8766 東京海上ホールディングス(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 | 2,540 | 2,630 | 2,520 | 2,580 | 1,876,800 | 860 |
| 2008-12-29 | 2,710 | 2,725 | 2,580 | 2,700 | 2,466,600 | 900 |
| 2008-12-26 | 2,560 | 2,630 | 2,550 | 2,630 | 1,454,200 | 876.67 |
| 2008-12-25 | 2,475 | 2,530 | 2,470 | 2,530 | 1,268,800 | 843.33 |
| 2008-12-24 | 2,480 | 2,515 | 2,430 | 2,440 | 3,478,000 | 813.33 |
| 2008-12-22 | 2,505 | 2,630 | 2,500 | 2,560 | 3,798,800 | 853.33 |
| 2008-12-19 | 2,570 | 2,610 | 2,515 | 2,545 | 3,833,100 | 848.33 |
| 2008-12-18 | 2,630 | 2,740 | 2,565 | 2,610 | 4,022,500 | 870 |
| 2008-12-17 | 2,550 | 2,650 | 2,510 | 2,650 | 5,014,800 | 883.33 |
| 2008-12-16 | 2,440 | 2,505 | 2,350 | 2,475 | 3,363,200 | 825 |
| 2008-12-15 | 2,400 | 2,540 | 2,395 | 2,505 | 4,390,500 | 835 |
| 2008-12-12 | 2,360 | 2,425 | 2,160 | 2,315 | 7,960,800 | 771.67 |
| 2008-12-11 | 2,355 | 2,400 | 2,235 | 2,400 | 5,574,100 | 800 |
| 2008-12-10 | 2,350 | 2,380 | 2,220 | 2,310 | 4,191,800 | 770 |
| 2008-12-09 | 2,325 | 2,385 | 2,305 | 2,345 | 5,518,300 | 781.67 |
| 2008-12-08 | 2,165 | 2,350 | 2,160 | 2,315 | 4,243,300 | 771.67 |
| 2008-12-05 | 2,165 | 2,180 | 2,085 | 2,125 | 4,914,200 | 708.33 |
| 2008-12-04 | 2,110 | 2,170 | 2,075 | 2,110 | 4,227,100 | 703.33 |
| 2008-12-03 | 2,130 | 2,160 | 2,055 | 2,115 | 4,310,900 | 705 |
| 2008-12-02 | 2,085 | 2,190 | 2,055 | 2,090 | 6,118,200 | 696.67 |
| 2008-12-01 | 2,345 | 2,385 | 2,270 | 2,325 | 2,509,700 | 775 |
| 2008-11-28 | 2,300 | 2,410 | 2,240 | 2,315 | 6,363,600 | 771.67 |
| 2008-11-27 | 2,395 | 2,490 | 2,365 | 2,420 | 5,460,300 | 806.67 |
| 2008-11-26 | 2,085 | 2,350 | 2,065 | 2,275 | 7,869,900 | 758.33 |
| 2008-11-25 | 2,255 | 2,260 | 2,040 | 2,125 | 9,255,100 | 708.33 |
| 2008-11-21 | 1,820 | 2,030 | 1,820 | 2,015 | 12,578,100 | 671.67 |
| 2008-11-20 | 2,220 | 2,225 | 2,220 | 2,220 | 1,791,500 | 740 |
| 2008-11-19 | 2,810 | 2,875 | 2,570 | 2,620 | 5,064,900 | 873.33 |
| 2008-11-18 | 3,020 | 3,060 | 2,845 | 2,845 | 4,125,300 | 948.33 |
| 2008-11-17 | 3,080 | 3,240 | 2,965 | 3,120 | 4,051,800 | 1,040 |
| 2008-11-14 | 3,310 | 3,320 | 3,090 | 3,130 | 2,950,600 | 1,043.33 |
| 2008-11-13 | 3,150 | 3,210 | 3,040 | 3,110 | 4,042,100 | 1,036.67 |
| 2008-11-12 | 3,210 | 3,380 | 3,200 | 3,350 | 4,262,300 | 1,116.67 |
| 2008-11-11 | 3,410 | 3,560 | 3,280 | 3,350 | 3,223,800 | 1,116.67 |
| 2008-11-10 | 3,260 | 3,480 | 3,250 | 3,430 | 4,511,100 | 1,143.33 |
