9020 東日本旅客鉄道(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 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 699,000 | 699,000 | 683,000 | 689,000 | 11,637 | 2,296.67 |
| 2008-12-22 | 675,000 | 697,000 | 674,000 | 684,000 | 10,154 | 2,280 |
| 2008-12-19 | 691,000 | 698,000 | 681,000 | 681,000 | 12,917 | 2,270 |
| 2008-12-18 | 686,000 | 691,000 | 678,000 | 684,000 | 14,472 | 2,280 |
| 2008-12-17 | 673,000 | 689,000 | 665,000 | 686,000 | 23,322 | 2,286.67 |
| 2008-12-16 | 660,000 | 662,000 | 652,000 | 655,000 | 16,681 | 2,183.33 |
| 2008-12-15 | 660,000 | 672,000 | 656,000 | 667,000 | 16,241 | 2,223.33 |
| 2008-12-12 | 650,000 | 660,000 | 633,000 | 650,000 | 30,021 | 2,166.67 |
| 2008-12-11 | 635,000 | 653,000 | 630,000 | 653,000 | 29,363 | 2,176.67 |
| 2008-12-10 | 665,000 | 666,000 | 644,000 | 650,000 | 23,355 | 2,166.67 |
| 2008-12-09 | 681,000 | 683,000 | 667,000 | 671,000 | 21,151 | 2,236.67 |
| 2008-12-08 | 694,000 | 694,000 | 681,000 | 687,000 | 15,635 | 2,290 |
| 2008-12-05 | 715,000 | 718,000 | 692,000 | 692,000 | 18,680 | 2,306.67 |
| 2008-12-04 | 716,000 | 721,000 | 695,000 | 706,000 | 21,379 | 2,353.33 |
| 2008-12-03 | 742,000 | 743,000 | 720,000 | 730,000 | 18,324 | 2,433.33 |
| 2008-12-02 | 719,000 | 743,000 | 704,000 | 735,000 | 16,483 | 2,450 |
| 2008-12-01 | 726,000 | 728,000 | 711,000 | 724,000 | 9,900 | 2,413.33 |
| 2008-11-28 | 743,000 | 744,000 | 725,000 | 735,000 | 9,549 | 2,450 |
| 2008-11-27 | 737,000 | 748,000 | 723,000 | 733,000 | 11,759 | 2,443.33 |
| 2008-11-26 | 742,000 | 753,000 | 735,000 | 742,000 | 14,676 | 2,473.33 |
| 2008-11-25 | 751,000 | 753,000 | 721,000 | 744,000 | 15,355 | 2,480 |
| 2008-11-21 | 733,000 | 740,000 | 701,000 | 725,000 | 22,402 | 2,416.67 |
| 2008-11-20 | 744,000 | 756,000 | 734,000 | 746,000 | 19,287 | 2,486.67 |
| 2008-11-19 | 761,000 | 764,000 | 742,000 | 754,000 | 20,900 | 2,513.33 |
| 2008-11-18 | 758,000 | 782,000 | 756,000 | 776,000 | 18,569 | 2,586.67 |
| 2008-11-17 | 756,000 | 776,000 | 740,000 | 753,000 | 19,855 | 2,510 |
| 2008-11-14 | 757,000 | 764,000 | 733,000 | 743,000 | 22,909 | 2,476.67 |
| 2008-11-13 | 720,000 | 771,000 | 718,000 | 755,000 | 30,715 | 2,516.67 |
| 2008-11-12 | 701,000 | 731,000 | 698,000 | 728,000 | 19,347 | 2,426.67 |
| 2008-11-11 | 705,000 | 712,000 | 693,000 | 700,000 | 11,719 | 2,333.33 |
| 2008-11-10 | 707,000 | 716,000 | 701,000 | 705,000 | 11,178 | 2,350 |
| 2008-11-07 | 713,000 | 713,000 | 691,000 | 697,000 | 16,773 | 2,323.33 |
| 2008-11-06 | 697,000 | 718,000 | 697,000 | 712,000 | 12,152 | 2,373.33 |
