8698 マネックスグループ(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 | 29,100 | 29,280 | 28,600 | 28,610 | 2,993 | 286.10 |
| 2008-12-29 | 28,730 | 29,240 | 28,510 | 29,190 | 2,682 | 291.90 |
| 2008-12-26 | 28,560 | 29,200 | 28,260 | 29,030 | 6,475 | 290.30 |
| 2008-12-25 | 28,770 | 29,260 | 27,820 | 28,550 | 3,443 | 285.50 |
| 2008-12-24 | 29,900 | 30,000 | 28,650 | 28,770 | 5,706 | 287.70 |
| 2008-12-22 | 29,550 | 30,500 | 29,550 | 30,050 | 8,705 | 300.50 |
| 2008-12-19 | 29,490 | 30,300 | 29,150 | 29,510 | 8,702 | 295.10 |
| 2008-12-18 | 28,740 | 30,200 | 28,500 | 29,600 | 13,150 | 296 |
| 2008-12-17 | 29,600 | 29,740 | 27,600 | 28,760 | 10,425 | 287.60 |
| 2008-12-16 | 29,300 | 29,480 | 28,600 | 28,820 | 7,098 | 288.20 |
| 2008-12-15 | 28,640 | 29,500 | 28,640 | 29,300 | 7,797 | 293 |
| 2008-12-12 | 29,110 | 29,900 | 27,540 | 27,920 | 9,903 | 279.20 |
| 2008-12-11 | 29,290 | 30,800 | 29,090 | 30,650 | 8,463 | 306.50 |
| 2008-12-10 | 29,040 | 29,700 | 28,500 | 29,290 | 13,448 | 292.90 |
| 2008-12-09 | 27,950 | 29,190 | 27,650 | 29,190 | 14,132 | 291.90 |
| 2008-12-08 | 26,970 | 27,370 | 26,020 | 27,170 | 10,678 | 271.70 |
| 2008-12-05 | 25,820 | 27,290 | 25,070 | 26,770 | 10,269 | 267.70 |
| 2008-12-04 | 27,150 | 27,960 | 25,850 | 26,070 | 8,685 | 260.70 |
| 2008-12-03 | 26,440 | 27,230 | 26,010 | 26,550 | 9,529 | 265.50 |
| 2008-12-02 | 26,190 | 27,700 | 26,050 | 26,140 | 13,008 | 261.40 |
| 2008-12-01 | 28,980 | 29,500 | 27,560 | 28,590 | 6,760 | 285.90 |
| 2008-11-28 | 26,020 | 29,280 | 26,020 | 29,280 | 19,037 | 292.80 |
| 2008-11-27 | 25,360 | 26,750 | 25,360 | 26,280 | 13,928 | 262.80 |
| 2008-11-26 | 25,880 | 26,520 | 25,290 | 25,450 | 15,282 | 254.50 |
| 2008-11-25 | 28,600 | 28,750 | 25,500 | 27,080 | 23,023 | 270.80 |
| 2008-11-21 | 24,090 | 27,230 | 24,010 | 26,910 | 16,449 | 269.10 |
| 2008-11-20 | 26,870 | 27,650 | 25,850 | 25,890 | 13,004 | 258.90 |
| 2008-11-19 | 29,230 | 29,990 | 28,050 | 28,850 | 9,243 | 288.50 |
| 2008-11-18 | 31,100 | 32,000 | 29,500 | 29,530 | 9,816 | 295.30 |
| 2008-11-17 | 31,500 | 33,950 | 30,800 | 31,900 | 15,470 | 319 |
| 2008-11-14 | 35,000 | 35,100 | 32,150 | 32,650 | 15,836 | 326.50 |
| 2008-11-13 | 34,750 | 35,600 | 33,950 | 33,950 | 11,965 | 339.50 |
| 2008-11-12 | 39,300 | 40,300 | 37,100 | 37,950 | 12,572 | 379.50 |