| 2008-11-07 | 3,070 | 3,320 | 3,040 | 3,210 | 4,103,300 | 1,070 |
| 2008-11-06 | 3,340 | 3,350 | 3,200 | 3,250 | 3,802,300 | 1,083.33 |
| 2008-11-05 | 3,440 | 3,540 | 3,380 | 3,540 | 4,203,400 | 1,180 |
| 2008-11-04 | 3,120 | 3,280 | 3,120 | 3,240 | 3,446,900 | 1,080 |
| 2008-10-31 | 3,110 | 3,130 | 2,910 | 2,940 | 4,451,900 | 980 |
| 2008-10-30 | 2,950 | 3,110 | 2,900 | 3,110 | 4,657,800 | 1,036.67 |
| 2008-10-29 | 2,665 | 2,760 | 2,590 | 2,710 | 6,309,500 | 903.33 |
| 2008-10-28 | 2,350 | 2,540 | 2,245 | 2,450 | 6,507,800 | 816.67 |
| 2008-10-27 | 2,700 | 2,775 | 2,385 | 2,390 | 6,122,500 | 796.67 |
| 2008-10-24 | 3,170 | 3,170 | 2,710 | 2,780 | 6,873,400 | 926.67 |
| 2008-10-23 | 3,040 | 3,200 | 2,925 | 3,170 | 6,218,700 | 1,056.67 |
| 2008-10-22 | 3,350 | 3,370 | 3,130 | 3,140 | 4,708,200 | 1,046.67 |
| 2008-10-21 | 3,460 | 3,540 | 3,410 | 3,480 | 3,371,100 | 1,160 |
| 2008-10-20 | 3,370 | 3,410 | 3,270 | 3,360 | 5,315,700 | 1,120 |
| 2008-10-17 | 3,290 | 3,330 | 3,220 | 3,270 | 5,288,300 | 1,090 |
| 2008-10-16 | 3,140 | 3,270 | 3,110 | 3,150 | 6,712,400 | 1,050 |
| 2008-10-15 | 3,500 | 3,630 | 3,450 | 3,530 | 5,882,200 | 1,176.67 |
| 2008-10-14 | 3,400 | 3,600 | 3,350 | 3,600 | 5,488,400 | 1,200 |
| 2008-10-10 | 3,200 | 3,260 | 3,040 | 3,100 | 6,045,600 | 1,033.33 |
| 2008-10-09 | 3,500 | 3,720 | 3,440 | 3,500 | 5,561,900 | 1,166.67 |
| 2008-10-08 | 3,730 | 3,780 | 3,510 | 3,590 | 6,676,200 | 1,196.67 |
| 2008-10-07 | 3,690 | 3,990 | 3,650 | 3,830 | 6,721,600 | 1,276.67 |
| 2008-10-06 | 3,790 | 3,900 | 3,720 | 3,790 | 5,052,500 | 1,263.33 |
| 2008-10-03 | 3,910 | 3,980 | 3,870 | 3,880 | 4,909,700 | 1,293.33 |
| 2008-10-02 | 3,980 | 4,040 | 3,890 | 3,910 | 5,543,800 | 1,303.33 |
| 2008-10-01 | 3,820 | 3,950 | 3,800 | 3,940 | 5,232,900 | 1,313.33 |
| 2008-09-30 | 3,710 | 3,790 | 3,620 | 3,740 | 4,852,800 | 1,246.67 |
| 2008-09-29 | 3,970 | 4,000 | 3,880 | 3,910 | 3,859,800 | 1,303.33 |
| 2008-09-26 | 3,880 | 3,960 | 3,790 | 3,920 | 3,677,800 | 1,306.67 |
| 2008-09-25 | 3,730 | 3,900 | 3,690 | 3,880 | 4,254,000 | 1,293.33 |
| 2008-09-24 | 3,800 | 3,830 | 3,720 | 3,800 | 4,021,300 | 1,266.67 |
| 2008-09-22 | 3,920 | 3,920 | 3,710 | 3,820 | 5,174,400 | 1,273.33 |
| 2008-09-19 | 3,450 | 3,710 | 3,390 | 3,670 | 7,524,400 | 1,223.33 |
| 2008-09-18 | 3,150 | 3,270 | 3,120 | 3,210 | 5,439,500 | 1,070 |
| 2008-09-17 | 3,430 | 3,440 | 3,300 | 3,400 | 6,094,500 | 1,133.33 |
