9409 (株)テレビ朝日ホールディングス 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 | 121,000 | 121,700 | 119,300 | 120,500 | 429 | 1,205 |
| 2008-12-29 | 118,600 | 119,300 | 116,500 | 119,300 | 358 | 1,193 |
| 2008-12-26 | 114,700 | 117,000 | 114,500 | 117,000 | 664 | 1,170 |
| 2008-12-25 | 114,300 | 114,300 | 110,300 | 114,000 | 798 | 1,140 |
| 2008-12-24 | 110,900 | 112,000 | 110,000 | 110,300 | 581 | 1,103 |
| 2008-12-22 | 110,300 | 112,900 | 110,300 | 112,100 | 852 | 1,121 |
| 2008-12-19 | 112,600 | 112,900 | 110,000 | 112,900 | 1,334 | 1,129 |
| 2008-12-18 | 112,400 | 113,800 | 111,700 | 113,000 | 1,638 | 1,130 |
| 2008-12-17 | 119,300 | 119,300 | 112,400 | 114,400 | 1,566 | 1,144 |
| 2008-12-16 | 119,000 | 122,800 | 114,500 | 117,700 | 2,398 | 1,177 |
| 2008-12-15 | 118,900 | 121,400 | 118,300 | 119,600 | 904 | 1,196 |
| 2008-12-12 | 119,900 | 119,900 | 114,900 | 116,900 | 1,345 | 1,169 |
| 2008-12-11 | 118,100 | 120,000 | 116,700 | 120,000 | 1,011 | 1,200 |
| 2008-12-10 | 117,800 | 119,900 | 117,000 | 117,400 | 1,075 | 1,174 |
| 2008-12-09 | 117,000 | 120,000 | 116,600 | 119,000 | 1,588 | 1,190 |
| 2008-12-08 | 117,500 | 118,900 | 115,500 | 117,000 | 1,585 | 1,170 |
| 2008-12-05 | 113,400 | 119,000 | 113,400 | 117,400 | 1,254 | 1,174 |
| 2008-12-04 | 114,700 | 117,700 | 113,400 | 115,400 | 1,426 | 1,154 |
| 2008-12-03 | 112,900 | 114,200 | 111,000 | 114,200 | 1,364 | 1,142 |
| 2008-12-02 | 111,000 | 114,900 | 110,100 | 111,400 | 1,448 | 1,114 |
| 2008-12-01 | 123,400 | 125,400 | 118,000 | 118,900 | 987 | 1,189 |
| 2008-11-28 | 125,700 | 125,700 | 121,300 | 125,400 | 988 | 1,254 |
| 2008-11-27 | 127,000 | 127,000 | 123,200 | 123,700 | 945 | 1,237 |
| 2008-11-26 | 124,000 | 127,300 | 123,900 | 125,500 | 852 | 1,255 |
| 2008-11-25 | 123,600 | 126,900 | 121,000 | 126,000 | 1,467 | 1,260 |
| 2008-11-21 | 115,000 | 117,900 | 110,200 | 117,600 | 1,824 | 1,176 |
| 2008-11-20 | 121,400 | 121,400 | 115,000 | 115,700 | 1,088 | 1,157 |
| 2008-11-19 | 121,000 | 121,700 | 118,600 | 121,600 | 981 | 1,216 |
| 2008-11-18 | 121,900 | 122,900 | 117,300 | 118,200 | 1,500 | 1,182 |
| 2008-11-17 | 119,900 | 123,700 | 117,700 | 121,300 | 1,711 | 1,213 |
| 2008-11-14 | 130,000 | 130,000 | 120,500 | 122,100 | 1,369 | 1,221 |
| 2008-11-13 | 120,800 | 124,400 | 120,000 | 122,100 | 1,293 | 1,221 |
