9401 (株)TBS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 | 1,362 | 1,367 | 1,341 | 1,364 | 63,900 | 1,364 |
| 2008-12-29 | 1,329 | 1,361 | 1,309 | 1,361 | 151,800 | 1,361 |
| 2008-12-26 | 1,288 | 1,336 | 1,288 | 1,328 | 90,900 | 1,328 |
| 2008-12-25 | 1,325 | 1,325 | 1,282 | 1,306 | 111,700 | 1,306 |
| 2008-12-24 | 1,328 | 1,349 | 1,287 | 1,293 | 133,900 | 1,293 |
| 2008-12-22 | 1,271 | 1,366 | 1,271 | 1,334 | 265,800 | 1,334 |
| 2008-12-19 | 1,278 | 1,298 | 1,265 | 1,271 | 217,800 | 1,271 |
| 2008-12-18 | 1,270 | 1,324 | 1,263 | 1,284 | 258,300 | 1,284 |
| 2008-12-17 | 1,327 | 1,348 | 1,250 | 1,286 | 468,300 | 1,286 |
| 2008-12-16 | 1,344 | 1,353 | 1,323 | 1,330 | 240,700 | 1,330 |
| 2008-12-15 | 1,360 | 1,393 | 1,360 | 1,375 | 351,200 | 1,375 |
| 2008-12-12 | 1,344 | 1,375 | 1,295 | 1,318 | 508,700 | 1,318 |
| 2008-12-11 | 1,320 | 1,324 | 1,297 | 1,324 | 262,100 | 1,324 |
| 2008-12-10 | 1,293 | 1,314 | 1,286 | 1,306 | 382,500 | 1,306 |
| 2008-12-09 | 1,270 | 1,271 | 1,247 | 1,251 | 248,200 | 1,251 |
| 2008-12-08 | 1,267 | 1,282 | 1,234 | 1,276 | 223,400 | 1,276 |
| 2008-12-05 | 1,250 | 1,278 | 1,240 | 1,267 | 464,700 | 1,267 |
| 2008-12-04 | 1,220 | 1,283 | 1,220 | 1,280 | 538,100 | 1,280 |
| 2008-12-03 | 1,225 | 1,259 | 1,206 | 1,223 | 420,400 | 1,223 |
| 2008-12-02 | 1,200 | 1,220 | 1,170 | 1,182 | 278,500 | 1,182 |
| 2008-12-01 | 1,277 | 1,280 | 1,239 | 1,256 | 352,300 | 1,256 |
| 2008-11-28 | 1,290 | 1,294 | 1,247 | 1,257 | 311,700 | 1,257 |
| 2008-11-27 | 1,321 | 1,321 | 1,260 | 1,278 | 352,600 | 1,278 |
| 2008-11-26 | 1,302 | 1,325 | 1,277 | 1,279 | 441,800 | 1,279 |
| 2008-11-25 | 1,360 | 1,390 | 1,308 | 1,352 | 508,800 | 1,352 |
| 2008-11-21 | 1,315 | 1,315 | 1,187 | 1,268 | 702,700 | 1,268 |
| 2008-11-20 | 1,425 | 1,425 | 1,356 | 1,357 | 351,200 | 1,357 |
| 2008-11-19 | 1,440 | 1,471 | 1,423 | 1,470 | 262,300 | 1,470 |
| 2008-11-18 | 1,482 | 1,485 | 1,431 | 1,436 | 300,500 | 1,436 |
| 2008-11-17 | 1,452 | 1,503 | 1,422 | 1,462 | 278,900 | 1,462 |
| 2008-11-14 | 1,587 | 1,587 | 1,460 | 1,490 | 425,300 | 1,490 |
| 2008-11-13 | 1,525 | 1,525 | 1,498 | 1,506 | 357,600 | 1,506 |
| 2008-11-12 | 1,600 | 1,600 | 1,564 | 1,593 | 243,100 | 1,593 |
| 2008-11-11 | 1,665 | 1,665 | 1,616 | 1,618 | 349,500 | 1,618 |
