8604 野村ホールディングス(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 | 730 | 733 | 725 | 729 | 3,712,800 | 729 |
| 2008-12-29 | 730 | 740 | 719 | 734 | 6,391,400 | 734 |
| 2008-12-26 | 728 | 732 | 715 | 731 | 5,916,500 | 731 |
| 2008-12-25 | 719 | 730 | 707 | 718 | 6,427,900 | 718 |
| 2008-12-24 | 737 | 749 | 711 | 711 | 15,829,400 | 711 |
| 2008-12-22 | 700 | 753 | 700 | 752 | 25,070,000 | 752 |
| 2008-12-19 | 677 | 720 | 670 | 699 | 30,311,200 | 699 |
| 2008-12-18 | 635 | 678 | 628 | 665 | 17,556,700 | 665 |
| 2008-12-17 | 668 | 669 | 612 | 639 | 22,167,800 | 639 |
| 2008-12-16 | 650 | 664 | 640 | 641 | 15,998,800 | 641 |
| 2008-12-15 | 646 | 691 | 646 | 670 | 25,024,700 | 670 |
| 2008-12-12 | 698 | 704 | 652 | 666 | 23,737,200 | 666 |
| 2008-12-11 | 700 | 733 | 695 | 718 | 17,710,400 | 718 |
| 2008-12-10 | 710 | 713 | 669 | 701 | 24,623,600 | 701 |
| 2008-12-09 | 661 | 715 | 660 | 715 | 43,282,700 | 715 |
| 2008-12-08 | 610 | 637 | 604 | 631 | 17,360,900 | 631 |
| 2008-12-05 | 607 | 620 | 589 | 611 | 24,175,400 | 611 |
| 2008-12-04 | 628 | 630 | 586 | 587 | 21,447,700 | 587 |
| 2008-12-03 | 625 | 631 | 612 | 618 | 13,597,800 | 618 |
| 2008-12-02 | 621 | 639 | 606 | 612 | 23,589,300 | 612 |
| 2008-12-01 | 690 | 691 | 670 | 678 | 11,894,100 | 678 |
| 2008-11-28 | 685 | 693 | 665 | 688 | 16,110,100 | 688 |
| 2008-11-27 | 666 | 694 | 666 | 680 | 17,084,200 | 680 |
| 2008-11-26 | 667 | 678 | 645 | 646 | 18,545,600 | 646 |
| 2008-11-25 | 705 | 705 | 663 | 693 | 27,009,300 | 693 |
| 2008-11-21 | 616 | 657 | 607 | 645 | 48,654,200 | 645 |
| 2008-11-20 | 703 | 704 | 649 | 666 | 30,836,600 | 666 |
| 2008-11-19 | 786 | 795 | 734 | 749 | 17,613,500 | 749 |
| 2008-11-18 | 815 | 817 | 775 | 776 | 24,845,100 | 776 |
| 2008-11-17 | 850 | 875 | 810 | 837 | 11,442,100 | 837 |
| 2008-11-14 | 898 | 898 | 850 | 861 | 13,599,500 | 861 |
| 2008-11-13 | 870 | 877 | 837 | 855 | 16,551,200 | 855 |
| 2008-11-12 | 915 | 924 | 896 | 905 | 14,475,800 | 905 |
| 2008-11-11 | 970 | 978 | 940 | 940 | 11,647,800 | 940 |
| 2008-11-10 | 1,010 | 1,017 | 962 | 975 | 10,941,700 | 975 |
| 2008-11-07 | 900 | 985 | 887 | 948 | 18,571,300 | 948 |
| 2008-11-06 | 957 | 968 | 923 | 948 | 16,329,900 | 948 |
| 2008-11-05 | 980 | 1,027 | 969 | 1,027 | 18,843,600 | 1,027 |
| 2008-11-04 | 942 | 944 | 914 | 927 | 17,000,900 | 927 |