| 2008-11-12 | 122,100 | 126,900 | 120,800 | 124,800 | 1,150 | 1,248 |
| 2008-11-11 | 122,000 | 125,000 | 121,000 | 122,300 | 986 | 1,223 |
| 2008-11-10 | 123,900 | 126,000 | 122,200 | 123,200 | 1,367 | 1,232 |
| 2008-11-07 | 125,800 | 126,200 | 120,000 | 120,100 | 1,871 | 1,201 |
| 2008-11-06 | 129,900 | 130,200 | 127,100 | 127,800 | 1,351 | 1,278 |
| 2008-11-05 | 125,200 | 130,400 | 125,100 | 130,400 | 2,070 | 1,304 |
| 2008-11-04 | 121,000 | 124,900 | 121,000 | 124,800 | 1,692 | 1,248 |
| 2008-10-31 | 126,600 | 126,700 | 118,000 | 123,100 | 2,107 | 1,231 |
| 2008-10-30 | 120,000 | 126,600 | 115,900 | 126,600 | 2,561 | 1,266 |
| 2008-10-29 | 118,800 | 121,500 | 115,300 | 119,000 | 1,830 | 1,190 |
| 2008-10-28 | 111,600 | 115,000 | 106,100 | 114,800 | 1,837 | 1,148 |
| 2008-10-27 | 119,100 | 121,900 | 113,600 | 113,600 | 2,462 | 1,136 |
| 2008-10-24 | 129,700 | 129,700 | 117,500 | 118,900 | 3,040 | 1,189 |
| 2008-10-23 | 129,600 | 132,000 | 125,900 | 127,800 | 3,175 | 1,278 |
| 2008-10-22 | 135,000 | 136,200 | 131,300 | 131,600 | 1,569 | 1,316 |
| 2008-10-21 | 136,900 | 139,800 | 133,400 | 136,400 | 2,166 | 1,364 |
| 2008-10-20 | 133,000 | 136,300 | 133,000 | 134,900 | 1,239 | 1,349 |
| 2008-10-17 | 137,000 | 138,700 | 130,700 | 132,400 | 1,461 | 1,324 |
| 2008-10-16 | 130,100 | 133,300 | 125,100 | 128,500 | 2,636 | 1,285 |
| 2008-10-15 | 132,100 | 140,000 | 131,500 | 135,000 | 2,169 | 1,350 |
| 2008-10-14 | 133,100 | 136,200 | 130,900 | 134,100 | 1,490 | 1,341 |
| 2008-10-10 | 131,500 | 133,300 | 122,500 | 124,800 | 4,505 | 1,248 |
| 2008-10-09 | 132,000 | 136,300 | 132,000 | 133,400 | 3,095 | 1,334 |
| 2008-10-08 | 135,500 | 139,600 | 131,000 | 132,100 | 2,590 | 1,321 |
| 2008-10-07 | 136,000 | 138,900 | 134,900 | 137,500 | 2,437 | 1,375 |
| 2008-10-06 | 144,400 | 146,000 | 140,700 | 143,900 | 2,132 | 1,439 |
| 2008-10-03 | 144,900 | 148,200 | 141,300 | 146,400 | 1,855 | 1,464 |
| 2008-10-02 | 152,000 | 152,600 | 149,700 | 151,900 | 1,320 | 1,519 |
| 2008-10-01 | 151,600 | 152,800 | 148,000 | 151,100 | 1,569 | 1,511 |
| 2008-09-30 | 148,000 | 149,300 | 143,100 | 147,600 | 1,015 | 1,476 |
| 2008-09-29 | 151,600 | 152,500 | 149,900 | 150,800 | 1,724 | 1,508 |
| 2008-09-26 | 152,000 | 153,500 | 151,700 | 152,100 | 1,719 | 1,521 |
| 2008-09-25 | 152,000 | 153,400 | 151,400 | 153,100 | 1,559 | 1,531 |