| 2008-11-10 | 1,707 | 1,723 | 1,661 | 1,672 | 399,900 | 1,672 |
| 2008-11-07 | 1,770 | 1,770 | 1,683 | 1,706 | 337,100 | 1,706 |
| 2008-11-06 | 1,820 | 1,824 | 1,776 | 1,793 | 300,100 | 1,793 |
| 2008-11-05 | 1,791 | 1,850 | 1,757 | 1,850 | 421,600 | 1,850 |
| 2008-11-04 | 1,781 | 1,800 | 1,740 | 1,791 | 252,500 | 1,791 |
| 2008-10-31 | 1,723 | 1,772 | 1,676 | 1,722 | 668,500 | 1,722 |
| 2008-10-30 | 1,654 | 1,706 | 1,598 | 1,693 | 608,500 | 1,693 |
| 2008-10-29 | 1,604 | 1,629 | 1,535 | 1,608 | 413,400 | 1,608 |
| 2008-10-28 | 1,510 | 1,546 | 1,402 | 1,546 | 606,900 | 1,546 |
| 2008-10-27 | 1,680 | 1,700 | 1,515 | 1,518 | 544,400 | 1,518 |
| 2008-10-24 | 1,799 | 1,799 | 1,680 | 1,700 | 442,200 | 1,700 |
| 2008-10-23 | 1,779 | 1,779 | 1,715 | 1,769 | 635,600 | 1,769 |
| 2008-10-22 | 1,900 | 1,900 | 1,783 | 1,783 | 256,000 | 1,783 |
| 2008-10-21 | 1,930 | 1,952 | 1,868 | 1,914 | 214,100 | 1,914 |
| 2008-10-20 | 1,872 | 1,897 | 1,831 | 1,897 | 189,000 | 1,897 |
| 2008-10-17 | 1,848 | 1,866 | 1,776 | 1,842 | 297,900 | 1,842 |
| 2008-10-16 | 1,837 | 1,848 | 1,719 | 1,751 | 326,600 | 1,751 |
| 2008-10-15 | 1,777 | 1,933 | 1,748 | 1,897 | 558,600 | 1,897 |
| 2008-10-14 | 1,716 | 1,812 | 1,687 | 1,717 | 533,300 | 1,717 |
| 2008-10-10 | 1,760 | 1,760 | 1,633 | 1,662 | 354,200 | 1,662 |
| 2008-10-09 | 1,701 | 1,800 | 1,663 | 1,800 | 324,000 | 1,800 |
| 2008-10-08 | 1,900 | 1,900 | 1,672 | 1,755 | 527,700 | 1,755 |
| 2008-10-07 | 1,719 | 1,964 | 1,704 | 1,960 | 484,000 | 1,960 |
| 2008-10-06 | 1,801 | 1,801 | 1,732 | 1,744 | 152,400 | 1,744 |
| 2008-10-03 | 1,872 | 1,872 | 1,783 | 1,827 | 186,100 | 1,827 |
| 2008-10-02 | 1,837 | 1,876 | 1,803 | 1,872 | 206,600 | 1,872 |
| 2008-10-01 | 1,855 | 1,877 | 1,834 | 1,867 | 177,900 | 1,867 |
| 2008-09-30 | 1,748 | 1,838 | 1,748 | 1,795 | 177,300 | 1,795 |
| 2008-09-29 | 1,922 | 1,937 | 1,836 | 1,868 | 216,500 | 1,868 |
| 2008-09-26 | 1,888 | 1,956 | 1,885 | 1,931 | 334,700 | 1,931 |
| 2008-09-25 | 1,835 | 1,875 | 1,816 | 1,866 | 219,400 | 1,866 |
| 2008-09-24 | 1,786 | 1,831 | 1,704 | 1,831 | 328,100 | 1,831 |
| 2008-09-22 | 1,817 | 1,820 | 1,772 | 1,790 | 214,700 | 1,790 |
| 2008-09-19 | 1,794 | 1,818 | 1,757 | 1,803 | 391,900 | 1,803 |
| 2008-09-18 | 1,620 | 1,830 | 1,612 | 1,796 | 361,700 | 1,796 |
| 2008-09-17 | 1,751 | 1,751 | 1,650 | 1,657 | 301,700 | 1,657 |