| 2008-09-16 | 3,230 | 3,280 | 3,200 | 3,230 | 4,248,400 | 1,076.67 |
| 2008-09-12 | 3,700 | 3,720 | 3,560 | 3,700 | 5,508,800 | 1,233.33 |
| 2008-09-11 | 3,750 | 3,790 | 3,640 | 3,640 | 3,147,200 | 1,213.33 |
| 2008-09-10 | 3,710 | 3,890 | 3,700 | 3,850 | 6,127,500 | 1,283.33 |
| 2008-09-09 | 3,830 | 3,840 | 3,680 | 3,780 | 3,878,300 | 1,260 |
| 2008-09-08 | 3,660 | 3,860 | 3,660 | 3,830 | 4,196,800 | 1,276.67 |
| 2008-09-05 | 3,570 | 3,590 | 3,480 | 3,510 | 4,181,300 | 1,170 |
| 2008-09-04 | 3,720 | 3,820 | 3,690 | 3,690 | 3,673,700 | 1,230 |
| 2008-09-03 | 3,660 | 3,840 | 3,650 | 3,710 | 4,431,500 | 1,236.67 |
| 2008-09-02 | 3,610 | 3,740 | 3,590 | 3,620 | 3,529,800 | 1,206.67 |
| 2008-09-01 | 3,650 | 3,660 | 3,570 | 3,600 | 2,014,300 | 1,200 |
| 2008-08-29 | 3,680 | 3,740 | 3,670 | 3,730 | 4,329,500 | 1,243.33 |
| 2008-08-28 | 3,640 | 3,640 | 3,570 | 3,600 | 1,353,300 | 1,200 |
| 2008-08-27 | 3,600 | 3,630 | 3,560 | 3,590 | 1,550,300 | 1,196.67 |
| 2008-08-26 | 3,500 | 3,600 | 3,490 | 3,600 | 1,802,500 | 1,200 |
| 2008-08-25 | 3,630 | 3,680 | 3,580 | 3,580 | 1,944,400 | 1,193.33 |
| 2008-08-22 | 3,500 | 3,570 | 3,490 | 3,540 | 2,244,900 | 1,180 |
| 2008-08-21 | 3,610 | 3,610 | 3,490 | 3,530 | 2,453,600 | 1,176.67 |
| 2008-08-20 | 3,530 | 3,610 | 3,530 | 3,570 | 2,104,400 | 1,190 |
| 2008-08-19 | 3,620 | 3,620 | 3,500 | 3,560 | 3,167,800 | 1,186.67 |
| 2008-08-18 | 3,630 | 3,750 | 3,560 | 3,630 | 3,579,300 | 1,210 |
| 2008-08-15 | 3,600 | 3,660 | 3,580 | 3,640 | 3,706,800 | 1,213.33 |
| 2008-08-14 | 3,550 | 3,660 | 3,540 | 3,550 | 4,194,900 | 1,183.33 |
| 2008-08-13 | 3,590 | 3,610 | 3,510 | 3,570 | 3,082,300 | 1,190 |
| 2008-08-12 | 3,750 | 3,770 | 3,660 | 3,660 | 4,519,400 | 1,220 |
| 2008-08-11 | 3,600 | 3,660 | 3,570 | 3,620 | 2,793,600 | 1,206.67 |
| 2008-08-08 | 3,530 | 3,620 | 3,480 | 3,540 | 3,364,300 | 1,180 |
| 2008-08-07 | 3,780 | 3,780 | 3,590 | 3,630 | 2,979,000 | 1,210 |
| 2008-08-06 | 3,840 | 3,840 | 3,720 | 3,780 | 3,085,700 | 1,260 |
| 2008-08-05 | 3,800 | 3,830 | 3,690 | 3,740 | 2,921,700 | 1,246.67 |
| 2008-08-04 | 3,920 | 3,960 | 3,810 | 3,840 | 2,645,200 | 1,280 |
| 2008-08-01 | 4,020 | 4,030 | 3,870 | 3,930 | 2,316,300 | 1,310 |
| 2008-07-31 | 4,090 | 4,140 | 3,910 | 4,080 | 4,657,500 | 1,360 |
| 2008-07-30 | 3,920 | 4,030 | 3,880 | 4,020 | 4,021,600 | 1,340 |
| 2008-07-29 | 3,840 | 3,870 | 3,790 | 3,870 | 1,863,000 | 1,290 |
| 2008-07-28 | 3,900 | 3,920 | 3,860 | 3,890 | 2,124,800 | 1,296.67 |