| 2008-09-24 | 153,600 | 154,000 | 151,900 | 153,100 | 1,007 | 1,531 |
| 2008-09-22 | 152,000 | 152,100 | 151,200 | 151,700 | 1,081 | 1,517 |
| 2008-09-19 | 150,200 | 153,200 | 149,900 | 151,900 | 2,613 | 1,519 |
| 2008-09-18 | 150,100 | 152,400 | 150,000 | 151,700 | 2,874 | 1,517 |
| 2008-09-17 | 152,000 | 152,900 | 149,000 | 151,400 | 1,647 | 1,514 |
| 2008-09-16 | 147,000 | 151,500 | 145,900 | 151,000 | 1,747 | 1,510 |
| 2008-09-12 | 151,700 | 152,500 | 151,000 | 152,000 | 1,321 | 1,520 |
| 2008-09-11 | 152,300 | 153,300 | 151,600 | 151,600 | 1,020 | 1,516 |
| 2008-09-10 | 153,000 | 155,000 | 151,800 | 154,500 | 868 | 1,545 |
| 2008-09-09 | 156,000 | 156,800 | 154,600 | 156,000 | 841 | 1,560 |
| 2008-09-08 | 153,000 | 157,300 | 153,000 | 156,000 | 1,128 | 1,560 |
| 2008-09-05 | 154,000 | 155,200 | 152,200 | 154,000 | 1,324 | 1,540 |
| 2008-09-04 | 156,000 | 156,600 | 154,300 | 154,900 | 1,730 | 1,549 |
| 2008-09-03 | 153,700 | 156,300 | 153,700 | 155,900 | 1,422 | 1,559 |
| 2008-09-02 | 154,500 | 154,900 | 150,700 | 153,500 | 1,861 | 1,535 |
| 2008-09-01 | 155,000 | 159,000 | 153,600 | 155,500 | 3,991 | 1,555 |
| 2008-08-29 | 156,000 | 157,500 | 155,400 | 156,300 | 1,346 | 1,563 |
| 2008-08-28 | 155,000 | 156,200 | 153,000 | 155,700 | 777 | 1,557 |
| 2008-08-27 | 155,200 | 155,400 | 153,500 | 155,400 | 598 | 1,554 |
| 2008-08-26 | 156,000 | 156,600 | 153,800 | 156,200 | 647 | 1,562 |
| 2008-08-25 | 157,200 | 158,400 | 154,300 | 155,700 | 1,137 | 1,557 |
| 2008-08-22 | 154,000 | 155,900 | 153,300 | 155,500 | 995 | 1,555 |
| 2008-08-21 | 155,300 | 155,900 | 154,300 | 155,100 | 722 | 1,551 |
| 2008-08-20 | 153,000 | 156,600 | 152,600 | 155,300 | 848 | 1,553 |
| 2008-08-19 | 155,000 | 155,000 | 153,100 | 154,300 | 804 | 1,543 |
| 2008-08-18 | 155,000 | 159,800 | 155,000 | 157,000 | 1,672 | 1,570 |
| 2008-08-15 | 154,500 | 155,800 | 153,000 | 155,400 | 855 | 1,554 |
| 2008-08-14 | 154,500 | 156,000 | 154,100 | 154,500 | 961 | 1,545 |
| 2008-08-13 | 156,000 | 158,200 | 155,500 | 156,200 | 1,299 | 1,562 |
| 2008-08-12 | 156,100 | 158,600 | 156,100 | 156,200 | 855 | 1,562 |
| 2008-08-11 | 157,100 | 159,500 | 155,400 | 157,900 | 1,009 | 1,579 |
| 2008-08-08 | 156,000 | 158,000 | 153,900 | 157,000 | 1,747 | 1,570 |
| 2008-08-07 | 158,000 | 158,500 | 153,100 | 155,900 | 1,555 | 1,559 |