| 2008-11-11 | 38,600 | 41,550 | 37,850 | 40,900 | 16,902 | 409 |
| 2008-11-10 | 36,600 | 38,200 | 36,550 | 38,200 | 9,672 | 382 |
| 2008-11-07 | 33,250 | 34,900 | 32,950 | 34,200 | 8,621 | 342 |
| 2008-11-06 | 34,000 | 36,800 | 33,650 | 35,250 | 16,562 | 352.50 |
| 2008-11-05 | 34,900 | 35,050 | 34,450 | 35,050 | 8,339 | 350.50 |
| 2008-11-04 | 32,150 | 33,900 | 31,000 | 31,050 | 13,464 | 310.50 |
| 2008-10-31 | 29,750 | 32,150 | 29,450 | 31,750 | 20,251 | 317.50 |
| 2008-10-30 | 27,000 | 29,150 | 27,000 | 29,150 | 5,820 | 291.50 |
| 2008-10-29 | 27,940 | 27,940 | 25,100 | 26,150 | 11,300 | 261.50 |
| 2008-10-28 | 23,810 | 25,480 | 22,130 | 25,400 | 14,821 | 254 |
| 2008-10-27 | 26,170 | 27,570 | 24,310 | 24,700 | 18,078 | 247 |
| 2008-10-24 | 29,830 | 29,990 | 26,590 | 26,770 | 12,345 | 267.70 |
| 2008-10-23 | 28,750 | 29,890 | 28,000 | 29,530 | 10,776 | 295.30 |
| 2008-10-22 | 32,550 | 32,800 | 30,050 | 30,050 | 7,881 | 300.50 |
| 2008-10-21 | 33,950 | 34,050 | 32,600 | 33,450 | 8,093 | 334.50 |
| 2008-10-20 | 30,450 | 31,750 | 30,150 | 31,550 | 7,766 | 315.50 |
| 2008-10-17 | 31,850 | 31,850 | 29,350 | 29,750 | 10,774 | 297.50 |
| 2008-10-16 | 30,000 | 31,200 | 29,950 | 29,950 | 18,750 | 299.50 |
| 2008-10-15 | 31,150 | 34,150 | 31,050 | 33,950 | 20,246 | 339.50 |
| 2008-10-14 | 30,750 | 30,750 | 30,750 | 30,750 | 919 | 307.50 |
| 2008-10-10 | 27,230 | 28,700 | 27,000 | 27,720 | 12,166 | 277.20 |
| 2008-10-09 | 28,000 | 30,900 | 28,000 | 29,920 | 10,624 | 299.20 |
| 2008-10-08 | 30,200 | 31,400 | 28,500 | 28,800 | 33,862 | 288 |
| 2008-10-07 | 30,600 | 34,200 | 30,600 | 32,200 | 16,313 | 322 |
| 2008-10-06 | 33,750 | 35,000 | 32,550 | 33,000 | 16,307 | 330 |
| 2008-10-03 | 36,000 | 36,050 | 35,000 | 35,350 | 11,256 | 353.50 |
| 2008-10-02 | 38,400 | 38,400 | 36,600 | 36,800 | 9,335 | 368 |
| 2008-10-01 | 38,500 | 38,850 | 38,050 | 38,400 | 8,623 | 384 |
| 2008-09-30 | 36,650 | 38,450 | 36,500 | 37,300 | 10,493 | 373 |
| 2008-09-29 | 39,950 | 40,800 | 39,200 | 39,450 | 13,428 | 394.50 |
| 2008-09-26 | 40,500 | 41,400 | 38,300 | 38,900 | 10,557 | 389 |
| 2008-09-25 | 37,800 | 41,000 | 37,000 | 40,150 | 18,123 | 401.50 |
| 2008-09-24 | 36,700 | 39,500 | 35,300 | 38,100 | 38,242 | 381 |
| 2008-09-22 | 41,500 | 41,800 | 37,350 | 37,850 | 36,726 | 378.50 |
| 2008-09-19 | 40,300 | 41,050 | 36,950 | 39,600 | 44,990 | 396 |