| 2008-07-25 | 3,990 | 3,990 | 3,850 | 3,870 | 4,743,100 | 1,290 |
| 2008-07-24 | 4,050 | 4,100 | 3,930 | 4,090 | 5,886,900 | 1,363.33 |
| 2008-07-23 | 4,000 | 4,020 | 3,960 | 4,000 | 5,995,700 | 1,333.33 |
| 2008-07-22 | 4,000 | 4,030 | 3,910 | 3,950 | 4,647,900 | 1,316.67 |
| 2008-07-18 | 3,990 | 4,000 | 3,910 | 3,920 | 2,674,400 | 1,306.67 |
| 2008-07-17 | 4,000 | 4,000 | 3,930 | 3,940 | 3,368,300 | 1,313.33 |
| 2008-07-16 | 3,940 | 4,000 | 3,840 | 3,900 | 3,366,100 | 1,300 |
| 2008-07-15 | 4,030 | 4,040 | 3,900 | 3,900 | 3,229,100 | 1,300 |
| 2008-07-14 | 4,120 | 4,170 | 4,060 | 4,060 | 2,507,100 | 1,353.33 |
| 2008-07-11 | 4,100 | 4,150 | 4,040 | 4,090 | 4,456,000 | 1,363.33 |
| 2008-07-10 | 4,100 | 4,120 | 4,050 | 4,090 | 3,461,600 | 1,363.33 |
| 2008-07-09 | 4,200 | 4,250 | 4,120 | 4,120 | 2,046,700 | 1,373.33 |
| 2008-07-08 | 4,140 | 4,210 | 4,020 | 4,100 | 3,191,100 | 1,366.67 |
| 2008-07-07 | 4,080 | 4,190 | 4,010 | 4,190 | 2,561,000 | 1,396.67 |
| 2008-07-04 | 4,120 | 4,170 | 4,050 | 4,100 | 2,354,600 | 1,366.67 |
| 2008-07-03 | 3,990 | 4,090 | 3,970 | 4,070 | 2,878,300 | 1,356.67 |
| 2008-07-02 | 4,150 | 4,150 | 4,000 | 4,010 | 3,324,800 | 1,336.67 |
| 2008-07-01 | 4,160 | 4,200 | 4,090 | 4,100 | 2,719,200 | 1,366.67 |
| 2008-06-30 | 4,260 | 4,260 | 4,110 | 4,140 | 2,666,800 | 1,380 |
| 2008-06-27 | 4,200 | 4,290 | 4,180 | 4,250 | 2,824,200 | 1,416.67 |
| 2008-06-26 | 4,340 | 4,380 | 4,310 | 4,350 | 3,387,300 | 1,450 |
| 2008-06-25 | 4,270 | 4,340 | 4,210 | 4,290 | 2,789,200 | 1,430 |
| 2008-06-24 | 4,220 | 4,300 | 4,200 | 4,280 | 2,248,800 | 1,426.67 |
| 2008-06-23 | 4,190 | 4,240 | 4,160 | 4,210 | 2,642,500 | 1,403.33 |
| 2008-06-20 | 4,330 | 4,360 | 4,260 | 4,290 | 2,932,200 | 1,430 |
| 2008-06-19 | 4,410 | 4,420 | 4,290 | 4,320 | 2,534,300 | 1,440 |
| 2008-06-18 | 4,510 | 4,530 | 4,440 | 4,450 | 2,619,300 | 1,483.33 |
| 2008-06-17 | 4,540 | 4,570 | 4,490 | 4,530 | 2,384,900 | 1,510 |
| 2008-06-16 | 4,460 | 4,550 | 4,380 | 4,550 | 2,875,300 | 1,516.67 |
| 2008-06-13 | 4,320 | 4,460 | 4,320 | 4,430 | 5,546,300 | 1,476.67 |
| 2008-06-12 | 4,380 | 4,440 | 4,300 | 4,330 | 3,874,900 | 1,443.33 |
| 2008-06-11 | 4,460 | 4,490 | 4,390 | 4,480 | 3,875,500 | 1,493.33 |
| 2008-06-10 | 4,400 | 4,500 | 4,350 | 4,360 | 2,838,000 | 1,453.33 |
| 2008-06-09 | 4,350 | 4,450 | 4,320 | 4,400 | 1,916,200 | 1,466.67 |
