8795 (株)T&Dホールディングス 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 | 3,640 | 3,710 | 3,620 | 3,700 | 319,750 | 1,850 |
| 2008-12-29 | 3,600 | 3,780 | 3,580 | 3,750 | 565,050 | 1,875 |
| 2008-12-26 | 3,420 | 3,510 | 3,400 | 3,500 | 265,650 | 1,750 |
| 2008-12-25 | 3,410 | 3,410 | 3,340 | 3,390 | 204,600 | 1,695 |
| 2008-12-24 | 3,260 | 3,320 | 3,240 | 3,310 | 569,700 | 1,655 |
| 2008-12-22 | 3,390 | 3,480 | 3,360 | 3,380 | 820,900 | 1,690 |
| 2008-12-19 | 3,280 | 3,410 | 3,220 | 3,300 | 1,367,500 | 1,650 |
| 2008-12-18 | 3,200 | 3,370 | 3,170 | 3,300 | 1,233,150 | 1,650 |
| 2008-12-17 | 3,170 | 3,280 | 3,060 | 3,210 | 1,233,700 | 1,605 |
| 2008-12-16 | 3,050 | 3,150 | 2,955 | 3,120 | 879,800 | 1,560 |
| 2008-12-15 | 2,985 | 3,230 | 2,975 | 3,140 | 1,482,550 | 1,570 |
| 2008-12-12 | 3,180 | 3,260 | 2,850 | 2,945 | 2,461,400 | 1,472.50 |
| 2008-12-11 | 3,100 | 3,370 | 3,070 | 3,350 | 1,324,500 | 1,675 |
| 2008-12-10 | 3,330 | 3,330 | 3,050 | 3,100 | 1,220,200 | 1,550 |
| 2008-12-09 | 3,470 | 3,550 | 3,210 | 3,280 | 1,037,850 | 1,640 |
| 2008-12-08 | 3,290 | 3,530 | 3,200 | 3,470 | 898,800 | 1,735 |
| 2008-12-05 | 3,250 | 3,330 | 3,150 | 3,240 | 981,050 | 1,620 |
| 2008-12-04 | 3,250 | 3,300 | 3,050 | 3,150 | 1,202,750 | 1,575 |
| 2008-12-03 | 3,330 | 3,350 | 3,120 | 3,240 | 828,800 | 1,620 |
| 2008-12-02 | 3,190 | 3,380 | 3,170 | 3,210 | 892,800 | 1,605 |
| 2008-12-01 | 3,620 | 3,630 | 3,430 | 3,460 | 738,950 | 1,730 |
| 2008-11-28 | 3,790 | 3,800 | 3,490 | 3,570 | 1,262,700 | 1,785 |
| 2008-11-27 | 3,600 | 3,890 | 3,600 | 3,800 | 894,900 | 1,900 |
| 2008-11-26 | 3,290 | 3,800 | 3,230 | 3,570 | 1,102,550 | 1,785 |
| 2008-11-25 | 3,520 | 3,620 | 3,220 | 3,440 | 1,416,950 | 1,720 |
| 2008-11-21 | 2,610 | 3,370 | 2,570 | 3,370 | 2,960,050 | 1,685 |
| 2008-11-20 | 2,970 | 3,030 | 2,970 | 2,970 | 527,000 | 1,485 |
| 2008-11-19 | 3,520 | 3,710 | 3,350 | 3,470 | 796,200 | 1,735 |
| 2008-11-18 | 3,840 | 3,940 | 3,570 | 3,570 | 763,650 | 1,785 |
| 2008-11-17 | 3,710 | 3,990 | 3,500 | 3,890 | 812,900 | 1,945 |
| 2008-11-14 | 4,070 | 4,070 | 3,700 | 3,800 | 703,600 | 1,900 |
| 2008-11-13 | 3,770 | 3,970 | 3,700 | 3,800 | 1,026,100 | 1,900 |
| 2008-11-12 | 4,130 | 4,250 | 4,010 | 4,120 | 945,200 | 2,060 |
| 2008-11-11 | 4,410 | 4,550 | 4,180 | 4,280 | 681,700 | 2,140 |