| 2008-09-18 | 40,000 | 40,250 | 39,500 | 39,500 | 11,807 | 395 |
| 2008-09-17 | 46,200 | 47,300 | 43,000 | 43,500 | 16,574 | 435 |
| 2008-09-16 | 45,400 | 46,400 | 45,400 | 45,400 | 7,552 | 454 |
| 2008-09-12 | 50,600 | 50,800 | 48,100 | 49,400 | 11,953 | 494 |
| 2008-09-11 | 51,800 | 52,200 | 50,200 | 50,500 | 10,864 | 505 |
| 2008-09-10 | 50,000 | 52,900 | 49,900 | 52,800 | 7,814 | 528 |
| 2008-09-09 | 52,700 | 52,700 | 51,000 | 52,000 | 7,943 | 520 |
| 2008-09-08 | 51,000 | 52,500 | 50,700 | 52,500 | 6,386 | 525 |
| 2008-09-05 | 48,500 | 49,000 | 47,800 | 48,450 | 9,297 | 484.50 |
| 2008-09-04 | 51,000 | 51,400 | 49,550 | 50,200 | 8,721 | 502 |
| 2008-09-03 | 53,100 | 53,300 | 50,800 | 51,400 | 10,105 | 514 |
| 2008-09-02 | 52,200 | 53,600 | 52,100 | 52,600 | 6,608 | 526 |
| 2008-09-01 | 53,900 | 53,900 | 52,300 | 52,400 | 7,560 | 524 |
| 2008-08-29 | 53,500 | 54,400 | 53,200 | 54,400 | 7,789 | 544 |
| 2008-08-28 | 52,600 | 52,900 | 52,200 | 52,800 | 4,431 | 528 |
| 2008-08-27 | 52,700 | 53,300 | 52,200 | 52,500 | 4,797 | 525 |
| 2008-08-26 | 51,700 | 53,200 | 51,500 | 53,200 | 9,092 | 532 |
| 2008-08-25 | 51,800 | 53,800 | 51,800 | 53,000 | 6,525 | 530 |
| 2008-08-22 | 51,700 | 52,100 | 51,000 | 51,300 | 7,628 | 513 |
| 2008-08-21 | 53,100 | 53,100 | 51,700 | 52,200 | 7,543 | 522 |
| 2008-08-20 | 52,500 | 53,400 | 51,700 | 53,400 | 6,352 | 534 |
| 2008-08-19 | 52,000 | 53,000 | 51,500 | 52,900 | 6,441 | 529 |
| 2008-08-18 | 50,900 | 53,700 | 50,900 | 53,200 | 8,218 | 532 |
| 2008-08-15 | 52,200 | 52,300 | 51,300 | 51,900 | 8,666 | 519 |
| 2008-08-14 | 51,200 | 52,000 | 50,700 | 51,200 | 6,051 | 512 |
| 2008-08-13 | 53,200 | 53,500 | 51,100 | 51,600 | 8,693 | 516 |
| 2008-08-12 | 54,700 | 54,900 | 53,400 | 53,700 | 10,321 | 537 |
| 2008-08-11 | 55,800 | 56,500 | 54,200 | 54,700 | 8,214 | 547 |
| 2008-08-08 | 54,400 | 56,500 | 53,600 | 55,600 | 6,737 | 556 |
| 2008-08-07 | 58,100 | 58,100 | 55,400 | 55,900 | 5,143 | 559 |
| 2008-08-06 | 56,300 | 58,000 | 55,000 | 58,000 | 10,490 | 580 |
| 2008-08-05 | 53,600 | 54,800 | 53,400 | 54,000 | 6,515 | 540 |
| 2008-08-04 | 56,600 | 56,900 | 54,600 | 54,600 | 5,741 | 546 |
| 2008-08-01 | 58,400 | 58,500 | 56,000 | 56,300 | 8,551 | 563 |
| 2008-07-31 | 59,300 | 59,600 | 58,000 | 58,900 | 5,877 | 589 |
