,790 | 23,050 | 22,000 | 22,430 | 106,369 | 2,243 |
| 2008-03-12 | 23,560 | 23,580 | 23,160 | 23,260 | 127,953 | 2,326 |
| 2008-03-11 | 21,400 | 22,310 | 21,100 | 22,060 | 180,372 | 2,206 |
| 2008-03-10 | 22,780 | 23,090 | 21,880 | 21,900 | 140,119 | 2,190 |
| 2008-03-07 | 23,900 | 23,920 | 23,350 | 23,670 | 138,216 | 2,367 |
| 2008-03-06 | 24,470 | 24,690 | 24,220 | 24,410 | 116,233 | 2,441 |
| 2008-03-05 | 24,650 | 24,850 | 24,430 | 24,470 | 105,402 | 2,447 |
| 2008-03-04 | 25,040 | 25,180 | 24,610 | 24,770 | 92,065 | 2,477 |
| 2008-03-03 | 25,250 | 25,300 | 24,870 | 25,040 | 103,813 | 2,504 |
| 2008-02-29 | 26,480 | 26,960 | 26,010 | 26,170 | 144,480 | 2,617 |
| 2008-02-28 | 25,700 | 26,420 | 25,570 | 26,280 | 105,183 | 2,628 |
| 2008-02-27 | 25,740 | 25,940 | 25,450 | 25,830 | 115,225 | 2,583 |
| 2008-02-26 | 26,000 | 26,000 | 25,360 | 25,430 | 110,069 | 2,543 |
| 2008-02-25 | 25,000 | 25,610 | 24,920 | 25,610 | 119,506 | 2,561 |
| 2008-02-22 | 24,620 | 25,190 | 24,580 | 25,110 | 112,139 | 2,511 |
| 2008-02-21 | 25,210 | 25,580 | 24,790 | 25,170 | 120,495 | 2,517 |
| 2008-02-20 | 25,610 | 25,830 | 24,580 | 24,870 | 132,205 | 2,487 |
| 2008-02-19 | 25,650 | 25,920 | 25,280 | 25,670 | 141,577 | 2,567 |
| 2008-02-18 | 25,440 | 26,190 | 25,180 | 25,430 | 175,882 | 2,543 |
| 2008-02-15 | 24,900 | 25,590 | 24,610 | 25,430 | 138,401 | 2,543 |
| 2008-02-14 | 24,970 | 25,820 | 24,710 | 25,500 | 128,400 | 2,550 |
| 2008-02-13 | 25,000 | 25,130 | 24,220 | 24,240 | 105,351 | 2,424 |
| 2008-02-12 | 24,940 | 25,030 | 24,300 | 24,410 | 118,821 | 2,441 |
| 2008-02-08 | 25,000 | 25,690 | 24,870 | 25,150 | 138,330 | 2,515 |
| 2008-02-07 | 24,140 | 24,670 | 24,060 | 24,550 | 95,902 | 2,455 |
| 2008-02-06 | 24,670 | 24,780 | 24,240 | 24,440 | 132,638 | 2,444 |
| 2008-02-05 | 26,060 | 26,060 | 25,430 | 25,680 | 97,651 | 2,568 |
| 2008-02-04 | 25,980 | 26,190 | 25,620 | 26,040 | 152,586 | 2,604 |
| 2008-02-01 | 25,150 | 25,450 | 24,890 | 25,080 | 227,842 | 2,508 |
| 2008-01-31 | 23,400 | 24,600 | 23,160 | 24,550 | 140,110 | 2,455 |
| 2008-01-30 | 24,190 | 24,670 | 23,800 | 24,000 | 185,465 | 2,400 |
| 2008-01-29 | 24,330 | 24,870 | 24,030 | 24,490 | 153,390 | 2,449 |
| 2008-01-28 | 24,230 | 24,700 | 23,430 | 23,430 | 198,373 | 2,343 |
| 2008-01-25 | 23,990 | 24,580 | 23,720 | 24,530 | 281,213 | 2,453 |
| 2008-01-24 | 22,290 | 23,280 | 22,030 | 23,180 | 266,649 | 2,318 |
| 2008-01-23 | 22,000 | 22,040 | 21,170 | 21,390 | 259,650 | 2,139 |
| 2008-01-22 | 20,680 | 21,490 | 20,100 | 20,430 | 237,398 | 2,043 |
| 2008-01-21 | 22,380 | 23,000 | 22,110 | 22,180 | 181,619 | 2,218 |
| 2008-01-18 | 21,590 | 23,450 | 21,160 | 22,980 | 307,181 | 2,298 |
| 2008-01-17 | 23,500 | 23,700 | 21,610 | 22,490 | 395,862 | 2,249 |
| 2008-01-16 | 23,330 | 24,410 | 23,000 | 23,000 | 301,985 | 2,300 |
| 2008-01-15 | 26,120 | 26,340 | 24,710 | 24,830 | 287,042 | 2,483 |
| 2008-01-11 | 28,010 | 28,190 | 26,640 | 26,720 | 203,500 | 2,672 |
| 2008-01-10 | 28,900 | 28,910 | 28,130 | 28,140 | 141,983 | 2,814 |
| 2008-01-09 | 27,500 | 29,270 | 27,310 | 29,110 | 138,782 | 2,911 |
| 2008-01-08 | 28,140 | 28,360 | 27,100 | 28,360 | 147,683 | 2,836 |
| 2008-01-07 | 29,040 | 29,100 | 28,010 | 28,140 | 175,917 | 2,814 |
| 2008-01-04 | 29,940 | 30,200 | 29,390 | 29,640 | 78,016 | 2,964 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2004-08-06]1株→3株 [2003-11-25]1株→3株 [2001-09-25]1株→3株