| 2008-11-10 | 4,340 | 4,500 | 4,280 | 4,470 | 634,000 | 2,235 |
| 2008-11-07 | 4,020 | 4,250 | 3,840 | 4,090 | 1,132,000 | 2,045 |
| 2008-11-06 | 4,290 | 4,350 | 4,140 | 4,220 | 983,050 | 2,110 |
| 2008-11-05 | 4,400 | 4,490 | 4,350 | 4,490 | 1,089,950 | 2,245 |
| 2008-11-04 | 3,990 | 4,080 | 3,830 | 3,990 | 971,700 | 1,995 |
| 2008-10-31 | 3,530 | 3,870 | 3,410 | 3,640 | 1,538,450 | 1,820 |
| 2008-10-30 | 3,380 | 3,530 | 3,320 | 3,530 | 875,450 | 1,765 |
| 2008-10-29 | 3,010 | 3,080 | 2,850 | 3,030 | 2,106,550 | 1,515 |
| 2008-10-28 | 2,940 | 2,965 | 2,530 | 2,740 | 2,500,250 | 1,370 |
| 2008-10-27 | 3,430 | 3,470 | 3,030 | 3,030 | 1,310,450 | 1,515 |
| 2008-10-24 | 3,850 | 3,850 | 3,530 | 3,530 | 1,086,300 | 1,765 |
| 2008-10-23 | 4,200 | 4,200 | 3,900 | 4,030 | 1,571,650 | 2,015 |
| 2008-10-22 | 4,670 | 4,740 | 4,400 | 4,400 | 805,050 | 2,200 |
| 2008-10-21 | 4,680 | 4,840 | 4,680 | 4,790 | 738,050 | 2,395 |
| 2008-10-20 | 4,640 | 4,640 | 4,390 | 4,540 | 1,100,500 | 2,270 |
| 2008-10-17 | 4,530 | 4,620 | 4,430 | 4,550 | 1,134,400 | 2,275 |
| 2008-10-16 | 4,480 | 4,530 | 4,480 | 4,480 | 535,200 | 2,240 |
| 2008-10-15 | 4,720 | 5,030 | 4,690 | 4,980 | 1,105,350 | 2,490 |
| 2008-10-14 | 4,610 | 4,720 | 4,600 | 4,720 | 558,750 | 2,360 |
| 2008-10-10 | 4,320 | 4,550 | 4,220 | 4,220 | 1,077,200 | 2,110 |
| 2008-10-09 | 4,610 | 4,930 | 4,430 | 4,720 | 1,388,300 | 2,360 |
| 2008-10-08 | 5,080 | 5,170 | 4,580 | 4,710 | 1,256,150 | 2,355 |
| 2008-10-07 | 4,880 | 5,350 | 4,880 | 5,260 | 1,368,300 | 2,630 |
| 2008-10-06 | 5,330 | 5,440 | 5,110 | 5,180 | 994,400 | 2,590 |
| 2008-10-03 | 5,320 | 5,480 | 5,230 | 5,390 | 1,400,350 | 2,695 |
| 2008-10-02 | 5,800 | 5,840 | 5,510 | 5,580 | 1,387,250 | 2,790 |
| 2008-10-01 | 5,650 | 5,840 | 5,580 | 5,800 | 885,500 | 2,900 |
| 2008-09-30 | 5,350 | 5,600 | 5,270 | 5,460 | 934,550 | 2,730 |
| 2008-09-29 | 5,850 | 5,920 | 5,600 | 5,620 | 841,000 | 2,810 |
| 2008-09-26 | 5,980 | 6,040 | 5,790 | 5,850 | 743,350 | 2,925 |
| 2008-09-25 | 5,820 | 5,890 | 5,740 | 5,880 | 649,900 | 2,940 |
| 2008-09-24 | 5,740 | 5,930 | 5,580 | 5,870 | 1,147,600 | 2,935 |
| 2008-09-22 | 6,040 | 6,040 | 5,740 | 5,740 | 901,850 | 2,870 |
| 2008-09-19 | 5,380 | 5,710 | 5,350 | 5,640 | 1,217,200 | 2,820 |
| 2008-09-18 | 5,040 | 5,230 | 4,930 | 5,210 | 1,141,400 | 2,605 |