| 2008-09-16 | 1,700 | 1,750 | 1,670 | 1,750 | 296,700 | 1,750 |
| 2008-09-12 | 1,756 | 1,756 | 1,718 | 1,751 | 351,800 | 1,751 |
| 2008-09-11 | 1,760 | 1,785 | 1,725 | 1,726 | 211,900 | 1,726 |
| 2008-09-10 | 1,751 | 1,793 | 1,746 | 1,785 | 196,200 | 1,785 |
| 2008-09-09 | 1,840 | 1,840 | 1,795 | 1,810 | 149,000 | 1,810 |
| 2008-09-08 | 1,780 | 1,842 | 1,780 | 1,823 | 207,100 | 1,823 |
| 2008-09-05 | 1,765 | 1,786 | 1,757 | 1,774 | 170,100 | 1,774 |
| 2008-09-04 | 1,826 | 1,829 | 1,790 | 1,805 | 282,000 | 1,805 |
| 2008-09-03 | 1,839 | 1,859 | 1,807 | 1,830 | 288,100 | 1,830 |
| 2008-09-02 | 1,841 | 1,867 | 1,793 | 1,809 | 262,300 | 1,809 |
| 2008-09-01 | 1,815 | 1,849 | 1,798 | 1,841 | 375,300 | 1,841 |
| 2008-08-29 | 1,790 | 1,809 | 1,781 | 1,799 | 238,900 | 1,799 |
| 2008-08-28 | 1,738 | 1,773 | 1,731 | 1,765 | 224,900 | 1,765 |
| 2008-08-27 | 1,747 | 1,763 | 1,733 | 1,760 | 126,200 | 1,760 |
| 2008-08-26 | 1,760 | 1,777 | 1,725 | 1,777 | 159,600 | 1,777 |
| 2008-08-25 | 1,791 | 1,814 | 1,780 | 1,795 | 261,000 | 1,795 |
| 2008-08-22 | 1,751 | 1,760 | 1,711 | 1,739 | 277,100 | 1,739 |
| 2008-08-21 | 1,767 | 1,806 | 1,757 | 1,793 | 311,600 | 1,793 |
| 2008-08-20 | 1,735 | 1,775 | 1,725 | 1,765 | 301,800 | 1,765 |
| 2008-08-19 | 1,718 | 1,741 | 1,698 | 1,740 | 223,900 | 1,740 |
| 2008-08-18 | 1,720 | 1,771 | 1,720 | 1,748 | 215,600 | 1,748 |
| 2008-08-15 | 1,680 | 1,727 | 1,677 | 1,710 | 183,400 | 1,710 |
| 2008-08-14 | 1,726 | 1,729 | 1,690 | 1,700 | 192,400 | 1,700 |
| 2008-08-13 | 1,730 | 1,737 | 1,701 | 1,729 | 230,500 | 1,729 |
| 2008-08-12 | 1,743 | 1,760 | 1,727 | 1,733 | 189,600 | 1,733 |
| 2008-08-11 | 1,735 | 1,757 | 1,733 | 1,755 | 209,100 | 1,755 |
| 2008-08-08 | 1,738 | 1,753 | 1,703 | 1,734 | 347,100 | 1,734 |
| 2008-08-07 | 1,885 | 1,885 | 1,755 | 1,765 | 563,000 | 1,765 |
| 2008-08-06 | 1,905 | 1,907 | 1,859 | 1,887 | 148,200 | 1,887 |
| 2008-08-05 | 1,856 | 1,900 | 1,850 | 1,875 | 255,100 | 1,875 |
| 2008-08-04 | 1,852 | 1,875 | 1,839 | 1,850 | 202,900 | 1,850 |
| 2008-08-01 | 1,850 | 1,877 | 1,831 | 1,839 | 244,400 | 1,839 |
| 2008-07-31 | 1,880 | 1,893 | 1,868 | 1,878 | 196,300 | 1,878 |
| 2008-07-30 | 1,830 | 1,850 | 1,826 | 1,850 | 170,600 | 1,850 |
| 2008-07-29 | 1,875 | 1,875 | 1,792 | 1,825 | 210,700 | 1,825 |