| 2008-10-31 | 936 | 950 | 901 | 902 | 20,923,000 | 902 |
| 2008-10-30 | 890 | 961 | 882 | 961 | 26,297,200 | 961 |
| 2008-10-29 | 936 | 964 | 806 | 861 | 39,118,700 | 861 |
| 2008-10-28 | 897 | 939 | 835 | 906 | 20,518,900 | 906 |
| 2008-10-27 | 1,015 | 1,053 | 898 | 904 | 22,649,200 | 904 |
| 2008-10-24 | 1,147 | 1,153 | 1,040 | 1,055 | 19,101,000 | 1,055 |
| 2008-10-23 | 1,152 | 1,180 | 1,137 | 1,179 | 18,828,100 | 1,179 |
| 2008-10-22 | 1,300 | 1,303 | 1,232 | 1,232 | 11,995,100 | 1,232 |
| 2008-10-21 | 1,312 | 1,348 | 1,304 | 1,345 | 13,798,900 | 1,345 |
| 2008-10-20 | 1,286 | 1,288 | 1,246 | 1,262 | 16,733,400 | 1,262 |
| 2008-10-17 | 1,270 | 1,277 | 1,242 | 1,266 | 17,232,000 | 1,266 |
| 2008-10-16 | 1,281 | 1,284 | 1,213 | 1,215 | 20,683,200 | 1,215 |
| 2008-10-15 | 1,375 | 1,430 | 1,357 | 1,413 | 18,977,700 | 1,413 |
| 2008-10-14 | 1,405 | 1,425 | 1,376 | 1,425 | 18,613,300 | 1,425 |
| 2008-10-10 | 1,130 | 1,288 | 1,110 | 1,225 | 24,599,900 | 1,225 |
| 2008-10-09 | 1,191 | 1,287 | 1,185 | 1,229 | 19,282,900 | 1,229 |
| 2008-10-08 | 1,200 | 1,223 | 1,162 | 1,171 | 17,604,900 | 1,171 |
| 2008-10-07 | 1,190 | 1,287 | 1,156 | 1,250 | 18,231,600 | 1,250 |
| 2008-10-06 | 1,337 | 1,343 | 1,219 | 1,241 | 20,037,500 | 1,241 |
| 2008-10-03 | 1,368 | 1,380 | 1,322 | 1,345 | 15,769,700 | 1,345 |
| 2008-10-02 | 1,413 | 1,429 | 1,328 | 1,348 | 15,359,600 | 1,348 |
| 2008-10-01 | 1,386 | 1,410 | 1,367 | 1,405 | 18,365,700 | 1,405 |
| 2008-09-30 | 1,300 | 1,365 | 1,300 | 1,326 | 20,708,000 | 1,326 |
| 2008-09-29 | 1,475 | 1,491 | 1,430 | 1,431 | 11,854,600 | 1,431 |
| 2008-09-26 | 1,463 | 1,492 | 1,436 | 1,468 | 11,560,300 | 1,468 |
| 2008-09-25 | 1,470 | 1,486 | 1,452 | 1,461 | 18,549,400 | 1,461 |
| 2008-09-24 | 1,470 | 1,536 | 1,455 | 1,505 | 36,444,500 | 1,505 |
| 2008-09-22 | 1,425 | 1,441 | 1,388 | 1,430 | 26,613,800 | 1,430 |
| 2008-09-19 | 1,231 | 1,305 | 1,230 | 1,305 | 23,657,200 | 1,305 |
| 2008-09-18 | 1,184 | 1,208 | 1,176 | 1,191 | 21,496,500 | 1,191 |
| 2008-09-17 | 1,340 | 1,340 | 1,264 | 1,273 | 19,110,400 | 1,273 |
| 2008-09-16 | 1,285 | 1,316 | 1,276 | 1,303 | 20,123,400 | 1,303 |
| 2008-09-12 | 1,443 | 1,452 | 1,398 | 1,445 | 22,529,900 | 1,445 |
| 2008-09-11 | 1,471 | 1,483 | 1,436 | 1,440 | 15,457,000 | 1,440 |
| 2008-09-10 | 1,455 | 1,544 | 1,446 | 1,531 | 16,059,800 | 1,531 |