| 2008-11-05 | 711,000 | 714,000 | 692,000 | 708,000 | 19,909 | 2,360 |
| 2008-11-04 | 729,000 | 730,000 | 700,000 | 710,000 | 16,076 | 2,366.67 |
| 2008-10-31 | 696,000 | 718,000 | 690,000 | 693,000 | 17,217 | 2,310 |
| 2008-10-30 | 679,000 | 728,000 | 678,000 | 716,000 | 19,973 | 2,386.67 |
| 2008-10-29 | 695,000 | 699,000 | 652,000 | 669,000 | 25,298 | 2,230 |
| 2008-10-28 | 673,000 | 696,000 | 665,000 | 682,000 | 16,104 | 2,273.33 |
| 2008-10-27 | 712,000 | 726,000 | 674,000 | 683,000 | 28,652 | 2,276.67 |
| 2008-10-24 | 700,000 | 704,000 | 681,000 | 682,000 | 25,252 | 2,273.33 |
| 2008-10-23 | 691,000 | 700,000 | 673,000 | 692,000 | 25,751 | 2,306.67 |
| 2008-10-22 | 712,000 | 716,000 | 691,000 | 691,000 | 24,347 | 2,303.33 |
| 2008-10-21 | 705,000 | 709,000 | 686,000 | 698,000 | 20,137 | 2,326.67 |
| 2008-10-20 | 709,000 | 710,000 | 683,000 | 709,000 | 13,757 | 2,363.33 |
| 2008-10-17 | 721,000 | 737,000 | 690,000 | 699,000 | 20,012 | 2,330 |
| 2008-10-16 | 681,000 | 709,000 | 662,000 | 691,000 | 21,529 | 2,303.33 |
| 2008-10-15 | 695,000 | 718,000 | 678,000 | 711,000 | 19,563 | 2,370 |
| 2008-10-14 | 698,000 | 700,000 | 686,000 | 694,000 | 22,092 | 2,313.33 |
| 2008-10-10 | 617,000 | 650,000 | 600,000 | 601,000 | 37,815 | 2,003.33 |
| 2008-10-09 | 700,000 | 730,000 | 679,000 | 687,000 | 31,152 | 2,290 |
| 2008-10-08 | 774,000 | 778,000 | 704,000 | 732,000 | 27,615 | 2,440 |
| 2008-10-07 | 788,000 | 802,000 | 778,000 | 794,000 | 21,315 | 2,646.67 |
| 2008-10-06 | 808,000 | 813,000 | 786,000 | 790,000 | 21,480 | 2,633.33 |
| 2008-10-03 | 793,000 | 810,000 | 782,000 | 805,000 | 16,212 | 2,683.33 |
| 2008-10-02 | 799,000 | 808,000 | 783,000 | 793,000 | 10,764 | 2,643.33 |
| 2008-10-01 | 805,000 | 812,000 | 795,000 | 800,000 | 15,879 | 2,666.67 |
| 2008-09-30 | 765,000 | 795,000 | 762,000 | 786,000 | 20,465 | 2,620 |
| 2008-09-29 | 773,000 | 783,000 | 771,000 | 779,000 | 11,053 | 2,596.67 |
| 2008-09-26 | 765,000 | 773,000 | 762,000 | 767,000 | 14,089 | 2,556.67 |
| 2008-09-25 | 779,000 | 781,000 | 758,000 | 762,000 | 11,976 | 2,540 |
| 2008-09-24 | 780,000 | 780,000 | 766,000 | 777,000 | 20,093 | 2,590 |
| 2008-09-22 | 780,000 | 782,000 | 758,000 | 760,000 | 19,201 | 2,533.33 |
| 2008-09-19 | 763,000 | 776,000 | 757,000 | 774,000 | 21,504 | 2,580 |
| 2008-09-18 | 755,000 | 768,000 | 752,000 | 763,000 | 18,857 | 2,543.33 |
| 2008-09-17 | 781,000 | 784,000 | 768,000 | 775,000 | 14,717 | 2,583.33 |
| 2008-09-16 | 791,000 | 798,000 | 773,000 | 776,000 | 17,763 | 2,586.67 |
| 2008-09-12 | 806,000 | 812,000 | 795,000 | 811,000 | 21,357 | 2,703.33 |