| 2008-07-28 | 1,921 | 1,921 | 1,867 | 1,888 | 191,600 | 1,888 |
| 2008-07-25 | 1,956 | 1,965 | 1,884 | 1,891 | 217,600 | 1,891 |
| 2008-07-24 | 1,890 | 1,947 | 1,889 | 1,946 | 177,300 | 1,946 |
| 2008-07-23 | 1,859 | 1,897 | 1,837 | 1,883 | 223,100 | 1,883 |
| 2008-07-22 | 1,862 | 1,862 | 1,794 | 1,838 | 211,300 | 1,838 |
| 2008-07-18 | 1,842 | 1,848 | 1,812 | 1,820 | 144,700 | 1,820 |
| 2008-07-17 | 1,844 | 1,857 | 1,822 | 1,841 | 136,500 | 1,841 |
| 2008-07-16 | 1,815 | 1,851 | 1,813 | 1,822 | 216,500 | 1,822 |
| 2008-07-15 | 1,821 | 1,847 | 1,793 | 1,807 | 345,900 | 1,807 |
| 2008-07-14 | 1,884 | 1,891 | 1,820 | 1,820 | 437,800 | 1,820 |
| 2008-07-11 | 1,920 | 1,920 | 1,869 | 1,870 | 388,900 | 1,870 |
| 2008-07-10 | 1,910 | 1,945 | 1,905 | 1,925 | 351,500 | 1,925 |
| 2008-07-09 | 1,922 | 1,953 | 1,902 | 1,902 | 262,500 | 1,902 |
| 2008-07-08 | 1,938 | 1,964 | 1,898 | 1,910 | 212,100 | 1,910 |
| 2008-07-07 | 1,907 | 1,963 | 1,907 | 1,949 | 253,200 | 1,949 |
| 2008-07-04 | 1,911 | 1,936 | 1,885 | 1,909 | 304,400 | 1,909 |
| 2008-07-03 | 1,953 | 1,953 | 1,907 | 1,929 | 307,600 | 1,929 |
| 2008-07-02 | 2,010 | 2,010 | 1,938 | 1,955 | 492,800 | 1,955 |
| 2008-07-01 | 2,000 | 2,025 | 1,968 | 2,015 | 385,200 | 2,015 |
| 2008-06-30 | 1,957 | 2,025 | 1,935 | 2,015 | 312,500 | 2,015 |
| 2008-06-27 | 1,964 | 1,973 | 1,931 | 1,951 | 736,100 | 1,951 |
| 2008-06-26 | 2,025 | 2,040 | 2,000 | 2,025 | 234,500 | 2,025 |
| 2008-06-25 | 2,035 | 2,060 | 2,015 | 2,045 | 403,200 | 2,045 |
| 2008-06-24 | 2,000 | 2,020 | 1,980 | 2,010 | 501,600 | 2,010 |
| 2008-06-23 | 2,000 | 2,065 | 1,976 | 2,040 | 578,200 | 2,040 |
| 2008-06-20 | 2,095 | 2,100 | 2,000 | 2,015 | 589,700 | 2,015 |
| 2008-06-19 | 2,155 | 2,155 | 2,085 | 2,105 | 449,100 | 2,105 |
| 2008-06-18 | 2,210 | 2,215 | 2,165 | 2,185 | 175,100 | 2,185 |
| 2008-06-17 | 2,215 | 2,215 | 2,155 | 2,190 | 199,200 | 2,190 |
| 2008-06-16 | 2,200 | 2,205 | 2,150 | 2,195 | 185,500 | 2,195 |
| 2008-06-13 | 2,180 | 2,185 | 2,135 | 2,175 | 329,900 | 2,175 |
| 2008-06-12 | 2,175 | 2,205 | 2,145 | 2,195 | 429,600 | 2,195 |
| 2008-06-11 | 2,280 | 2,310 | 2,255 | 2,275 | 301,500 | 2,275 |
| 2008-06-10 | 2,295 | 2,295 | 2,260 | 2,265 | 222,000 | 2,265 |
| 2008-06-09 | 2,325 | 2,325 | 2,290 | 2,295 | 136,600 | 2,295 |