| 2008-08-06 | 155,400 | 159,600 | 154,400 | 157,600 | 2,198 | 1,576 |
| 2008-08-05 | 155,000 | 157,200 | 153,400 | 155,300 | 2,248 | 1,553 |
| 2008-08-04 | 152,300 | 156,000 | 151,400 | 155,200 | 2,594 | 1,552 |
| 2008-08-01 | 155,900 | 156,200 | 151,200 | 153,400 | 3,483 | 1,534 |
| 2008-07-31 | 157,800 | 160,000 | 151,800 | 155,900 | 2,511 | 1,559 |
| 2008-07-30 | 156,000 | 158,700 | 155,800 | 157,500 | 1,683 | 1,575 |
| 2008-07-29 | 153,000 | 155,800 | 152,600 | 155,800 | 1,779 | 1,558 |
| 2008-07-28 | 153,500 | 156,200 | 152,100 | 154,600 | 1,958 | 1,546 |
| 2008-07-25 | 154,900 | 155,800 | 152,900 | 153,400 | 2,142 | 1,534 |
| 2008-07-24 | 151,100 | 154,900 | 148,500 | 154,700 | 3,203 | 1,547 |
| 2008-07-23 | 148,000 | 151,800 | 147,500 | 151,000 | 2,386 | 1,510 |
| 2008-07-22 | 145,000 | 148,600 | 144,200 | 147,700 | 4,245 | 1,477 |
| 2008-07-18 | 146,000 | 147,000 | 144,000 | 145,000 | 2,123 | 1,450 |
| 2008-07-17 | 147,000 | 147,000 | 145,000 | 147,000 | 1,274 | 1,470 |
| 2008-07-16 | 145,000 | 146,000 | 144,000 | 145,000 | 1,018 | 1,450 |
| 2008-07-15 | 147,000 | 147,000 | 143,000 | 145,000 | 2,825 | 1,450 |
| 2008-07-14 | 148,000 | 150,000 | 147,000 | 147,000 | 2,315 | 1,470 |
| 2008-07-11 | 151,000 | 151,000 | 148,000 | 149,000 | 3,095 | 1,490 |
| 2008-07-10 | 151,000 | 152,000 | 151,000 | 151,000 | 880 | 1,510 |
| 2008-07-09 | 152,000 | 153,000 | 151,000 | 153,000 | 1,623 | 1,530 |
| 2008-07-08 | 153,000 | 154,000 | 150,000 | 151,000 | 1,955 | 1,510 |
| 2008-07-07 | 151,000 | 153,000 | 150,000 | 153,000 | 973 | 1,530 |
| 2008-07-04 | 151,000 | 152,000 | 149,000 | 151,000 | 1,659 | 1,510 |
| 2008-07-03 | 152,000 | 155,000 | 151,000 | 152,000 | 1,856 | 1,520 |
| 2008-07-02 | 154,000 | 154,000 | 150,000 | 151,000 | 1,089 | 1,510 |
| 2008-07-01 | 152,000 | 154,000 | 150,000 | 154,000 | 1,628 | 1,540 |
| 2008-06-30 | 148,000 | 152,000 | 147,000 | 152,000 | 1,876 | 1,520 |
| 2008-06-27 | 145,000 | 148,000 | 144,000 | 147,000 | 2,073 | 1,470 |
| 2008-06-26 | 148,000 | 149,000 | 145,000 | 146,000 | 2,320 | 1,460 |
| 2008-06-25 | 153,000 | 153,000 | 147,000 | 148,000 | 4,285 | 1,480 |
| 2008-06-24 | 150,000 | 153,000 | 149,000 | 152,000 | 1,258 | 1,520 |
| 2008-06-23 | 150,000 | 150,000 | 146,000 | 149,000 | 2,548 | 1,490 |
| 2008-06-20 | 151,000 | 152,000 | 149,000 | 150,000 | 1,601 | 1,500 |