| 2008-09-17 | 5,400 | 5,400 | 5,130 | 5,240 | 985,950 | 2,620 |
| 2008-09-16 | 5,370 | 5,400 | 4,970 | 5,220 | 1,170,650 | 2,610 |
| 2008-09-12 | 5,530 | 5,580 | 5,420 | 5,570 | 1,058,700 | 2,785 |
| 2008-09-11 | 5,620 | 5,670 | 5,460 | 5,490 | 758,700 | 2,745 |
| 2008-09-10 | 5,730 | 5,910 | 5,730 | 5,810 | 1,157,100 | 2,905 |
| 2008-09-09 | 6,110 | 6,120 | 5,800 | 5,930 | 820,700 | 2,965 |
| 2008-09-08 | 5,960 | 6,150 | 5,930 | 6,100 | 1,040,300 | 3,050 |
| 2008-09-05 | 5,600 | 5,670 | 5,590 | 5,620 | 639,550 | 2,810 |
| 2008-09-04 | 5,860 | 6,000 | 5,760 | 5,770 | 798,550 | 2,885 |
| 2008-09-03 | 5,850 | 6,030 | 5,850 | 5,890 | 841,250 | 2,945 |
| 2008-09-02 | 5,670 | 5,940 | 5,640 | 5,750 | 1,143,400 | 2,875 |
| 2008-09-01 | 5,660 | 5,690 | 5,580 | 5,590 | 471,950 | 2,795 |
| 2008-08-29 | 5,730 | 5,800 | 5,700 | 5,800 | 1,137,300 | 2,900 |
| 2008-08-28 | 5,520 | 5,520 | 5,350 | 5,430 | 356,850 | 2,715 |
| 2008-08-27 | 5,320 | 5,430 | 5,320 | 5,420 | 533,250 | 2,710 |
| 2008-08-26 | 5,380 | 5,460 | 5,300 | 5,450 | 522,200 | 2,725 |
| 2008-08-25 | 5,580 | 5,670 | 5,460 | 5,480 | 575,900 | 2,740 |
| 2008-08-22 | 5,320 | 5,460 | 5,310 | 5,430 | 824,400 | 2,715 |
| 2008-08-21 | 5,400 | 5,430 | 5,260 | 5,310 | 779,900 | 2,655 |
| 2008-08-20 | 5,350 | 5,540 | 5,350 | 5,440 | 859,100 | 2,720 |
| 2008-08-19 | 5,470 | 5,480 | 5,330 | 5,480 | 1,180,900 | 2,740 |
| 2008-08-18 | 5,540 | 5,790 | 5,460 | 5,670 | 1,012,950 | 2,835 |
| 2008-08-15 | 5,520 | 5,630 | 5,440 | 5,550 | 831,700 | 2,775 |
| 2008-08-14 | 5,340 | 5,620 | 5,320 | 5,500 | 1,511,500 | 2,750 |
| 2008-08-13 | 5,730 | 5,740 | 5,500 | 5,590 | 1,309,750 | 2,795 |
| 2008-08-12 | 5,940 | 6,040 | 5,880 | 5,930 | 695,650 | 2,965 |
| 2008-08-11 | 5,870 | 5,990 | 5,870 | 5,920 | 502,000 | 2,960 |
| 2008-08-08 | 6,010 | 6,010 | 5,680 | 5,970 | 1,257,600 | 2,985 |
| 2008-08-07 | 6,330 | 6,330 | 6,000 | 6,070 | 1,089,500 | 3,035 |
| 2008-08-06 | 6,290 | 6,360 | 6,180 | 6,270 | 1,082,250 | 3,135 |
| 2008-08-05 | 6,270 | 6,330 | 6,010 | 6,050 | 1,286,250 | 3,025 |
| 2008-08-04 | 6,540 | 6,640 | 6,400 | 6,430 | 853,700 | 3,215 |
| 2008-08-01 | 6,730 | 6,790 | 6,490 | 6,570 | 515,800 | 3,285 |
| 2008-07-31 | 6,810 | 6,850 | 6,620 | 6,830 | 617,850 | 3,415 |
| 2008-07-30 | 6,650 | 6,820 | 6,610 | 6,800 | 634,350 | 3,400 |