| 2008-06-06 | 4,640 | 4,640 | 4,430 | 4,450 | 2,859,800 | 1,483.33 |
| 2008-06-05 | 4,590 | 4,630 | 4,540 | 4,560 | 2,783,200 | 1,520 |
| 2008-06-04 | 4,530 | 4,640 | 4,470 | 4,640 | 3,903,100 | 1,546.67 |
| 2008-06-03 | 4,490 | 4,610 | 4,400 | 4,470 | 6,454,700 | 1,490 |
| 2008-06-02 | 4,370 | 4,540 | 4,360 | 4,520 | 3,380,400 | 1,506.67 |
| 2008-05-30 | 4,370 | 4,420 | 4,340 | 4,350 | 4,968,600 | 1,450 |
| 2008-05-29 | 4,250 | 4,350 | 4,220 | 4,300 | 3,458,200 | 1,433.33 |
| 2008-05-28 | 4,240 | 4,300 | 4,110 | 4,150 | 4,023,300 | 1,383.33 |
| 2008-05-27 | 4,170 | 4,290 | 4,160 | 4,260 | 3,077,500 | 1,420 |
| 2008-05-26 | 4,230 | 4,270 | 4,120 | 4,130 | 3,116,400 | 1,376.67 |
| 2008-05-23 | 4,250 | 4,440 | 4,230 | 4,330 | 4,383,400 | 1,443.33 |
| 2008-05-22 | 4,210 | 4,290 | 4,180 | 4,290 | 2,686,900 | 1,430 |
| 2008-05-21 | 4,200 | 4,410 | 4,090 | 4,360 | 4,911,200 | 1,453.33 |
| 2008-05-20 | 4,330 | 4,390 | 4,290 | 4,300 | 2,279,400 | 1,433.33 |
| 2008-05-19 | 4,370 | 4,460 | 4,340 | 4,400 | 2,943,500 | 1,466.67 |
| 2008-05-16 | 4,370 | 4,390 | 4,260 | 4,320 | 2,627,300 | 1,440 |
| 2008-05-15 | 4,310 | 4,420 | 4,270 | 4,320 | 4,561,300 | 1,440 |
| 2008-05-14 | 4,420 | 4,420 | 4,220 | 4,360 | 4,314,300 | 1,453.33 |
| 2008-05-13 | 4,380 | 4,490 | 4,340 | 4,410 | 3,763,900 | 1,470 |
| 2008-05-12 | 4,340 | 4,400 | 4,330 | 4,390 | 2,005,700 | 1,463.33 |
| 2008-05-09 | 4,480 | 4,480 | 4,320 | 4,330 | 2,613,800 | 1,443.33 |
| 2008-05-08 | 4,510 | 4,570 | 4,420 | 4,480 | 3,899,300 | 1,493.33 |
| 2008-05-07 | 4,590 | 4,590 | 4,460 | 4,480 | 3,695,400 | 1,493.33 |
| 2008-05-02 | 4,480 | 4,670 | 4,480 | 4,580 | 6,567,100 | 1,526.67 |
| 2008-05-01 | 4,310 | 4,400 | 4,310 | 4,360 | 2,771,000 | 1,453.33 |
| 2008-04-30 | 4,330 | 4,480 | 4,230 | 4,410 | 5,224,900 | 1,470 |
| 2008-04-28 | 4,220 | 4,450 | 4,220 | 4,320 | 5,070,800 | 1,440 |
| 2008-04-25 | 4,020 | 4,290 | 4,010 | 4,250 | 5,075,800 | 1,416.67 |
| 2008-04-24 | 4,060 | 4,080 | 3,990 | 4,000 | 2,598,100 | 1,333.33 |
| 2008-04-23 | 3,960 | 4,100 | 3,960 | 4,010 | 2,481,300 | 1,336.67 |
| 2008-04-22 | 4,120 | 4,120 | 4,040 | 4,050 | 2,210,700 | 1,350 |
| 2008-04-21 | 4,150 | 4,180 | 4,070 | 4,110 | 2,636,100 | 1,370 |
| 2008-04-18 | 3,990 | 4,090 | 3,950 | 4,050 | 3,262,600 | 1,350 |
| 2008-04-17 | 4,110 | 4,160 | 3,970 | 4,000 | 3,642,900 | 1,333.33 |
| 2008-04-16 | 4,140 | 4,140 | 4,040 | 4,060 | 1,642,300 | 1,353.33 |
| 2008-04-15 | 3,980 | 4,090 | 3,950 | 4,080 | 2,583,800 | 1,360 |