| 2008-06-06 | 2,420 | 2,430 | 2,340 | 2,360 | 297,200 | 2,360 |
| 2008-06-05 | 2,345 | 2,355 | 2,295 | 2,340 | 234,400 | 2,340 |
| 2008-06-04 | 2,360 | 2,395 | 2,320 | 2,375 | 221,100 | 2,375 |
| 2008-06-03 | 2,440 | 2,455 | 2,370 | 2,390 | 337,200 | 2,390 |
| 2008-06-02 | 2,365 | 2,425 | 2,345 | 2,420 | 305,300 | 2,420 |
| 2008-05-30 | 2,310 | 2,350 | 2,310 | 2,335 | 211,800 | 2,335 |
| 2008-05-29 | 2,260 | 2,320 | 2,235 | 2,320 | 272,300 | 2,320 |
| 2008-05-28 | 2,320 | 2,325 | 2,260 | 2,270 | 222,000 | 2,270 |
| 2008-05-27 | 2,330 | 2,335 | 2,300 | 2,315 | 132,900 | 2,315 |
| 2008-05-26 | 2,300 | 2,325 | 2,265 | 2,310 | 333,300 | 2,310 |
| 2008-05-23 | 2,400 | 2,420 | 2,355 | 2,375 | 269,300 | 2,375 |
| 2008-05-22 | 2,300 | 2,380 | 2,300 | 2,380 | 264,300 | 2,380 |
| 2008-05-21 | 2,335 | 2,350 | 2,295 | 2,325 | 224,500 | 2,325 |
| 2008-05-20 | 2,420 | 2,420 | 2,315 | 2,345 | 294,400 | 2,345 |
| 2008-05-19 | 2,480 | 2,480 | 2,395 | 2,445 | 212,000 | 2,445 |
| 2008-05-16 | 2,505 | 2,510 | 2,380 | 2,415 | 359,800 | 2,415 |
| 2008-05-15 | 2,465 | 2,575 | 2,445 | 2,535 | 409,800 | 2,535 |
| 2008-05-14 | 2,500 | 2,600 | 2,465 | 2,585 | 291,900 | 2,585 |
| 2008-05-13 | 2,470 | 2,500 | 2,450 | 2,460 | 167,900 | 2,460 |
| 2008-05-12 | 2,505 | 2,520 | 2,480 | 2,485 | 136,300 | 2,485 |
| 2008-05-09 | 2,555 | 2,565 | 2,495 | 2,515 | 226,600 | 2,515 |
| 2008-05-08 | 2,600 | 2,605 | 2,520 | 2,520 | 423,000 | 2,520 |
| 2008-05-07 | 2,715 | 2,735 | 2,580 | 2,610 | 353,300 | 2,610 |
| 2008-05-02 | 2,730 | 2,770 | 2,625 | 2,710 | 293,400 | 2,710 |
| 2008-05-01 | 2,720 | 2,740 | 2,715 | 2,730 | 102,800 | 2,730 |
| 2008-04-30 | 2,720 | 2,780 | 2,705 | 2,755 | 154,100 | 2,755 |
| 2008-04-28 | 2,745 | 2,800 | 2,715 | 2,765 | 265,600 | 2,765 |
| 2008-04-25 | 2,760 | 2,800 | 2,725 | 2,740 | 368,800 | 2,740 |
| 2008-04-24 | 2,680 | 2,700 | 2,630 | 2,680 | 196,900 | 2,680 |
| 2008-04-23 | 2,610 | 2,770 | 2,585 | 2,710 | 947,800 | 2,710 |
| 2008-04-22 | 2,540 | 2,610 | 2,535 | 2,605 | 257,900 | 2,605 |
| 2008-04-21 | 2,490 | 2,545 | 2,490 | 2,520 | 213,800 | 2,520 |
| 2008-04-18 | 2,455 | 2,455 | 2,390 | 2,450 | 132,600 | 2,450 |
| 2008-04-17 | 2,460 | 2,485 | 2,425 | 2,440 | 173,300 | 2,440 |
| 2008-04-16 | 2,395 | 2,425 | 2,360 | 2,420 | 135,600 | 2,420 |