| 2008-07-29 | 6,530 | 6,570 | 6,420 | 6,570 | 398,500 | 3,285 |
| 2008-07-28 | 6,740 | 6,760 | 6,600 | 6,690 | 544,600 | 3,345 |
| 2008-07-25 | 6,790 | 6,820 | 6,670 | 6,730 | 924,550 | 3,365 |
| 2008-07-24 | 6,800 | 6,830 | 6,690 | 6,830 | 520,550 | 3,415 |
| 2008-07-23 | 6,700 | 6,840 | 6,670 | 6,700 | 802,150 | 3,350 |
| 2008-07-22 | 6,500 | 6,550 | 6,310 | 6,540 | 722,100 | 3,270 |
| 2008-07-18 | 6,440 | 6,470 | 6,300 | 6,310 | 597,850 | 3,155 |
| 2008-07-17 | 6,300 | 6,480 | 6,260 | 6,430 | 813,050 | 3,215 |
| 2008-07-16 | 6,140 | 6,260 | 6,030 | 6,110 | 712,700 | 3,055 |
| 2008-07-15 | 6,340 | 6,370 | 6,200 | 6,220 | 640,900 | 3,110 |
| 2008-07-14 | 6,310 | 6,500 | 6,210 | 6,370 | 739,350 | 3,185 |
| 2008-07-11 | 6,330 | 6,350 | 6,050 | 6,250 | 1,361,750 | 3,125 |
| 2008-07-10 | 6,410 | 6,420 | 6,270 | 6,330 | 661,100 | 3,165 |
| 2008-07-09 | 6,500 | 6,630 | 6,380 | 6,410 | 663,200 | 3,205 |
| 2008-07-08 | 6,390 | 6,580 | 6,230 | 6,300 | 919,900 | 3,150 |
| 2008-07-07 | 6,260 | 6,540 | 6,220 | 6,530 | 725,950 | 3,265 |
| 2008-07-04 | 6,450 | 6,550 | 6,290 | 6,360 | 930,300 | 3,180 |
| 2008-07-03 | 6,200 | 6,420 | 6,160 | 6,350 | 1,073,100 | 3,175 |
| 2008-07-02 | 6,500 | 6,530 | 6,260 | 6,300 | 928,750 | 3,150 |
| 2008-07-01 | 6,510 | 6,600 | 6,430 | 6,480 | 667,050 | 3,240 |
| 2008-06-30 | 6,710 | 6,720 | 6,480 | 6,530 | 1,087,300 | 3,265 |
| 2008-06-27 | 6,700 | 6,700 | 6,580 | 6,660 | 1,302,350 | 3,330 |
| 2008-06-26 | 6,860 | 7,020 | 6,840 | 6,960 | 1,363,100 | 3,480 |
| 2008-06-25 | 6,600 | 6,760 | 6,570 | 6,760 | 1,383,200 | 3,380 |
| 2008-06-24 | 6,550 | 6,660 | 6,500 | 6,630 | 849,800 | 3,315 |
| 2008-06-23 | 6,710 | 6,760 | 6,530 | 6,570 | 1,265,600 | 3,285 |
| 2008-06-20 | 6,920 | 7,070 | 6,900 | 7,010 | 974,300 | 3,505 |
| 2008-06-19 | 7,230 | 7,270 | 7,000 | 7,020 | 816,950 | 3,510 |
| 2008-06-18 | 7,380 | 7,390 | 7,270 | 7,330 | 553,100 | 3,665 |
| 2008-06-17 | 7,460 | 7,500 | 7,320 | 7,370 | 868,550 | 3,685 |
| 2008-06-16 | 7,330 | 7,470 | 7,200 | 7,400 | 1,171,900 | 3,700 |
| 2008-06-13 | 7,100 | 7,300 | 7,070 | 7,290 | 1,610,300 | 3,645 |
| 2008-06-12 | 7,190 | 7,190 | 6,940 | 7,000 | 1,200,600 | 3,500 |
| 2008-06-11 | 7,160 | 7,360 | 7,050 | 7,320 | 1,428,300 | 3,660 |
| 2008-06-10 | 7,130 | 7,320 | 7,060 | 7,150 | 1,294,850 | 3,575 |
| 2008-06-09 | 7,030 | 7,110 | 6,970 | 7,030 | 683,250 | 3,515 |