| 2008-06-19 | 151,000 | 152,000 | 149,000 | 152,000 | 1,660 | 1,520 |
| 2008-06-18 | 151,000 | 153,000 | 151,000 | 151,000 | 1,579 | 1,510 |
| 2008-06-17 | 149,000 | 153,000 | 149,000 | 153,000 | 1,971 | 1,530 |
| 2008-06-16 | 150,000 | 153,000 | 147,000 | 151,000 | 3,348 | 1,510 |
| 2008-06-13 | 152,000 | 154,000 | 150,000 | 154,000 | 4,771 | 1,540 |
| 2008-06-12 | 147,000 | 152,000 | 145,000 | 148,000 | 6,650 | 1,480 |
| 2008-06-11 | 158,000 | 159,000 | 155,000 | 156,000 | 1,915 | 1,560 |
| 2008-06-10 | 157,000 | 157,000 | 155,000 | 156,000 | 1,476 | 1,560 |
| 2008-06-09 | 158,000 | 159,000 | 156,000 | 157,000 | 2,796 | 1,570 |
| 2008-06-06 | 165,000 | 166,000 | 159,000 | 159,000 | 2,118 | 1,590 |
| 2008-06-05 | 164,000 | 166,000 | 162,000 | 165,000 | 1,716 | 1,650 |
| 2008-06-04 | 161,000 | 167,000 | 160,000 | 167,000 | 1,751 | 1,670 |
| 2008-06-03 | 161,000 | 162,000 | 160,000 | 160,000 | 2,356 | 1,600 |
| 2008-06-02 | 163,000 | 167,000 | 162,000 | 165,000 | 1,248 | 1,650 |
| 2008-05-30 | 160,000 | 165,000 | 160,000 | 163,000 | 2,045 | 1,630 |
| 2008-05-29 | 157,000 | 161,000 | 156,000 | 159,000 | 1,936 | 1,590 |
| 2008-05-28 | 155,000 | 160,000 | 155,000 | 156,000 | 2,934 | 1,560 |
| 2008-05-27 | 156,000 | 161,000 | 156,000 | 157,000 | 1,584 | 1,570 |
| 2008-05-26 | 156,000 | 161,000 | 155,000 | 157,000 | 3,051 | 1,570 |
| 2008-05-23 | 158,000 | 160,000 | 155,000 | 155,000 | 1,411 | 1,550 |
| 2008-05-22 | 154,000 | 158,000 | 152,000 | 158,000 | 1,353 | 1,580 |
| 2008-05-21 | 154,000 | 155,000 | 153,000 | 154,000 | 853 | 1,540 |
| 2008-05-20 | 154,000 | 155,000 | 153,000 | 153,000 | 937 | 1,530 |
| 2008-05-19 | 155,000 | 156,000 | 154,000 | 156,000 | 1,401 | 1,560 |
| 2008-05-16 | 154,000 | 157,000 | 152,000 | 153,000 | 2,075 | 1,530 |
| 2008-05-15 | 152,000 | 156,000 | 152,000 | 155,000 | 1,760 | 1,550 |
| 2008-05-14 | 149,000 | 153,000 | 149,000 | 152,000 | 1,664 | 1,520 |
| 2008-05-13 | 150,000 | 150,000 | 147,000 | 148,000 | 1,902 | 1,480 |
| 2008-05-12 | 149,000 | 151,000 | 148,000 | 149,000 | 1,254 | 1,490 |
| 2008-05-09 | 153,000 | 154,000 | 150,000 | 151,000 | 1,601 | 1,510 |
| 2008-05-08 | 153,000 | 155,000 | 152,000 | 153,000 | 1,632 | 1,530 |
| 2008-05-07 | 153,000 | 155,000 | 151,000 | 153,000 | 2,155 | 1,530 |
| 2008-05-02 | 150,000 | 153,000 | 150,000 | 153,000 | 2,327 | 1,530 |