| 2008-04-14 | 3,990 | 4,030 | 3,960 | 3,970 | 2,154,200 | 1,323.33 |
| 2008-04-11 | 4,180 | 4,250 | 4,110 | 4,130 | 3,582,100 | 1,376.67 |
| 2008-04-10 | 4,060 | 4,190 | 3,960 | 4,130 | 5,534,600 | 1,376.67 |
| 2008-04-09 | 4,240 | 4,320 | 4,020 | 4,110 | 4,940,500 | 1,370 |
| 2008-04-08 | 4,300 | 4,320 | 4,190 | 4,200 | 2,746,900 | 1,400 |
| 2008-04-07 | 4,300 | 4,330 | 4,270 | 4,300 | 3,960,200 | 1,433.33 |
| 2008-04-04 | 4,250 | 4,380 | 4,250 | 4,300 | 5,192,700 | 1,433.33 |
| 2008-04-03 | 4,050 | 4,280 | 4,050 | 4,270 | 7,025,000 | 1,423.33 |
| 2008-04-02 | 3,980 | 4,090 | 3,970 | 4,090 | 5,707,900 | 1,363.33 |
| 2008-04-01 | 3,700 | 3,870 | 3,680 | 3,830 | 5,767,600 | 1,276.67 |
| 2008-03-31 | 3,670 | 3,730 | 3,610 | 3,680 | 3,122,100 | 1,226.67 |
| 2008-03-28 | 3,620 | 3,760 | 3,590 | 3,670 | 2,768,100 | 1,223.33 |
| 2008-03-27 | 3,730 | 3,760 | 3,640 | 3,660 | 2,576,300 | 1,220 |
| 2008-03-26 | 3,660 | 3,770 | 3,640 | 3,730 | 3,427,700 | 1,243.33 |
| 2008-03-25 | 3,750 | 3,770 | 3,680 | 3,680 | 3,165,500 | 1,226.67 |
| 2008-03-24 | 3,780 | 3,830 | 3,700 | 3,710 | 3,308,600 | 1,236.67 |
| 2008-03-21 | 3,770 | 3,900 | 3,770 | 3,880 | 3,624,900 | 1,293.33 |
| 2008-03-19 | 3,870 | 3,910 | 3,690 | 3,720 | 4,385,900 | 1,240 |
| 2008-03-18 | 3,580 | 3,810 | 3,570 | 3,750 | 4,674,700 | 1,250 |
| 2008-03-17 | 3,620 | 3,670 | 3,550 | 3,590 | 3,506,900 | 1,196.67 |
| 2008-03-14 | 3,750 | 3,750 | 3,590 | 3,670 | 6,479,200 | 1,223.33 |
| 2008-03-13 | 3,800 | 3,830 | 3,670 | 3,700 | 3,696,500 | 1,233.33 |
| 2008-03-12 | 4,000 | 4,040 | 3,890 | 3,900 | 3,298,900 | 1,300 |
| 2008-03-11 | 3,910 | 3,910 | 3,760 | 3,890 | 4,713,000 | 1,296.67 |
| 2008-03-10 | 3,950 | 4,020 | 3,920 | 3,950 | 4,379,000 | 1,316.67 |
| 2008-03-07 | 4,000 | 4,000 | 3,870 | 3,910 | 3,203,400 | 1,303.33 |
| 2008-03-06 | 3,840 | 4,070 | 3,830 | 4,010 | 3,416,300 | 1,336.67 |
| 2008-03-05 | 3,850 | 3,910 | 3,790 | 3,810 | 2,957,300 | 1,270 |
| 2008-03-04 | 3,810 | 3,830 | 3,730 | 3,800 | 2,932,600 | 1,266.67 |
| 2008-03-03 | 3,780 | 3,850 | 3,740 | 3,810 | 2,751,800 | 1,270 |
| 2008-02-29 | 3,940 | 3,950 | 3,850 | 3,920 | 2,864,300 | 1,306.67 |
| 2008-02-28 | 4,090 | 4,090 | 3,990 | 3,990 | 2,631,800 | 1,330 |
| 2008-02-27 | 4,180 | 4,230 | 4,120 | 4,140 | 3,256,600 | 1,380 |
| 2008-02-26 | 4,150 | 4,220 | 4,080 | 4,080 | 4,896,400 | 1,360 |
| 2008-02-25 | 3,800 | 4,120 | 3,770 | 4,030 | 5,717,700 | 1,343.33 |