| 2008-04-15 | 2,340 | 2,385 | 2,315 | 2,365 | 124,900 | 2,365 |
| 2008-04-14 | 2,375 | 2,405 | 2,335 | 2,355 | 144,600 | 2,355 |
| 2008-04-11 | 2,390 | 2,455 | 2,375 | 2,450 | 186,200 | 2,450 |
| 2008-04-10 | 2,425 | 2,425 | 2,340 | 2,350 | 172,900 | 2,350 |
| 2008-04-09 | 2,500 | 2,505 | 2,420 | 2,420 | 170,300 | 2,420 |
| 2008-04-08 | 2,535 | 2,540 | 2,445 | 2,460 | 127,900 | 2,460 |
| 2008-04-07 | 2,510 | 2,535 | 2,460 | 2,530 | 184,600 | 2,530 |
| 2008-04-04 | 2,490 | 2,530 | 2,475 | 2,510 | 162,200 | 2,510 |
| 2008-04-03 | 2,460 | 2,480 | 2,425 | 2,475 | 142,200 | 2,475 |
| 2008-04-02 | 2,475 | 2,490 | 2,415 | 2,430 | 263,000 | 2,430 |
| 2008-04-01 | 2,400 | 2,475 | 2,375 | 2,475 | 197,200 | 2,475 |
| 2008-03-31 | 2,455 | 2,475 | 2,375 | 2,380 | 199,300 | 2,380 |
| 2008-03-28 | 2,405 | 2,450 | 2,330 | 2,440 | 325,400 | 2,440 |
| 2008-03-27 | 2,295 | 2,415 | 2,280 | 2,400 | 450,400 | 2,400 |
| 2008-03-26 | 2,170 | 2,280 | 2,130 | 2,280 | 471,800 | 2,280 |
| 2008-03-25 | 2,170 | 2,170 | 2,085 | 2,100 | 188,000 | 2,100 |
| 2008-03-24 | 2,135 | 2,150 | 2,115 | 2,115 | 87,100 | 2,115 |
| 2008-03-21 | 2,050 | 2,110 | 2,050 | 2,105 | 183,000 | 2,105 |
| 2008-03-19 | 2,070 | 2,070 | 2,015 | 2,050 | 153,700 | 2,050 |
| 2008-03-18 | 1,979 | 1,993 | 1,956 | 1,977 | 328,500 | 1,977 |
| 2008-03-17 | 2,010 | 2,025 | 1,992 | 1,993 | 202,500 | 1,993 |
| 2008-03-14 | 2,150 | 2,150 | 2,025 | 2,050 | 378,700 | 2,050 |
| 2008-03-13 | 2,155 | 2,155 | 2,075 | 2,110 | 270,000 | 2,110 |
| 2008-03-12 | 2,160 | 2,185 | 2,125 | 2,135 | 178,600 | 2,135 |
| 2008-03-11 | 2,095 | 2,140 | 2,075 | 2,130 | 209,100 | 2,130 |
| 2008-03-10 | 2,175 | 2,175 | 2,125 | 2,140 | 209,700 | 2,140 |
| 2008-03-07 | 2,215 | 2,220 | 2,190 | 2,195 | 103,600 | 2,195 |
| 2008-03-06 | 2,260 | 2,280 | 2,250 | 2,255 | 237,000 | 2,255 |
| 2008-03-05 | 2,220 | 2,265 | 2,220 | 2,255 | 226,100 | 2,255 |
| 2008-03-04 | 2,230 | 2,240 | 2,200 | 2,225 | 293,400 | 2,225 |
| 2008-03-03 | 2,235 | 2,260 | 2,205 | 2,240 | 327,900 | 2,240 |
| 2008-02-29 | 2,220 | 2,280 | 2,205 | 2,275 | 262,000 | 2,275 |
| 2008-02-28 | 2,250 | 2,270 | 2,205 | 2,260 | 230,200 | 2,260 |
| 2008-02-27 | 2,315 | 2,315 | 2,265 | 2,280 | 253,100 | 2,280 |
| 2008-02-26 | 2,355 | 2,360 | 2,295 | 2,295 | 141,200 | 2,295 |
| 2008-02-25 | 2,335 | 2,360 | 2,280 | 2,345 | 315,800 | 2,345 |