| 2008-07-30 | 59,300 | 60,000 | 58,300 | 59,800 | 6,989 | 598 |
| 2008-07-29 | 58,000 | 58,800 | 56,300 | 58,300 | 10,151 | 583 |
| 2008-07-28 | 59,200 | 60,200 | 58,000 | 58,500 | 5,913 | 585 |
| 2008-07-25 | 59,500 | 59,900 | 58,500 | 58,900 | 7,691 | 589 |
| 2008-07-24 | 59,500 | 61,100 | 59,500 | 60,900 | 10,689 | 609 |
| 2008-07-23 | 58,700 | 59,500 | 58,000 | 59,500 | 11,099 | 595 |
| 2008-07-22 | 55,500 | 57,600 | 55,000 | 57,300 | 7,108 | 573 |
| 2008-07-18 | 58,700 | 58,800 | 55,200 | 56,000 | 13,327 | 560 |
| 2008-07-17 | 55,700 | 58,200 | 54,800 | 58,200 | 11,553 | 582 |
| 2008-07-16 | 54,000 | 55,500 | 52,900 | 53,200 | 14,974 | 532 |
| 2008-07-15 | 55,200 | 56,200 | 53,100 | 54,500 | 18,449 | 545 |
| 2008-07-14 | 57,000 | 58,400 | 56,300 | 56,700 | 20,307 | 567 |
| 2008-07-11 | 60,300 | 60,400 | 57,000 | 57,500 | 24,193 | 575 |
| 2008-07-10 | 62,200 | 62,500 | 59,000 | 60,000 | 22,403 | 600 |
| 2008-07-09 | 64,800 | 65,400 | 63,000 | 63,300 | 6,337 | 633 |
| 2008-07-08 | 66,900 | 66,900 | 63,300 | 63,800 | 7,947 | 638 |
| 2008-07-07 | 66,100 | 67,600 | 64,700 | 67,400 | 5,509 | 674 |
| 2008-07-04 | 66,600 | 67,500 | 65,300 | 66,600 | 3,093 | 666 |
| 2008-07-03 | 64,800 | 66,700 | 64,000 | 66,100 | 7,315 | 661 |
| 2008-07-02 | 70,000 | 70,100 | 66,500 | 67,000 | 8,510 | 670 |
| 2008-07-01 | 72,200 | 73,700 | 70,300 | 70,900 | 5,628 | 709 |
| 2008-06-30 | 70,900 | 74,500 | 70,700 | 72,200 | 9,203 | 722 |
| 2008-06-27 | 68,200 | 71,400 | 68,100 | 70,900 | 9,809 | 709 |
| 2008-06-26 | 70,100 | 71,100 | 69,400 | 69,700 | 3,000 | 697 |
| 2008-06-25 | 70,000 | 71,000 | 69,200 | 70,400 | 4,361 | 704 |
| 2008-06-24 | 69,200 | 71,500 | 69,200 | 71,000 | 2,726 | 710 |
| 2008-06-23 | 69,200 | 71,300 | 68,300 | 70,200 | 4,929 | 702 |
| 2008-06-20 | 72,500 | 73,000 | 69,600 | 70,200 | 6,054 | 702 |
| 2008-06-19 | 74,100 | 74,900 | 72,000 | 72,400 | 6,339 | 724 |
| 2008-06-18 | 74,600 | 76,600 | 74,500 | 76,100 | 3,995 | 761 |
| 2008-06-17 | 75,300 | 76,900 | 74,700 | 75,600 | 3,041 | 756 |
| 2008-06-16 | 74,500 | 75,700 | 72,400 | 75,700 | 5,677 | 757 |
| 2008-06-13 | 71,300 | 74,000 | 70,600 | 73,500 | 7,030 | 735 |
| 2008-06-12 | 71,600 | 72,900 | 71,500 | 72,000 | 7,460 | 720 |
| 2008-06-11 | 76,700 | 77,200 | 73,000 | 74,600 | 6,918 | 746 |
| 2008-06-10 | 77,900 | 78,500 | 76,000 | 76,300 | 4,223 | 763 |