| 2008-09-11 | 810,000 | 812,000 | 800,000 | 801,000 | 11,543 | 2,670 |
| 2008-09-10 | 814,000 | 831,000 | 810,000 | 815,000 | 14,669 | 2,716.67 |
| 2008-09-09 | 846,000 | 848,000 | 823,000 | 824,000 | 12,921 | 2,746.67 |
| 2008-09-08 | 846,000 | 864,000 | 845,000 | 850,000 | 12,954 | 2,833.33 |
| 2008-09-05 | 842,000 | 850,000 | 832,000 | 846,000 | 13,469 | 2,820 |
| 2008-09-04 | 853,000 | 862,000 | 846,000 | 852,000 | 11,974 | 2,840 |
| 2008-09-03 | 848,000 | 859,000 | 843,000 | 854,000 | 10,115 | 2,846.67 |
| 2008-09-02 | 854,000 | 862,000 | 840,000 | 849,000 | 6,644 | 2,830 |
| 2008-09-01 | 855,000 | 859,000 | 847,000 | 853,000 | 6,905 | 2,843.33 |
| 2008-08-29 | 858,000 | 870,000 | 857,000 | 870,000 | 11,228 | 2,900 |
| 2008-08-28 | 855,000 | 864,000 | 850,000 | 855,000 | 10,163 | 2,850 |
| 2008-08-27 | 844,000 | 849,000 | 839,000 | 845,000 | 6,150 | 2,816.67 |
| 2008-08-26 | 848,000 | 848,000 | 834,000 | 843,000 | 5,979 | 2,810 |
| 2008-08-25 | 843,000 | 852,000 | 842,000 | 847,000 | 5,837 | 2,823.33 |
| 2008-08-22 | 837,000 | 837,000 | 827,000 | 833,000 | 6,012 | 2,776.67 |
| 2008-08-21 | 847,000 | 848,000 | 830,000 | 837,000 | 8,063 | 2,790 |
| 2008-08-20 | 826,000 | 850,000 | 824,000 | 845,000 | 9,869 | 2,816.67 |
| 2008-08-19 | 835,000 | 836,000 | 819,000 | 832,000 | 10,759 | 2,773.33 |
| 2008-08-18 | 830,000 | 853,000 | 827,000 | 843,000 | 9,953 | 2,810 |
| 2008-08-15 | 830,000 | 832,000 | 823,000 | 830,000 | 8,814 | 2,766.67 |
| 2008-08-14 | 820,000 | 837,000 | 816,000 | 835,000 | 8,876 | 2,783.33 |
| 2008-08-13 | 837,000 | 839,000 | 820,000 | 827,000 | 14,389 | 2,756.67 |
| 2008-08-12 | 849,000 | 851,000 | 840,000 | 844,000 | 11,530 | 2,813.33 |
| 2008-08-11 | 856,000 | 868,000 | 855,000 | 861,000 | 7,375 | 2,870 |
| 2008-08-08 | 856,000 | 864,000 | 848,000 | 860,000 | 15,847 | 2,866.67 |
| 2008-08-07 | 869,000 | 869,000 | 842,000 | 846,000 | 11,029 | 2,820 |
| 2008-08-06 | 874,000 | 876,000 | 861,000 | 866,000 | 9,888 | 2,886.67 |
| 2008-08-05 | 865,000 | 880,000 | 863,000 | 871,000 | 16,315 | 2,903.33 |
| 2008-08-04 | 863,000 | 866,000 | 856,000 | 857,000 | 9,218 | 2,856.67 |
| 2008-08-01 | 850,000 | 859,000 | 841,000 | 859,000 | 15,179 | 2,863.33 |
| 2008-07-31 | 836,000 | 847,000 | 835,000 | 846,000 | 15,142 | 2,820 |
| 2008-07-30 | 805,000 | 835,000 | 803,000 | 833,000 | 16,492 | 2,776.67 |
| 2008-07-29 | 804,000 | 807,000 | 794,000 | 804,000 | 14,168 | 2,680 |
| 2008-07-28 | 826,000 | 826,000 | 812,000 | 813,000 | 11,389 | 2,710 |
| 2008-07-25 | 814,000 | 827,000 | 812,000 | 816,000 | 14,460 | 2,720 |