| 2008-02-22 | 2,250 | 2,280 | 2,235 | 2,275 | 290,300 | 2,275 |
| 2008-02-21 | 2,255 | 2,305 | 2,225 | 2,265 | 334,100 | 2,265 |
| 2008-02-20 | 2,250 | 2,270 | 2,215 | 2,250 | 306,500 | 2,250 |
| 2008-02-19 | 2,290 | 2,295 | 2,250 | 2,265 | 179,200 | 2,265 |
| 2008-02-18 | 2,255 | 2,300 | 2,250 | 2,275 | 210,800 | 2,275 |
| 2008-02-15 | 2,250 | 2,310 | 2,240 | 2,295 | 242,200 | 2,295 |
| 2008-02-14 | 2,310 | 2,315 | 2,250 | 2,275 | 198,700 | 2,275 |
| 2008-02-13 | 2,260 | 2,280 | 2,230 | 2,240 | 237,600 | 2,240 |
| 2008-02-12 | 2,250 | 2,265 | 2,220 | 2,255 | 251,800 | 2,255 |
| 2008-02-08 | 2,330 | 2,350 | 2,245 | 2,265 | 541,000 | 2,265 |
| 2008-02-07 | 2,340 | 2,390 | 2,315 | 2,370 | 356,700 | 2,370 |
| 2008-02-06 | 2,410 | 2,410 | 2,325 | 2,335 | 415,900 | 2,335 |
| 2008-02-05 | 2,495 | 2,495 | 2,325 | 2,370 | 360,600 | 2,370 |
| 2008-02-04 | 2,450 | 2,510 | 2,450 | 2,500 | 198,200 | 2,500 |
| 2008-02-01 | 2,475 | 2,475 | 2,370 | 2,410 | 227,400 | 2,410 |
| 2008-01-31 | 2,330 | 2,470 | 2,305 | 2,435 | 346,700 | 2,435 |
| 2008-01-30 | 2,240 | 2,305 | 2,220 | 2,295 | 274,200 | 2,295 |
| 2008-01-29 | 2,255 | 2,255 | 2,160 | 2,210 | 133,000 | 2,210 |
| 2008-01-28 | 2,180 | 2,250 | 2,180 | 2,215 | 148,400 | 2,215 |
| 2008-01-25 | 2,205 | 2,220 | 2,170 | 2,220 | 159,300 | 2,220 |
| 2008-01-24 | 2,125 | 2,180 | 2,120 | 2,165 | 242,500 | 2,165 |
| 2008-01-23 | 2,110 | 2,145 | 2,080 | 2,085 | 278,300 | 2,085 |
| 2008-01-22 | 2,105 | 2,175 | 2,020 | 2,020 | 176,000 | 2,020 |
| 2008-01-21 | 2,200 | 2,215 | 2,145 | 2,145 | 149,600 | 2,145 |
| 2008-01-18 | 2,170 | 2,245 | 2,150 | 2,235 | 233,400 | 2,235 |
| 2008-01-17 | 2,250 | 2,250 | 2,170 | 2,215 | 251,400 | 2,215 |
| 2008-01-16 | 2,205 | 2,245 | 2,165 | 2,215 | 288,500 | 2,215 |
| 2008-01-15 | 2,330 | 2,340 | 2,250 | 2,265 | 281,900 | 2,265 |
| 2008-01-11 | 2,355 | 2,355 | 2,270 | 2,290 | 271,300 | 2,290 |
| 2008-01-10 | 2,370 | 2,370 | 2,325 | 2,350 | 226,500 | 2,350 |
| 2008-01-09 | 2,300 | 2,360 | 2,255 | 2,355 | 362,900 | 2,355 |
| 2008-01-08 | 2,245 | 2,275 | 2,245 | 2,275 | 232,000 | 2,275 |
| 2008-01-07 | 2,250 | 2,365 | 2,240 | 2,315 | 265,100 | 2,315 |
| 2008-01-04 | 2,420 | 2,425 | 2,300 | 2,300 | 218,400 | 2,300 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