| 2008-06-09 | 77,000 | 78,100 | 77,000 | 77,200 | 5,547 | 772 |
| 2008-06-06 | 83,000 | 84,400 | 80,500 | 80,500 | 6,827 | 805 |
| 2008-06-05 | 81,100 | 82,000 | 80,100 | 81,800 | 4,817 | 818 |
| 2008-06-04 | 80,800 | 82,400 | 80,200 | 81,500 | 7,018 | 815 |
| 2008-06-03 | 82,200 | 83,000 | 79,900 | 80,800 | 9,406 | 808 |
| 2008-06-02 | 82,000 | 84,200 | 80,000 | 84,200 | 21,537 | 842 |
| 2008-05-30 | 77,600 | 79,200 | 77,500 | 79,100 | 7,599 | 791 |
| 2008-05-29 | 74,500 | 77,000 | 74,400 | 77,000 | 7,269 | 770 |
| 2008-05-28 | 76,300 | 77,300 | 73,000 | 74,200 | 12,038 | 742 |
| 2008-05-27 | 75,000 | 76,700 | 75,000 | 76,200 | 8,325 | 762 |
| 2008-05-26 | 77,900 | 78,400 | 75,400 | 75,500 | 11,742 | 755 |
| 2008-05-23 | 74,900 | 79,400 | 74,800 | 78,700 | 10,951 | 787 |
| 2008-05-22 | 71,400 | 76,800 | 71,200 | 75,700 | 11,562 | 757 |
| 2008-05-21 | 75,000 | 75,000 | 72,400 | 73,500 | 12,574 | 735 |
| 2008-05-20 | 76,700 | 77,700 | 75,800 | 76,000 | 6,514 | 760 |
| 2008-05-19 | 75,300 | 77,800 | 74,900 | 77,600 | 9,399 | 776 |
| 2008-05-16 | 76,600 | 78,100 | 75,600 | 76,300 | 28,051 | 763 |
| 2008-05-15 | 71,100 | 74,600 | 70,900 | 74,600 | 11,592 | 746 |
| 2008-05-14 | 68,000 | 70,000 | 66,900 | 69,600 | 13,025 | 696 |
| 2008-05-13 | 67,400 | 68,300 | 67,100 | 67,500 | 8,430 | 675 |
| 2008-05-12 | 65,900 | 66,900 | 64,100 | 66,400 | 11,621 | 664 |
| 2008-05-09 | 70,000 | 70,000 | 67,500 | 67,900 | 11,992 | 679 |
| 2008-05-08 | 67,800 | 69,200 | 67,100 | 68,900 | 8,901 | 689 |
| 2008-05-07 | 66,500 | 69,500 | 66,200 | 68,800 | 12,970 | 688 |
| 2008-05-02 | 64,300 | 65,800 | 63,700 | 65,000 | 17,846 | 650 |
| 2008-05-01 | 61,200 | 65,100 | 60,200 | 64,200 | 35,996 | 642 |
| 2008-04-30 | 58,600 | 60,100 | 58,600 | 60,100 | 10,729 | 601 |
| 2008-04-28 | 52,400 | 55,300 | 52,400 | 55,100 | 21,857 | 551 |
| 2008-04-25 | 51,900 | 52,500 | 51,600 | 51,900 | 5,016 | 519 |
| 2008-04-24 | 52,600 | 52,600 | 51,400 | 51,900 | 3,184 | 519 |
| 2008-04-23 | 51,000 | 52,400 | 50,900 | 52,100 | 4,872 | 521 |
| 2008-04-22 | 53,100 | 53,200 | 51,200 | 51,900 | 4,865 | 519 |
| 2008-04-21 | 53,900 | 53,900 | 53,100 | 53,500 | 6,855 | 535 |
| 2008-04-18 | 51,300 | 52,500 | 51,000 | 52,400 | 8,756 | 524 |
| 2008-04-17 | 50,800 | 51,500 | 50,400 | 50,900 | 7,617 | 509 |