| 2008-07-24 | 832,000 | 833,000 | 817,000 | 824,000 | 12,853 | 2,746.67 |
| 2008-07-23 | 832,000 | 847,000 | 832,000 | 832,000 | 9,243 | 2,773.33 |
| 2008-07-22 | 810,000 | 835,000 | 810,000 | 834,000 | 11,062 | 2,780 |
| 2008-07-18 | 829,000 | 830,000 | 812,000 | 813,000 | 10,644 | 2,710 |
| 2008-07-17 | 843,000 | 843,000 | 827,000 | 828,000 | 10,693 | 2,760 |
| 2008-07-16 | 826,000 | 844,000 | 822,000 | 835,000 | 12,589 | 2,783.33 |
| 2008-07-15 | 834,000 | 834,000 | 820,000 | 828,000 | 9,038 | 2,760 |
| 2008-07-14 | 825,000 | 838,000 | 825,000 | 830,000 | 11,466 | 2,766.67 |
| 2008-07-11 | 840,000 | 840,000 | 828,000 | 830,000 | 12,713 | 2,766.67 |
| 2008-07-10 | 836,000 | 841,000 | 828,000 | 831,000 | 13,582 | 2,770 |
| 2008-07-09 | 848,000 | 849,000 | 830,000 | 833,000 | 10,189 | 2,776.67 |
| 2008-07-08 | 855,000 | 857,000 | 841,000 | 848,000 | 9,399 | 2,826.67 |
| 2008-07-07 | 852,000 | 860,000 | 847,000 | 859,000 | 9,994 | 2,863.33 |
| 2008-07-04 | 854,000 | 856,000 | 839,000 | 851,000 | 9,690 | 2,836.67 |
| 2008-07-03 | 850,000 | 869,000 | 842,000 | 861,000 | 19,458 | 2,870 |
| 2008-07-02 | 862,000 | 862,000 | 839,000 | 843,000 | 13,574 | 2,810 |
| 2008-07-01 | 865,000 | 866,000 | 850,000 | 856,000 | 9,090 | 2,853.33 |
| 2008-06-30 | 853,000 | 870,000 | 850,000 | 865,000 | 18,977 | 2,883.33 |
| 2008-06-27 | 838,000 | 850,000 | 834,000 | 845,000 | 12,576 | 2,816.67 |
| 2008-06-26 | 848,000 | 856,000 | 840,000 | 847,000 | 16,218 | 2,823.33 |
| 2008-06-25 | 828,000 | 851,000 | 827,000 | 849,000 | 23,159 | 2,830 |
| 2008-06-24 | 812,000 | 834,000 | 811,000 | 828,000 | 12,956 | 2,760 |
| 2008-06-23 | 802,000 | 817,000 | 802,000 | 811,000 | 7,607 | 2,703.33 |
| 2008-06-20 | 823,000 | 828,000 | 812,000 | 812,000 | 11,698 | 2,706.67 |
| 2008-06-19 | 818,000 | 821,000 | 811,000 | 813,000 | 7,371 | 2,710 |
| 2008-06-18 | 816,000 | 826,000 | 816,000 | 823,000 | 7,565 | 2,743.33 |
| 2008-06-17 | 818,000 | 822,000 | 813,000 | 819,000 | 10,678 | 2,730 |
| 2008-06-16 | 800,000 | 822,000 | 798,000 | 819,000 | 19,642 | 2,730 |
| 2008-06-13 | 788,000 | 796,000 | 782,000 | 794,000 | 19,903 | 2,646.67 |
| 2008-06-12 | 793,000 | 796,000 | 790,000 | 794,000 | 12,891 | 2,646.67 |
| 2008-06-11 | 794,000 | 800,000 | 793,000 | 798,000 | 13,774 | 2,660 |
| 2008-06-10 | 797,000 | 798,000 | 791,000 | 792,000 | 10,297 | 2,640 |
| 2008-06-09 | 800,000 | 801,000 | 792,000 | 793,000 | 14,024 | 2,643.33 |
| 2008-06-06 | 811,000 | 814,000 | 804,000 | 805,000 | 12,655 | 2,683.33 |
| 2008-06-05 | 814,000 | 814,000 | 804,000 | 805,000 | 9,966 | 2,683.33 |