| 2008-06-06 | 7,490 | 7,490 | 7,230 | 7,270 | 782,400 | 3,635 |
| 2008-06-05 | 7,360 | 7,370 | 7,200 | 7,290 | 763,600 | 3,645 |
| 2008-06-04 | 7,350 | 7,400 | 7,180 | 7,400 | 1,134,700 | 3,700 |
| 2008-06-03 | 7,200 | 7,510 | 7,140 | 7,210 | 2,092,950 | 3,605 |
| 2008-06-02 | 7,030 | 7,330 | 6,990 | 7,270 | 1,255,550 | 3,635 |
| 2008-05-30 | 7,190 | 7,250 | 6,950 | 7,020 | 1,120,450 | 3,510 |
| 2008-05-29 | 6,740 | 7,050 | 6,700 | 6,940 | 1,289,800 | 3,470 |
| 2008-05-28 | 6,860 | 6,880 | 6,580 | 6,640 | 1,030,200 | 3,320 |
| 2008-05-27 | 6,620 | 6,830 | 6,620 | 6,800 | 991,700 | 3,400 |
| 2008-05-26 | 6,770 | 6,860 | 6,570 | 6,600 | 1,197,600 | 3,300 |
| 2008-05-23 | 6,820 | 7,030 | 6,760 | 6,970 | 2,055,400 | 3,485 |
| 2008-05-22 | 6,350 | 6,570 | 6,180 | 6,520 | 1,713,150 | 3,260 |
| 2008-05-21 | 6,750 | 6,760 | 6,350 | 6,570 | 2,390,800 | 3,285 |
| 2008-05-20 | 6,840 | 7,010 | 6,750 | 6,950 | 1,167,350 | 3,475 |
| 2008-05-19 | 6,980 | 7,020 | 6,870 | 6,910 | 658,300 | 3,455 |
| 2008-05-16 | 6,940 | 7,020 | 6,800 | 6,880 | 861,950 | 3,440 |
| 2008-05-15 | 6,820 | 7,050 | 6,750 | 6,930 | 2,515,150 | 3,465 |
| 2008-05-14 | 6,230 | 6,560 | 6,110 | 6,520 | 1,745,500 | 3,260 |
| 2008-05-13 | 6,320 | 6,520 | 6,210 | 6,430 | 785,650 | 3,215 |
| 2008-05-12 | 6,140 | 6,390 | 6,120 | 6,350 | 561,200 | 3,175 |
| 2008-05-09 | 6,500 | 6,500 | 6,190 | 6,240 | 850,350 | 3,120 |
| 2008-05-08 | 6,590 | 6,680 | 6,440 | 6,460 | 540,300 | 3,230 |
| 2008-05-07 | 6,640 | 6,720 | 6,550 | 6,690 | 777,100 | 3,345 |
| 2008-05-02 | 6,580 | 6,650 | 6,460 | 6,590 | 809,900 | 3,295 |
| 2008-05-01 | 6,420 | 6,500 | 6,240 | 6,290 | 1,197,100 | 3,145 |
| 2008-04-30 | 6,430 | 6,770 | 6,260 | 6,620 | 1,781,700 | 3,310 |
| 2008-04-28 | 6,620 | 6,870 | 6,470 | 6,730 | 2,458,250 | 3,365 |
| 2008-04-25 | 5,820 | 6,400 | 5,770 | 6,170 | 1,499,350 | 3,085 |
| 2008-04-24 | 5,730 | 5,800 | 5,660 | 5,750 | 579,450 | 2,875 |
| 2008-04-23 | 5,650 | 5,850 | 5,650 | 5,740 | 419,300 | 2,870 |
| 2008-04-22 | 5,800 | 5,880 | 5,750 | 5,810 | 430,250 | 2,905 |
| 2008-04-21 | 5,930 | 5,950 | 5,790 | 5,900 | 457,150 | 2,950 |
| 2008-04-18 | 5,740 | 5,830 | 5,630 | 5,780 | 725,450 | 2,890 |
| 2008-04-17 | 5,830 | 5,840 | 5,640 | 5,650 | 776,050 | 2,825 |
| 2008-04-16 | 5,740 | 5,740 | 5,560 | 5,710 | 532,500 | 2,855 |