| 2008-05-01 | 154,000 | 155,000 | 147,000 | 148,000 | 2,563 | 1,480 |
| 2008-04-30 | 154,000 | 158,000 | 153,000 | 155,000 | 1,836 | 1,550 |
| 2008-04-28 | 153,000 | 156,000 | 153,000 | 155,000 | 1,194 | 1,550 |
| 2008-04-25 | 153,000 | 157,000 | 152,000 | 155,000 | 2,994 | 1,550 |
| 2008-04-24 | 154,000 | 155,000 | 152,000 | 152,000 | 2,461 | 1,520 |
| 2008-04-23 | 156,000 | 159,000 | 153,000 | 159,000 | 1,995 | 1,590 |
| 2008-04-22 | 157,000 | 158,000 | 154,000 | 156,000 | 1,309 | 1,560 |
| 2008-04-21 | 155,000 | 159,000 | 154,000 | 159,000 | 1,965 | 1,590 |
| 2008-04-18 | 149,000 | 155,000 | 148,000 | 155,000 | 3,150 | 1,550 |
| 2008-04-17 | 144,000 | 148,000 | 143,000 | 148,000 | 3,453 | 1,480 |
| 2008-04-16 | 142,000 | 144,000 | 141,000 | 144,000 | 1,552 | 1,440 |
| 2008-04-15 | 139,000 | 141,000 | 138,000 | 140,000 | 1,735 | 1,400 |
| 2008-04-14 | 140,000 | 141,000 | 139,000 | 140,000 | 862 | 1,400 |
| 2008-04-11 | 141,000 | 142,000 | 140,000 | 142,000 | 608 | 1,420 |
| 2008-04-10 | 143,000 | 143,000 | 139,000 | 141,000 | 2,263 | 1,410 |
| 2008-04-09 | 146,000 | 146,000 | 143,000 | 144,000 | 1,070 | 1,440 |
| 2008-04-08 | 146,000 | 148,000 | 145,000 | 146,000 | 1,479 | 1,460 |
| 2008-04-07 | 144,000 | 147,000 | 144,000 | 146,000 | 1,123 | 1,460 |
| 2008-04-04 | 145,000 | 146,000 | 144,000 | 144,000 | 1,511 | 1,440 |
| 2008-04-03 | 145,000 | 148,000 | 143,000 | 145,000 | 2,732 | 1,450 |
| 2008-04-02 | 145,000 | 147,000 | 144,000 | 145,000 | 2,535 | 1,450 |
| 2008-04-01 | 142,000 | 145,000 | 141,000 | 145,000 | 999 | 1,450 |
| 2008-03-31 | 145,000 | 145,000 | 141,000 | 141,000 | 1,282 | 1,410 |
| 2008-03-28 | 145,000 | 146,000 | 143,000 | 145,000 | 1,579 | 1,450 |
| 2008-03-27 | 144,000 | 146,000 | 143,000 | 144,000 | 2,082 | 1,440 |
| 2008-03-26 | 142,000 | 144,000 | 142,000 | 143,000 | 677 | 1,430 |
| 2008-03-25 | 146,000 | 146,000 | 141,000 | 143,000 | 943 | 1,430 |
| 2008-03-24 | 144,000 | 146,000 | 143,000 | 144,000 | 1,264 | 1,440 |
| 2008-03-21 | 142,000 | 143,000 | 140,000 | 143,000 | 1,181 | 1,430 |
| 2008-03-19 | 139,000 | 142,000 | 139,000 | 142,000 | 871 | 1,420 |
| 2008-03-18 | 136,000 | 139,000 | 136,000 | 138,000 | 1,052 | 1,380 |
| 2008-03-17 | 139,000 | 140,000 | 136,000 | 136,000 | 1,455 | 1,360 |
| 2008-03-14 | 142,000 | 143,000 | 140,000 | 140,000 | 2,651 | 1,400 |