| 2008-06-04 | 804,000 | 809,000 | 803,000 | 809,000 | 10,591 | 2,696.67 |
| 2008-06-03 | 807,000 | 809,000 | 802,000 | 803,000 | 13,973 | 2,676.67 |
| 2008-06-02 | 811,000 | 812,000 | 802,000 | 809,000 | 22,061 | 2,696.67 |
| 2008-05-30 | 805,000 | 820,000 | 804,000 | 814,000 | 17,833 | 2,713.33 |
| 2008-05-29 | 806,000 | 812,000 | 803,000 | 810,000 | 8,949 | 2,700 |
| 2008-05-28 | 818,000 | 819,000 | 803,000 | 803,000 | 18,475 | 2,676.67 |
| 2008-05-27 | 825,000 | 829,000 | 820,000 | 825,000 | 11,237 | 2,750 |
| 2008-05-26 | 837,000 | 840,000 | 828,000 | 828,000 | 10,137 | 2,760 |
| 2008-05-23 | 831,000 | 854,000 | 829,000 | 842,000 | 17,207 | 2,806.67 |
| 2008-05-22 | 831,000 | 837,000 | 824,000 | 833,000 | 10,575 | 2,776.67 |
| 2008-05-21 | 830,000 | 835,000 | 826,000 | 835,000 | 10,938 | 2,783.33 |
| 2008-05-20 | 833,000 | 840,000 | 830,000 | 834,000 | 7,949 | 2,780 |
| 2008-05-19 | 832,000 | 838,000 | 828,000 | 830,000 | 9,658 | 2,766.67 |
| 2008-05-16 | 835,000 | 839,000 | 834,000 | 835,000 | 8,439 | 2,783.33 |
| 2008-05-15 | 829,000 | 833,000 | 826,000 | 828,000 | 10,726 | 2,760 |
| 2008-05-14 | 820,000 | 823,000 | 811,000 | 819,000 | 11,194 | 2,730 |
| 2008-05-13 | 815,000 | 821,000 | 812,000 | 818,000 | 8,230 | 2,726.67 |
| 2008-05-12 | 807,000 | 818,000 | 806,000 | 816,000 | 10,866 | 2,720 |
| 2008-05-09 | 814,000 | 815,000 | 804,000 | 804,000 | 11,804 | 2,680 |
| 2008-05-08 | 818,000 | 822,000 | 808,000 | 809,000 | 10,067 | 2,696.67 |
| 2008-05-07 | 837,000 | 843,000 | 814,000 | 815,000 | 17,528 | 2,716.67 |
| 2008-05-02 | 830,000 | 831,000 | 825,000 | 828,000 | 9,515 | 2,760 |
| 2008-05-01 | 822,000 | 825,000 | 813,000 | 823,000 | 11,681 | 2,743.33 |
| 2008-04-30 | 832,000 | 833,000 | 823,000 | 829,000 | 12,481 | 2,763.33 |
| 2008-04-28 | 839,000 | 840,000 | 821,000 | 834,000 | 10,591 | 2,780 |
| 2008-04-25 | 821,000 | 833,000 | 820,000 | 821,000 | 10,262 | 2,736.67 |
| 2008-04-24 | 816,000 | 825,000 | 814,000 | 816,000 | 7,875 | 2,720 |
| 2008-04-23 | 821,000 | 827,000 | 817,000 | 819,000 | 10,620 | 2,730 |
| 2008-04-22 | 821,000 | 832,000 | 820,000 | 826,000 | 13,010 | 2,753.33 |
| 2008-04-21 | 823,000 | 824,000 | 811,000 | 811,000 | 15,160 | 2,703.33 |
| 2008-04-18 | 827,000 | 827,000 | 815,000 | 825,000 | 7,187 | 2,750 |
| 2008-04-17 | 832,000 | 834,000 | 824,000 | 826,000 | 10,038 | 2,753.33 |
| 2008-04-16 | 827,000 | 834,000 | 819,000 | 827,000 | 10,461 | 2,756.67 |
| 2008-04-15 | 832,000 | 833,000 | 813,000 | 817,000 | 9,124 | 2,723.33 |