| 2008-09-09 | 1,471 | 1,488 | 1,457 | 1,484 | 15,460,600 | 1,484 |
| 2008-09-08 | 1,468 | 1,523 | 1,454 | 1,501 | 25,089,700 | 1,501 |
| 2008-09-05 | 1,369 | 1,383 | 1,365 | 1,368 | 11,975,400 | 1,368 |
| 2008-09-04 | 1,440 | 1,442 | 1,410 | 1,411 | 8,600,300 | 1,411 |
| 2008-09-03 | 1,459 | 1,468 | 1,429 | 1,440 | 9,566,400 | 1,440 |
| 2008-09-02 | 1,430 | 1,482 | 1,425 | 1,439 | 12,319,400 | 1,439 |
| 2008-09-01 | 1,431 | 1,442 | 1,421 | 1,423 | 5,691,500 | 1,423 |
| 2008-08-29 | 1,436 | 1,467 | 1,434 | 1,465 | 11,639,000 | 1,465 |
| 2008-08-28 | 1,435 | 1,436 | 1,409 | 1,413 | 6,427,400 | 1,413 |
| 2008-08-27 | 1,410 | 1,425 | 1,407 | 1,420 | 6,568,700 | 1,420 |
| 2008-08-26 | 1,406 | 1,427 | 1,401 | 1,420 | 8,127,600 | 1,420 |
| 2008-08-25 | 1,443 | 1,465 | 1,439 | 1,450 | 11,545,300 | 1,450 |
| 2008-08-22 | 1,430 | 1,431 | 1,403 | 1,408 | 11,047,500 | 1,408 |
| 2008-08-21 | 1,472 | 1,475 | 1,438 | 1,440 | 11,088,500 | 1,440 |
| 2008-08-20 | 1,461 | 1,478 | 1,452 | 1,464 | 8,578,800 | 1,464 |
| 2008-08-19 | 1,495 | 1,500 | 1,474 | 1,483 | 9,822,600 | 1,483 |
| 2008-08-18 | 1,495 | 1,535 | 1,489 | 1,523 | 7,166,100 | 1,523 |
| 2008-08-15 | 1,484 | 1,510 | 1,483 | 1,505 | 6,740,100 | 1,505 |
| 2008-08-14 | 1,495 | 1,504 | 1,474 | 1,474 | 9,718,900 | 1,474 |
| 2008-08-13 | 1,535 | 1,551 | 1,504 | 1,505 | 10,909,500 | 1,505 |
| 2008-08-12 | 1,585 | 1,592 | 1,556 | 1,574 | 9,279,500 | 1,574 |
| 2008-08-11 | 1,550 | 1,586 | 1,549 | 1,577 | 9,149,800 | 1,577 |
| 2008-08-08 | 1,540 | 1,561 | 1,500 | 1,534 | 9,633,800 | 1,534 |
| 2008-08-07 | 1,571 | 1,571 | 1,522 | 1,540 | 9,688,300 | 1,540 |
| 2008-08-06 | 1,540 | 1,575 | 1,527 | 1,570 | 12,205,800 | 1,570 |
| 2008-08-05 | 1,489 | 1,515 | 1,485 | 1,493 | 9,438,900 | 1,493 |
| 2008-08-04 | 1,511 | 1,518 | 1,482 | 1,485 | 8,501,800 | 1,485 |
| 2008-08-01 | 1,546 | 1,548 | 1,507 | 1,515 | 10,836,800 | 1,515 |
| 2008-07-31 | 1,590 | 1,598 | 1,530 | 1,576 | 12,157,200 | 1,576 |
| 2008-07-30 | 1,590 | 1,598 | 1,544 | 1,598 | 15,404,800 | 1,598 |
| 2008-07-29 | 1,530 | 1,543 | 1,512 | 1,543 | 10,188,100 | 1,543 |
| 2008-07-28 | 1,605 | 1,625 | 1,584 | 1,589 | 7,018,600 | 1,589 |
| 2008-07-25 | 1,648 | 1,649 | 1,589 | 1,604 | 12,807,100 | 1,604 |
| 2008-07-24 | 1,656 | 1,695 | 1,646 | 1,695 | 14,969,400 | 1,695 |