| 2008-04-15 | 5,510 | 5,760 | 5,510 | 5,660 | 803,650 | 2,830 |
| 2008-04-14 | 5,600 | 5,610 | 5,470 | 5,610 | 604,850 | 2,805 |
| 2008-04-11 | 5,640 | 5,780 | 5,570 | 5,700 | 735,550 | 2,850 |
| 2008-04-10 | 5,730 | 5,730 | 5,540 | 5,550 | 1,294,650 | 2,775 |
| 2008-04-09 | 5,910 | 6,030 | 5,690 | 5,830 | 672,650 | 2,915 |
| 2008-04-08 | 6,050 | 6,120 | 5,960 | 6,000 | 933,400 | 3,000 |
| 2008-04-07 | 5,940 | 6,090 | 5,890 | 6,030 | 736,300 | 3,015 |
| 2008-04-04 | 5,910 | 5,950 | 5,810 | 5,860 | 652,600 | 2,930 |
| 2008-04-03 | 5,700 | 5,960 | 5,680 | 5,950 | 2,005,450 | 2,975 |
| 2008-04-02 | 5,480 | 5,590 | 5,410 | 5,580 | 815,550 | 2,790 |
| 2008-04-01 | 5,180 | 5,340 | 5,100 | 5,290 | 1,065,000 | 2,645 |
| 2008-03-31 | 5,110 | 5,260 | 5,080 | 5,220 | 1,203,700 | 2,610 |
| 2008-03-28 | 5,210 | 5,260 | 5,050 | 5,140 | 969,750 | 2,570 |
| 2008-03-27 | 5,340 | 5,420 | 5,160 | 5,200 | 1,025,700 | 2,600 |
| 2008-03-26 | 5,250 | 5,340 | 5,220 | 5,330 | 484,350 | 2,665 |
| 2008-03-25 | 5,330 | 5,410 | 5,230 | 5,300 | 881,500 | 2,650 |
| 2008-03-24 | 5,360 | 5,390 | 5,260 | 5,260 | 458,750 | 2,630 |
| 2008-03-21 | 5,210 | 5,420 | 5,190 | 5,400 | 788,200 | 2,700 |
| 2008-03-19 | 5,470 | 5,560 | 5,120 | 5,180 | 1,260,500 | 2,590 |
| 2008-03-18 | 5,020 | 5,460 | 5,020 | 5,340 | 1,828,800 | 2,670 |
| 2008-03-17 | 5,100 | 5,140 | 4,960 | 5,000 | 1,171,950 | 2,500 |
| 2008-03-14 | 5,200 | 5,290 | 5,050 | 5,120 | 1,849,650 | 2,560 |
| 2008-03-13 | 5,440 | 5,510 | 5,250 | 5,280 | 1,495,450 | 2,640 |
| 2008-03-12 | 5,780 | 5,810 | 5,690 | 5,740 | 1,058,800 | 2,870 |
| 2008-03-11 | 5,500 | 5,590 | 5,450 | 5,580 | 1,120,200 | 2,790 |
| 2008-03-10 | 5,610 | 5,700 | 5,400 | 5,560 | 1,081,000 | 2,780 |
| 2008-03-07 | 5,330 | 5,460 | 5,310 | 5,370 | 677,050 | 2,685 |
| 2008-03-06 | 5,310 | 5,600 | 5,310 | 5,510 | 822,100 | 2,755 |
| 2008-03-05 | 5,270 | 5,320 | 5,160 | 5,220 | 755,200 | 2,610 |
| 2008-03-04 | 5,180 | 5,340 | 5,150 | 5,260 | 865,450 | 2,630 |
| 2008-03-03 | 5,160 | 5,280 | 5,160 | 5,220 | 673,300 | 2,610 |
| 2008-02-29 | 5,340 | 5,430 | 5,270 | 5,420 | 875,700 | 2,710 |
| 2008-02-28 | 5,620 | 5,620 | 5,430 | 5,530 | 940,400 | 2,765 |
| 2008-02-27 | 5,440 | 5,630 | 5,400 | 5,610 | 899,250 | 2,805 |
| 2008-02-26 | 5,430 | 5,490 | 5,310 | 5,340 | 768,200 | 2,670 |