| 2008-04-14 | 829,000 | 830,000 | 821,000 | 823,000 | 10,216 | 2,743.33 |
| 2008-04-11 | 843,000 | 852,000 | 836,000 | 848,000 | 10,863 | 2,826.67 |
| 2008-04-10 | 851,000 | 854,000 | 833,000 | 842,000 | 10,150 | 2,806.67 |
| 2008-04-09 | 860,000 | 865,000 | 848,000 | 856,000 | 10,679 | 2,853.33 |
| 2008-04-08 | 859,000 | 866,000 | 853,000 | 859,000 | 9,186 | 2,863.33 |
| 2008-04-07 | 855,000 | 862,000 | 851,000 | 858,000 | 14,044 | 2,860 |
| 2008-04-04 | 844,000 | 847,000 | 836,000 | 845,000 | 12,656 | 2,816.67 |
| 2008-04-03 | 855,000 | 856,000 | 836,000 | 842,000 | 16,191 | 2,806.67 |
| 2008-04-02 | 869,000 | 873,000 | 845,000 | 851,000 | 20,098 | 2,836.67 |
| 2008-04-01 | 834,000 | 866,000 | 833,000 | 862,000 | 28,937 | 2,873.33 |
| 2008-03-31 | 821,000 | 832,000 | 807,000 | 829,000 | 16,702 | 2,763.33 |
| 2008-03-28 | 821,000 | 831,000 | 813,000 | 826,000 | 13,083 | 2,753.33 |
| 2008-03-27 | 801,000 | 824,000 | 798,000 | 822,000 | 16,532 | 2,740 |
| 2008-03-26 | 803,000 | 808,000 | 794,000 | 801,000 | 7,044 | 2,670 |
| 2008-03-25 | 810,000 | 812,000 | 800,000 | 802,000 | 10,652 | 2,673.33 |
| 2008-03-24 | 811,000 | 818,000 | 797,000 | 800,000 | 10,913 | 2,666.67 |
| 2008-03-21 | 809,000 | 820,000 | 806,000 | 818,000 | 12,600 | 2,726.67 |
| 2008-03-19 | 810,000 | 812,000 | 794,000 | 799,000 | 18,316 | 2,663.33 |
| 2008-03-18 | 759,000 | 788,000 | 759,000 | 784,000 | 23,414 | 2,613.33 |
| 2008-03-17 | 764,000 | 764,000 | 742,000 | 753,000 | 19,287 | 2,510 |
| 2008-03-14 | 791,000 | 796,000 | 779,000 | 786,000 | 19,754 | 2,620 |
| 2008-03-13 | 792,000 | 793,000 | 777,000 | 789,000 | 16,114 | 2,630 |
| 2008-03-12 | 815,000 | 819,000 | 793,000 | 795,000 | 18,488 | 2,650 |
| 2008-03-11 | 800,000 | 810,000 | 792,000 | 809,000 | 17,763 | 2,696.67 |
| 2008-03-10 | 799,000 | 820,000 | 798,000 | 810,000 | 15,435 | 2,700 |
| 2008-03-07 | 827,000 | 830,000 | 817,000 | 819,000 | 12,946 | 2,730 |
| 2008-03-06 | 828,000 | 845,000 | 828,000 | 837,000 | 10,555 | 2,790 |
| 2008-03-05 | 825,000 | 833,000 | 822,000 | 829,000 | 11,498 | 2,763.33 |
| 2008-03-04 | 837,000 | 839,000 | 822,000 | 825,000 | 14,164 | 2,750 |
| 2008-03-03 | 839,000 | 849,000 | 824,000 | 839,000 | 21,236 | 2,796.67 |
| 2008-02-29 | 830,000 | 847,000 | 822,000 | 839,000 | 17,521 | 2,796.67 |
| 2008-02-28 | 838,000 | 840,000 | 826,000 | 833,000 | 10,784 | 2,776.67 |
| 2008-02-27 | 841,000 | 851,000 | 840,000 | 845,000 | 17,780 | 2,816.67 |
| 2008-02-26 | 860,000 | 862,000 | 829,000 | 833,000 | 20,767 | 2,776.67 |
| 2008-02-25 | 846,000 | 860,000 | 841,000 | 855,000 | 12,877 | 2,850 |