| 2008-07-23 | 1,610 | 1,648 | 1,605 | 1,626 | 12,896,900 | 1,626 |
| 2008-07-22 | 1,573 | 1,586 | 1,543 | 1,585 | 9,517,000 | 1,585 |
| 2008-07-18 | 1,591 | 1,593 | 1,530 | 1,534 | 11,728,600 | 1,534 |
| 2008-07-17 | 1,510 | 1,545 | 1,503 | 1,531 | 13,757,200 | 1,531 |
| 2008-07-16 | 1,456 | 1,474 | 1,447 | 1,458 | 11,987,100 | 1,458 |
| 2008-07-15 | 1,493 | 1,500 | 1,453 | 1,459 | 13,747,400 | 1,459 |
| 2008-07-14 | 1,514 | 1,582 | 1,514 | 1,531 | 10,962,700 | 1,531 |
| 2008-07-11 | 1,524 | 1,542 | 1,490 | 1,527 | 14,696,200 | 1,527 |
| 2008-07-10 | 1,515 | 1,534 | 1,502 | 1,527 | 9,566,800 | 1,527 |
| 2008-07-09 | 1,538 | 1,552 | 1,506 | 1,515 | 10,435,700 | 1,515 |
| 2008-07-08 | 1,543 | 1,547 | 1,502 | 1,503 | 9,705,200 | 1,503 |
| 2008-07-07 | 1,529 | 1,578 | 1,516 | 1,576 | 9,044,200 | 1,576 |
| 2008-07-04 | 1,540 | 1,550 | 1,498 | 1,533 | 9,368,000 | 1,533 |
| 2008-07-03 | 1,514 | 1,556 | 1,500 | 1,550 | 12,654,000 | 1,550 |
| 2008-07-02 | 1,589 | 1,590 | 1,516 | 1,536 | 11,681,300 | 1,536 |
| 2008-07-01 | 1,567 | 1,596 | 1,561 | 1,564 | 7,390,700 | 1,564 |
| 2008-06-30 | 1,611 | 1,620 | 1,565 | 1,573 | 9,531,300 | 1,573 |
| 2008-06-27 | 1,576 | 1,592 | 1,574 | 1,586 | 10,784,300 | 1,586 |
| 2008-06-26 | 1,617 | 1,654 | 1,610 | 1,625 | 12,699,600 | 1,625 |
| 2008-06-25 | 1,620 | 1,649 | 1,605 | 1,641 | 9,225,800 | 1,641 |
| 2008-06-24 | 1,620 | 1,653 | 1,615 | 1,650 | 7,707,000 | 1,650 |
| 2008-06-23 | 1,625 | 1,654 | 1,623 | 1,638 | 11,304,100 | 1,638 |
| 2008-06-20 | 1,690 | 1,712 | 1,671 | 1,674 | 8,888,800 | 1,674 |
| 2008-06-19 | 1,715 | 1,724 | 1,691 | 1,700 | 12,374,700 | 1,700 |
| 2008-06-18 | 1,755 | 1,772 | 1,752 | 1,770 | 7,742,800 | 1,770 |
| 2008-06-17 | 1,780 | 1,792 | 1,761 | 1,784 | 7,091,700 | 1,784 |
| 2008-06-16 | 1,750 | 1,788 | 1,733 | 1,788 | 7,723,500 | 1,788 |
| 2008-06-13 | 1,740 | 1,742 | 1,704 | 1,736 | 13,417,700 | 1,736 |
| 2008-06-12 | 1,731 | 1,732 | 1,705 | 1,710 | 10,748,600 | 1,710 |
| 2008-06-11 | 1,780 | 1,780 | 1,730 | 1,748 | 8,713,800 | 1,748 |
| 2008-06-10 | 1,798 | 1,803 | 1,752 | 1,752 | 11,651,000 | 1,752 |
| 2008-06-09 | 1,801 | 1,820 | 1,791 | 1,795 | 15,216,100 | 1,795 |
| 2008-06-06 | 1,900 | 1,918 | 1,886 | 1,889 | 14,200,100 | 1,889 |
| 2008-06-05 | 1,860 | 1,864 | 1,831 | 1,852 | 8,946,900 | 1,852 |
| 2008-06-04 | 1,880 | 1,881 | 1,852 | 1,875 | 12,659,700 | 1,875 |