| 2008-04-16 | 50,500 | 51,100 | 50,200 | 50,300 | 6,774 | 503 |
| 2008-04-15 | 50,100 | 51,700 | 49,350 | 50,400 | 9,504 | 504 |
| 2008-04-14 | 52,000 | 52,000 | 50,400 | 50,500 | 7,605 | 505 |
| 2008-04-11 | 53,000 | 53,900 | 52,400 | 53,200 | 7,007 | 532 |
| 2008-04-10 | 53,400 | 53,900 | 52,400 | 52,700 | 6,582 | 527 |
| 2008-04-09 | 55,600 | 55,700 | 54,000 | 54,400 | 7,171 | 544 |
| 2008-04-08 | 56,700 | 57,000 | 55,100 | 55,100 | 9,423 | 551 |
| 2008-04-07 | 57,300 | 57,500 | 56,400 | 57,100 | 8,048 | 571 |
| 2008-04-04 | 57,400 | 58,900 | 57,300 | 57,800 | 5,330 | 578 |
| 2008-04-03 | 57,500 | 59,600 | 57,500 | 59,400 | 5,717 | 594 |
| 2008-04-02 | 57,700 | 57,900 | 57,100 | 57,900 | 7,070 | 579 |
| 2008-04-01 | 57,300 | 58,100 | 55,700 | 55,700 | 7,075 | 557 |
| 2008-03-31 | 56,600 | 58,500 | 56,400 | 57,200 | 8,045 | 572 |
| 2008-03-28 | 59,300 | 60,000 | 58,200 | 59,100 | 4,564 | 591 |
| 2008-03-27 | 59,900 | 60,200 | 59,300 | 59,800 | 3,527 | 598 |
| 2008-03-26 | 60,500 | 60,900 | 60,000 | 60,400 | 2,764 | 604 |
| 2008-03-25 | 60,500 | 61,400 | 60,500 | 61,200 | 6,050 | 612 |
| 2008-03-24 | 60,600 | 60,700 | 58,800 | 60,000 | 7,996 | 600 |
| 2008-03-21 | 59,900 | 60,800 | 59,000 | 60,100 | 5,830 | 601 |
| 2008-03-19 | 60,000 | 60,400 | 58,800 | 60,100 | 8,581 | 601 |
| 2008-03-18 | 56,700 | 59,000 | 56,700 | 58,900 | 6,889 | 589 |
| 2008-03-17 | 56,200 | 57,500 | 55,800 | 57,000 | 5,427 | 570 |
| 2008-03-14 | 61,400 | 61,700 | 59,500 | 59,700 | 6,488 | 597 |
| 2008-03-13 | 62,700 | 63,300 | 61,000 | 61,300 | 3,954 | 613 |
| 2008-03-12 | 63,400 | 63,800 | 62,800 | 63,200 | 4,743 | 632 |
| 2008-03-11 | 59,900 | 60,900 | 58,400 | 60,600 | 7,816 | 606 |
| 2008-03-10 | 60,900 | 62,200 | 60,700 | 61,400 | 7,223 | 614 |
| 2008-03-07 | 62,100 | 63,200 | 61,500 | 61,900 | 7,221 | 619 |
| 2008-03-06 | 62,600 | 63,700 | 62,300 | 63,100 | 8,373 | 631 |
| 2008-03-05 | 62,000 | 64,600 | 61,700 | 62,900 | 12,204 | 629 |
| 2008-03-04 | 60,700 | 63,100 | 60,500 | 62,500 | 25,908 | 625 |
| 2008-03-03 | 58,800 | 59,400 | 57,500 | 58,900 | 9,416 | 589 |
| 2008-02-29 | 60,000 | 61,000 | 59,600 | 59,900 | 7,237 | 599 |
| 2008-02-28 | 60,800 | 61,500 | 60,500 | 61,100 | 9,838 | 611 |
| 2008-02-27 | 62,400 | 62,500 | 61,100 | 61,500 | 7,297 | 615 |
| 2008-02-26 | 61,400 | 62,200 | 60,900 | 61,000 | 13,594 | 610 |