| 2008-02-25 | 5,190 | 5,410 | 5,190 | 5,360 | 971,000 | 2,680 |
| 2008-02-22 | 5,040 | 5,210 | 5,010 | 5,110 | 931,300 | 2,555 |
| 2008-02-21 | 5,040 | 5,290 | 5,000 | 5,140 | 1,270,300 | 2,570 |
| 2008-02-20 | 5,100 | 5,100 | 5,000 | 5,000 | 970,800 | 2,500 |
| 2008-02-19 | 5,210 | 5,250 | 5,100 | 5,110 | 1,490,250 | 2,555 |
| 2008-02-18 | 5,330 | 5,420 | 5,180 | 5,190 | 1,181,250 | 2,595 |
| 2008-02-15 | 5,240 | 5,520 | 5,220 | 5,520 | 821,700 | 2,760 |
| 2008-02-14 | 5,420 | 5,580 | 5,420 | 5,530 | 739,450 | 2,765 |
| 2008-02-13 | 5,570 | 5,610 | 5,370 | 5,370 | 491,650 | 2,685 |
| 2008-02-12 | 5,570 | 5,580 | 5,280 | 5,350 | 1,246,500 | 2,675 |
| 2008-02-08 | 5,550 | 5,820 | 5,530 | 5,670 | 643,050 | 2,835 |
| 2008-02-07 | 5,600 | 5,730 | 5,540 | 5,650 | 840,600 | 2,825 |
| 2008-02-06 | 5,640 | 5,750 | 5,620 | 5,640 | 711,550 | 2,820 |
| 2008-02-05 | 6,000 | 6,030 | 5,900 | 5,950 | 596,600 | 2,975 |
| 2008-02-04 | 5,850 | 6,090 | 5,850 | 6,090 | 719,600 | 3,045 |
| 2008-02-01 | 5,720 | 5,810 | 5,670 | 5,760 | 411,800 | 2,880 |
| 2008-01-31 | 5,620 | 5,740 | 5,400 | 5,720 | 839,050 | 2,860 |
| 2008-01-30 | 5,550 | 5,760 | 5,420 | 5,720 | 1,093,000 | 2,860 |
| 2008-01-29 | 5,440 | 5,590 | 5,370 | 5,540 | 572,550 | 2,770 |
| 2008-01-28 | 5,480 | 5,570 | 5,270 | 5,350 | 714,400 | 2,675 |
| 2008-01-25 | 5,310 | 5,490 | 5,300 | 5,480 | 1,172,700 | 2,740 |
| 2008-01-24 | 5,070 | 5,360 | 5,060 | 5,360 | 990,150 | 2,680 |
| 2008-01-23 | 5,050 | 5,260 | 5,040 | 5,170 | 954,200 | 2,585 |
| 2008-01-22 | 4,990 | 5,180 | 4,920 | 5,020 | 1,105,950 | 2,510 |
| 2008-01-21 | 5,350 | 5,380 | 5,240 | 5,240 | 840,800 | 2,620 |
| 2008-01-18 | 5,390 | 5,580 | 5,310 | 5,490 | 1,175,700 | 2,745 |
| 2008-01-17 | 5,380 | 5,760 | 5,360 | 5,690 | 966,400 | 2,845 |
| 2008-01-16 | 5,500 | 5,540 | 5,380 | 5,480 | 1,242,400 | 2,740 |
| 2008-01-15 | 5,580 | 5,630 | 5,480 | 5,540 | 1,102,600 | 2,770 |
| 2008-01-11 | 5,720 | 5,800 | 5,660 | 5,690 | 1,134,600 | 2,845 |
| 2008-01-10 | 5,720 | 5,830 | 5,700 | 5,810 | 716,950 | 2,905 |
| 2008-01-09 | 5,560 | 5,900 | 5,510 | 5,820 | 1,120,900 | 2,910 |
| 2008-01-08 | 5,460 | 5,590 | 5,460 | 5,550 | 504,150 | 2,775 |
| 2008-01-07 | 5,420 | 5,730 | 5,410 | 5,660 | 934,450 | 2,830 |
| 2008-01-04 | 5,870 | 5,880 | 5,400 | 5,470 | 558,850 | 2,735 |
分割・併合履歴 ： [2011-09-28]1株→2株