| 2008-06-03 | 1,850 | 1,881 | 1,836 | 1,853 | 19,754,000 | 1,853 |
| 2008-06-02 | 1,850 | 1,886 | 1,804 | 1,880 | 19,403,200 | 1,880 |
| 2008-05-30 | 1,790 | 1,806 | 1,782 | 1,791 | 12,233,000 | 1,791 |
| 2008-05-29 | 1,730 | 1,783 | 1,730 | 1,777 | 12,132,300 | 1,777 |
| 2008-05-28 | 1,745 | 1,776 | 1,721 | 1,723 | 11,311,500 | 1,723 |
| 2008-05-27 | 1,696 | 1,765 | 1,695 | 1,754 | 10,752,400 | 1,754 |
| 2008-05-26 | 1,710 | 1,722 | 1,689 | 1,689 | 8,918,400 | 1,689 |
| 2008-05-23 | 1,753 | 1,783 | 1,721 | 1,748 | 12,114,500 | 1,748 |
| 2008-05-22 | 1,685 | 1,760 | 1,683 | 1,760 | 10,686,400 | 1,760 |
| 2008-05-21 | 1,748 | 1,755 | 1,712 | 1,727 | 15,300,900 | 1,727 |
| 2008-05-20 | 1,805 | 1,817 | 1,780 | 1,794 | 9,289,500 | 1,794 |
| 2008-05-19 | 1,830 | 1,842 | 1,806 | 1,825 | 6,886,400 | 1,825 |
| 2008-05-16 | 1,847 | 1,851 | 1,810 | 1,829 | 10,968,500 | 1,829 |
| 2008-05-15 | 1,784 | 1,825 | 1,759 | 1,798 | 14,115,400 | 1,798 |
| 2008-05-14 | 1,783 | 1,783 | 1,717 | 1,755 | 13,687,300 | 1,755 |
| 2008-05-13 | 1,800 | 1,805 | 1,763 | 1,790 | 12,203,600 | 1,790 |
| 2008-05-12 | 1,730 | 1,779 | 1,728 | 1,760 | 10,057,400 | 1,760 |
| 2008-05-09 | 1,855 | 1,864 | 1,784 | 1,790 | 8,998,400 | 1,790 |
| 2008-05-08 | 1,847 | 1,847 | 1,818 | 1,825 | 11,888,700 | 1,825 |
| 2008-05-07 | 1,865 | 1,907 | 1,865 | 1,881 | 15,409,100 | 1,881 |
| 2008-05-02 | 1,840 | 1,843 | 1,809 | 1,835 | 13,351,100 | 1,835 |
| 2008-05-01 | 1,778 | 1,804 | 1,737 | 1,761 | 16,600,900 | 1,761 |
| 2008-04-30 | 1,770 | 1,848 | 1,766 | 1,808 | 29,508,400 | 1,808 |
| 2008-04-28 | 1,700 | 1,787 | 1,685 | 1,747 | 22,160,900 | 1,747 |
| 2008-04-25 | 1,602 | 1,680 | 1,601 | 1,661 | 14,815,800 | 1,661 |
| 2008-04-24 | 1,618 | 1,628 | 1,593 | 1,600 | 9,419,100 | 1,600 |
| 2008-04-23 | 1,554 | 1,624 | 1,554 | 1,612 | 15,715,000 | 1,612 |
| 2008-04-22 | 1,640 | 1,666 | 1,635 | 1,639 | 12,443,600 | 1,639 |
| 2008-04-21 | 1,700 | 1,716 | 1,689 | 1,705 | 12,912,400 | 1,705 |
| 2008-04-18 | 1,634 | 1,656 | 1,605 | 1,653 | 9,886,800 | 1,653 |
| 2008-04-17 | 1,643 | 1,652 | 1,635 | 1,639 | 14,674,900 | 1,639 |
| 2008-04-16 | 1,570 | 1,603 | 1,560 | 1,580 | 15,191,900 | 1,580 |
| 2008-04-15 | 1,484 | 1,543 | 1,478 | 1,530 | 18,466,100 | 1,530 |
| 2008-04-14 | 1,500 | 1,502 | 1,475 | 1,483 | 17,469,600 | 1,483 |