| 2008-02-22 | 860,000 | 861,000 | 845,000 | 846,000 | 20,709 | 2,820 |
| 2008-02-21 | 870,000 | 873,000 | 865,000 | 865,000 | 15,050 | 2,883.33 |
| 2008-02-20 | 880,000 | 883,000 | 862,000 | 866,000 | 19,545 | 2,886.67 |
| 2008-02-19 | 909,000 | 909,000 | 890,000 | 890,000 | 21,185 | 2,966.67 |
| 2008-02-18 | 913,000 | 919,000 | 906,000 | 908,000 | 11,084 | 3,026.67 |
| 2008-02-15 | 910,000 | 914,000 | 897,000 | 913,000 | 15,115 | 3,043.33 |
| 2008-02-14 | 924,000 | 924,000 | 901,000 | 904,000 | 13,922 | 3,013.33 |
| 2008-02-13 | 920,000 | 920,000 | 898,000 | 903,000 | 22,003 | 3,010 |
| 2008-02-12 | 910,000 | 927,000 | 898,000 | 920,000 | 14,939 | 3,066.67 |
| 2008-02-08 | 905,000 | 916,000 | 903,000 | 913,000 | 16,596 | 3,043.33 |
| 2008-02-07 | 886,000 | 902,000 | 881,000 | 898,000 | 11,196 | 2,993.33 |
| 2008-02-06 | 894,000 | 909,000 | 887,000 | 889,000 | 21,984 | 2,963.33 |
| 2008-02-05 | 891,000 | 905,000 | 886,000 | 904,000 | 15,920 | 3,013.33 |
| 2008-02-04 | 885,000 | 892,000 | 876,000 | 885,000 | 14,055 | 2,950 |
| 2008-02-01 | 869,000 | 875,000 | 864,000 | 872,000 | 12,578 | 2,906.67 |
| 2008-01-31 | 870,000 | 879,000 | 857,000 | 879,000 | 20,554 | 2,930 |
| 2008-01-30 | 880,000 | 888,000 | 869,000 | 874,000 | 12,524 | 2,913.33 |
| 2008-01-29 | 868,000 | 878,000 | 860,000 | 875,000 | 13,191 | 2,916.67 |
| 2008-01-28 | 866,000 | 873,000 | 855,000 | 855,000 | 15,973 | 2,850 |
| 2008-01-25 | 857,000 | 878,000 | 857,000 | 869,000 | 19,233 | 2,896.67 |
| 2008-01-24 | 857,000 | 882,000 | 854,000 | 866,000 | 26,302 | 2,886.67 |
| 2008-01-23 | 893,000 | 893,000 | 863,000 | 867,000 | 24,425 | 2,890 |
| 2008-01-22 | 890,000 | 898,000 | 875,000 | 879,000 | 18,402 | 2,930 |
| 2008-01-21 | 913,000 | 920,000 | 906,000 | 910,000 | 13,944 | 3,033.33 |
| 2008-01-18 | 900,000 | 916,000 | 898,000 | 913,000 | 22,102 | 3,043.33 |
| 2008-01-17 | 921,000 | 922,000 | 905,000 | 916,000 | 20,031 | 3,053.33 |
| 2008-01-16 | 923,000 | 939,000 | 923,000 | 924,000 | 19,781 | 3,080 |
| 2008-01-15 | 927,000 | 939,000 | 917,000 | 931,000 | 20,948 | 3,103.33 |
| 2008-01-11 | 931,000 | 939,000 | 922,000 | 932,000 | 14,587 | 3,106.67 |
| 2008-01-10 | 942,000 | 944,000 | 925,000 | 929,000 | 11,082 | 3,096.67 |
| 2008-01-09 | 940,000 | 952,000 | 926,000 | 949,000 | 28,034 | 3,163.33 |
| 2008-01-08 | 904,000 | 940,000 | 900,000 | 940,000 | 24,399 | 3,133.33 |
| 2008-01-07 | 895,000 | 906,000 | 893,000 | 897,000 | 13,277 | 2,990 |
| 2008-01-04 | 912,000 | 915,000 | 885,000 | 900,000 | 10,355 | 3,000 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株