| 2008-02-22 | 3,720 | 3,870 | 3,650 | 3,700 | 4,396,100 | 1,233.33 |
| 2008-02-21 | 3,750 | 3,880 | 3,700 | 3,770 | 2,673,800 | 1,256.67 |
| 2008-02-20 | 3,760 | 3,780 | 3,650 | 3,650 | 2,485,900 | 1,216.67 |
| 2008-02-19 | 3,840 | 3,850 | 3,750 | 3,760 | 3,019,600 | 1,253.33 |
| 2008-02-18 | 3,940 | 3,950 | 3,770 | 3,790 | 3,919,700 | 1,263.33 |
| 2008-02-15 | 4,000 | 4,040 | 3,910 | 4,010 | 2,059,200 | 1,336.67 |
| 2008-02-14 | 4,000 | 4,050 | 3,930 | 4,050 | 2,805,900 | 1,350 |
| 2008-02-13 | 3,980 | 3,990 | 3,820 | 3,830 | 2,491,600 | 1,276.67 |
| 2008-02-12 | 3,990 | 3,990 | 3,770 | 3,810 | 3,700,200 | 1,270 |
| 2008-02-08 | 4,000 | 4,140 | 4,000 | 4,040 | 3,431,600 | 1,346.67 |
| 2008-02-07 | 3,900 | 4,010 | 3,890 | 3,980 | 4,966,100 | 1,326.67 |
| 2008-02-06 | 4,100 | 4,110 | 3,980 | 4,000 | 5,022,600 | 1,333.33 |
| 2008-02-05 | 4,330 | 4,380 | 4,290 | 4,310 | 2,959,500 | 1,436.67 |
| 2008-02-04 | 4,200 | 4,410 | 4,180 | 4,410 | 5,444,000 | 1,470 |
| 2008-02-01 | 4,030 | 4,150 | 4,010 | 4,130 | 3,208,200 | 1,376.67 |
| 2008-01-31 | 3,900 | 4,020 | 3,790 | 4,010 | 4,075,800 | 1,336.67 |
| 2008-01-30 | 3,990 | 4,050 | 3,870 | 3,930 | 2,298,500 | 1,310 |
| 2008-01-29 | 3,910 | 4,010 | 3,910 | 4,000 | 2,833,600 | 1,333.33 |
| 2008-01-28 | 3,890 | 3,950 | 3,790 | 3,800 | 2,901,500 | 1,266.67 |
| 2008-01-25 | 3,750 | 3,980 | 3,730 | 3,950 | 6,348,900 | 1,316.67 |
| 2008-01-24 | 3,690 | 3,770 | 3,560 | 3,690 | 9,139,500 | 1,230 |
| 2008-01-23 | 3,430 | 3,480 | 3,320 | 3,400 | 3,619,300 | 1,133.33 |
| 2008-01-22 | 3,470 | 3,480 | 3,320 | 3,330 | 3,418,200 | 1,110 |
| 2008-01-21 | 3,720 | 3,730 | 3,570 | 3,570 | 3,139,000 | 1,190 |
| 2008-01-18 | 3,770 | 3,810 | 3,730 | 3,750 | 4,718,500 | 1,250 |
| 2008-01-17 | 3,710 | 3,960 | 3,690 | 3,920 | 3,700,200 | 1,306.67 |
| 2008-01-16 | 3,680 | 3,760 | 3,610 | 3,710 | 3,413,100 | 1,236.67 |
| 2008-01-15 | 3,770 | 3,810 | 3,700 | 3,710 | 4,029,200 | 1,236.67 |
| 2008-01-11 | 3,890 | 3,910 | 3,800 | 3,810 | 3,806,800 | 1,270 |
| 2008-01-10 | 3,920 | 3,940 | 3,850 | 3,910 | 2,465,500 | 1,303.33 |
| 2008-01-09 | 3,850 | 3,930 | 3,810 | 3,930 | 2,611,100 | 1,310 |
| 2008-01-08 | 3,890 | 3,960 | 3,860 | 3,920 | 3,975,100 | 1,306.67 |
| 2008-01-07 | 3,670 | 3,960 | 3,670 | 3,940 | 6,896,300 | 1,313.33 |
| 2008-01-04 | 3,770 | 3,800 | 3,650 | 3,720 | 3,171,500 | 1,240 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株