| 2008-04-11 | 1,521 | 1,564 | 1,513 | 1,560 | 21,813,700 | 1,560 |
| 2008-04-10 | 1,562 | 1,593 | 1,545 | 1,551 | 11,655,500 | 1,551 |
| 2008-04-09 | 1,582 | 1,613 | 1,544 | 1,569 | 10,708,700 | 1,569 |
| 2008-04-08 | 1,662 | 1,663 | 1,596 | 1,612 | 14,766,700 | 1,612 |
| 2008-04-07 | 1,687 | 1,714 | 1,646 | 1,703 | 11,487,600 | 1,703 |
| 2008-04-04 | 1,703 | 1,730 | 1,684 | 1,693 | 14,658,900 | 1,693 |
| 2008-04-03 | 1,643 | 1,707 | 1,627 | 1,705 | 23,252,800 | 1,705 |
| 2008-04-02 | 1,587 | 1,645 | 1,580 | 1,635 | 23,393,100 | 1,635 |
| 2008-04-01 | 1,507 | 1,519 | 1,481 | 1,491 | 11,507,200 | 1,491 |
| 2008-03-31 | 1,505 | 1,530 | 1,480 | 1,490 | 12,299,300 | 1,490 |
| 2008-03-28 | 1,505 | 1,556 | 1,482 | 1,543 | 10,531,400 | 1,543 |
| 2008-03-27 | 1,540 | 1,549 | 1,510 | 1,516 | 8,756,900 | 1,516 |
| 2008-03-26 | 1,597 | 1,611 | 1,538 | 1,570 | 10,936,800 | 1,570 |
| 2008-03-25 | 1,615 | 1,631 | 1,574 | 1,613 | 14,703,000 | 1,613 |
| 2008-03-24 | 1,587 | 1,605 | 1,569 | 1,594 | 9,452,800 | 1,594 |
| 2008-03-21 | 1,600 | 1,606 | 1,560 | 1,588 | 12,742,000 | 1,588 |
| 2008-03-19 | 1,505 | 1,554 | 1,496 | 1,549 | 26,317,400 | 1,549 |
| 2008-03-18 | 1,414 | 1,443 | 1,401 | 1,425 | 20,406,600 | 1,425 |
| 2008-03-17 | 1,452 | 1,464 | 1,404 | 1,413 | 14,593,700 | 1,413 |
| 2008-03-14 | 1,497 | 1,527 | 1,450 | 1,478 | 18,611,300 | 1,478 |
| 2008-03-13 | 1,587 | 1,587 | 1,502 | 1,527 | 15,858,600 | 1,527 |
| 2008-03-12 | 1,627 | 1,627 | 1,581 | 1,587 | 16,544,700 | 1,587 |
| 2008-03-11 | 1,452 | 1,489 | 1,444 | 1,487 | 18,978,800 | 1,487 |
| 2008-03-10 | 1,535 | 1,535 | 1,500 | 1,502 | 8,644,200 | 1,502 |
| 2008-03-07 | 1,550 | 1,567 | 1,527 | 1,535 | 12,217,400 | 1,535 |
| 2008-03-06 | 1,610 | 1,653 | 1,597 | 1,627 | 9,654,200 | 1,627 |
| 2008-03-05 | 1,600 | 1,617 | 1,583 | 1,597 | 9,476,700 | 1,597 |
| 2008-03-04 | 1,652 | 1,656 | 1,593 | 1,606 | 10,897,800 | 1,606 |
| 2008-03-03 | 1,608 | 1,664 | 1,589 | 1,635 | 13,339,000 | 1,635 |
| 2008-02-29 | 1,739 | 1,739 | 1,676 | 1,685 | 14,334,500 | 1,685 |
| 2008-02-28 | 1,753 | 1,785 | 1,752 | 1,772 | 6,255,100 | 1,772 |
| 2008-02-27 | 1,812 | 1,829 | 1,776 | 1,792 | 10,236,500 | 1,792 |
| 2008-02-26 | 1,800 | 1,832 | 1,787 | 1,796 | 20,029,900 | 1,796 |
| 2008-02-25 | 1,689 | 1,753 | 1,689 | 1,741 | 13,365,500 | 1,741 |