| 2008-02-25 | 58,300 | 60,100 | 58,200 | 59,900 | 8,520 | 599 |
| 2008-02-22 | 57,800 | 58,300 | 56,900 | 57,900 | 8,970 | 579 |
| 2008-02-21 | 57,000 | 58,700 | 56,800 | 57,800 | 6,178 | 578 |
| 2008-02-20 | 58,200 | 58,500 | 56,000 | 56,100 | 10,245 | 561 |
| 2008-02-19 | 59,100 | 59,300 | 58,000 | 58,200 | 12,844 | 582 |
| 2008-02-18 | 57,500 | 59,200 | 57,500 | 58,700 | 13,570 | 587 |
| 2008-02-15 | 55,600 | 57,600 | 55,600 | 57,300 | 15,874 | 573 |
| 2008-02-14 | 55,300 | 56,300 | 55,300 | 55,600 | 12,627 | 556 |
| 2008-02-13 | 54,900 | 55,700 | 54,800 | 54,900 | 8,184 | 549 |
| 2008-02-12 | 56,700 | 56,800 | 54,400 | 54,600 | 10,911 | 546 |
| 2008-02-08 | 57,300 | 57,600 | 56,500 | 56,700 | 12,502 | 567 |
| 2008-02-07 | 56,500 | 57,300 | 56,200 | 56,800 | 11,171 | 568 |
| 2008-02-06 | 57,500 | 57,600 | 56,300 | 56,400 | 13,433 | 564 |
| 2008-02-05 | 59,500 | 59,500 | 57,700 | 58,400 | 15,885 | 584 |
| 2008-02-04 | 61,500 | 61,500 | 59,300 | 60,000 | 15,841 | 600 |
| 2008-02-01 | 63,400 | 63,700 | 61,100 | 61,200 | 11,202 | 612 |
| 2008-01-31 | 60,000 | 62,000 | 59,200 | 61,900 | 10,463 | 619 |
| 2008-01-30 | 63,100 | 63,200 | 60,800 | 60,900 | 9,872 | 609 |
| 2008-01-29 | 63,000 | 63,400 | 61,500 | 62,600 | 7,278 | 626 |
| 2008-01-28 | 64,200 | 64,200 | 61,200 | 61,500 | 7,208 | 615 |
| 2008-01-25 | 61,100 | 64,000 | 61,000 | 63,700 | 11,008 | 637 |
| 2008-01-24 | 57,400 | 61,500 | 57,400 | 60,600 | 11,441 | 606 |
| 2008-01-23 | 57,800 | 58,800 | 55,800 | 56,600 | 13,542 | 566 |
| 2008-01-22 | 60,000 | 60,000 | 56,400 | 56,400 | 11,331 | 564 |
| 2008-01-21 | 62,900 | 63,700 | 61,400 | 61,400 | 8,477 | 614 |
| 2008-01-18 | 61,700 | 65,700 | 61,100 | 65,400 | 9,947 | 654 |
| 2008-01-17 | 65,000 | 65,000 | 61,500 | 63,000 | 12,190 | 630 |
| 2008-01-16 | 62,800 | 66,100 | 61,400 | 64,900 | 13,988 | 649 |
| 2008-01-15 | 68,000 | 68,000 | 65,800 | 66,300 | 11,837 | 663 |
| 2008-01-11 | 70,100 | 70,300 | 67,100 | 68,100 | 12,661 | 681 |
| 2008-01-10 | 71,000 | 71,200 | 69,600 | 69,600 | 8,831 | 696 |
| 2008-01-09 | 70,000 | 70,900 | 69,900 | 70,600 | 8,689 | 706 |
| 2008-01-08 | 71,000 | 71,200 | 70,000 | 71,200 | 7,284 | 712 |
| 2008-01-07 | 71,000 | 71,800 | 70,000 | 70,700 | 11,745 | 707 |
| 2008-01-04 | 74,300 | 74,500 | 71,200 | 71,500 | 8,093 | 715 |
分割・併合履歴 ： [2013-09-26]1株→100株