| 2008-02-22 | 1,687 | 1,727 | 1,664 | 1,687 | 12,859,000 | 1,687 |
| 2008-02-21 | 1,709 | 1,733 | 1,702 | 1,713 | 14,548,900 | 1,713 |
| 2008-02-20 | 1,697 | 1,749 | 1,646 | 1,652 | 19,877,200 | 1,652 |
| 2008-02-19 | 1,679 | 1,713 | 1,675 | 1,698 | 16,956,900 | 1,698 |
| 2008-02-18 | 1,625 | 1,655 | 1,606 | 1,640 | 11,052,300 | 1,640 |
| 2008-02-15 | 1,589 | 1,669 | 1,572 | 1,641 | 16,282,200 | 1,641 |
| 2008-02-14 | 1,589 | 1,600 | 1,570 | 1,589 | 9,547,200 | 1,589 |
| 2008-02-13 | 1,540 | 1,554 | 1,519 | 1,524 | 9,189,000 | 1,524 |
| 2008-02-12 | 1,500 | 1,516 | 1,471 | 1,501 | 10,802,900 | 1,501 |
| 2008-02-08 | 1,543 | 1,568 | 1,500 | 1,516 | 9,019,600 | 1,516 |
| 2008-02-07 | 1,531 | 1,550 | 1,484 | 1,536 | 10,078,000 | 1,536 |
| 2008-02-06 | 1,532 | 1,550 | 1,530 | 1,538 | 11,849,100 | 1,538 |
| 2008-02-05 | 1,590 | 1,621 | 1,575 | 1,609 | 11,231,200 | 1,609 |
| 2008-02-04 | 1,616 | 1,647 | 1,606 | 1,626 | 12,712,700 | 1,626 |
| 2008-02-01 | 1,549 | 1,615 | 1,530 | 1,556 | 14,078,100 | 1,556 |
| 2008-01-31 | 1,517 | 1,598 | 1,509 | 1,573 | 17,226,200 | 1,573 |
| 2008-01-30 | 1,632 | 1,640 | 1,601 | 1,607 | 10,699,400 | 1,607 |
| 2008-01-29 | 1,620 | 1,642 | 1,583 | 1,602 | 11,716,000 | 1,602 |
| 2008-01-28 | 1,609 | 1,609 | 1,545 | 1,566 | 13,717,600 | 1,566 |
| 2008-01-25 | 1,557 | 1,637 | 1,555 | 1,625 | 21,527,800 | 1,625 |
| 2008-01-24 | 1,520 | 1,542 | 1,492 | 1,527 | 26,536,900 | 1,527 |
| 2008-01-23 | 1,480 | 1,485 | 1,438 | 1,454 | 21,175,400 | 1,454 |
| 2008-01-22 | 1,410 | 1,433 | 1,395 | 1,400 | 20,499,600 | 1,400 |
| 2008-01-21 | 1,476 | 1,504 | 1,464 | 1,473 | 16,132,900 | 1,473 |
| 2008-01-18 | 1,440 | 1,546 | 1,430 | 1,530 | 26,601,300 | 1,530 |
| 2008-01-17 | 1,534 | 1,538 | 1,477 | 1,485 | 26,666,600 | 1,485 |
| 2008-01-16 | 1,526 | 1,562 | 1,506 | 1,522 | 21,569,000 | 1,522 |
| 2008-01-15 | 1,635 | 1,642 | 1,585 | 1,598 | 17,728,700 | 1,598 |
| 2008-01-11 | 1,720 | 1,722 | 1,625 | 1,644 | 25,867,900 | 1,644 |
| 2008-01-10 | 1,766 | 1,773 | 1,716 | 1,722 | 15,017,800 | 1,722 |
| 2008-01-09 | 1,751 | 1,800 | 1,741 | 1,791 | 10,899,400 | 1,791 |
| 2008-01-08 | 1,789 | 1,789 | 1,765 | 1,778 | 10,780,900 | 1,778 |
| 2008-01-07 | 1,788 | 1,813 | 1,764 | 1,789 | 9,935,600 | 1,789 |
| 2008-01-04 | 1,805 | 1,817 | 1,790 | 1,810 | 9,188,200 | 1,810 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