| 2008-03-13 | 143,000 | 147,000 | 141,000 | 143,000 | 2,971 | 1,430 |
| 2008-03-12 | 141,000 | 142,000 | 140,000 | 140,000 | 1,343 | 1,400 |
| 2008-03-11 | 138,000 | 140,000 | 137,000 | 138,000 | 1,471 | 1,380 |
| 2008-03-10 | 140,000 | 142,000 | 138,000 | 140,000 | 1,614 | 1,400 |
| 2008-03-07 | 141,000 | 142,000 | 140,000 | 140,000 | 1,089 | 1,400 |
| 2008-03-06 | 142,000 | 144,000 | 142,000 | 142,000 | 1,693 | 1,420 |
| 2008-03-05 | 143,000 | 144,000 | 141,000 | 142,000 | 2,330 | 1,420 |
| 2008-03-04 | 147,000 | 148,000 | 144,000 | 145,000 | 2,816 | 1,450 |
| 2008-03-03 | 149,000 | 149,000 | 146,000 | 147,000 | 1,619 | 1,470 |
| 2008-02-29 | 152,000 | 153,000 | 150,000 | 152,000 | 983 | 1,520 |
| 2008-02-28 | 155,000 | 155,000 | 153,000 | 153,000 | 619 | 1,530 |
| 2008-02-27 | 157,000 | 157,000 | 152,000 | 155,000 | 2,598 | 1,550 |
| 2008-02-26 | 159,000 | 162,000 | 157,000 | 157,000 | 2,426 | 1,570 |
| 2008-02-25 | 157,000 | 160,000 | 155,000 | 160,000 | 2,305 | 1,600 |
| 2008-02-22 | 156,000 | 158,000 | 153,000 | 154,000 | 1,525 | 1,540 |
| 2008-02-21 | 155,000 | 160,000 | 155,000 | 159,000 | 2,310 | 1,590 |
| 2008-02-20 | 153,000 | 158,000 | 153,000 | 154,000 | 3,306 | 1,540 |
| 2008-02-19 | 152,000 | 153,000 | 150,000 | 152,000 | 1,204 | 1,520 |
| 2008-02-18 | 150,000 | 153,000 | 150,000 | 152,000 | 1,217 | 1,520 |
| 2008-02-15 | 150,000 | 151,000 | 147,000 | 151,000 | 2,257 | 1,510 |
| 2008-02-14 | 149,000 | 152,000 | 149,000 | 152,000 | 1,500 | 1,520 |
| 2008-02-13 | 152,000 | 153,000 | 148,000 | 148,000 | 979 | 1,480 |
| 2008-02-12 | 152,000 | 153,000 | 149,000 | 151,000 | 1,289 | 1,510 |
| 2008-02-08 | 151,000 | 155,000 | 149,000 | 152,000 | 1,194 | 1,520 |
| 2008-02-07 | 150,000 | 155,000 | 150,000 | 153,000 | 1,532 | 1,530 |
| 2008-02-06 | 153,000 | 154,000 | 148,000 | 148,000 | 1,248 | 1,480 |
| 2008-02-05 | 156,000 | 158,000 | 154,000 | 155,000 | 1,179 | 1,550 |
| 2008-02-04 | 153,000 | 157,000 | 152,000 | 157,000 | 1,446 | 1,570 |
| 2008-02-01 | 155,000 | 155,000 | 149,000 | 153,000 | 1,977 | 1,530 |
| 2008-01-31 | 149,000 | 155,000 | 147,000 | 155,000 | 1,747 | 1,550 |
| 2008-01-30 | 151,000 | 152,000 | 148,000 | 151,000 | 2,016 | 1,510 |
| 2008-01-29 | 151,000 | 157,000 | 146,000 | 150,000 | 2,927 | 1,500 |
| 2008-01-28 | 148,000 | 152,000 | 148,000 | 149,000 | 2,319 | 1,490 |
| 2008-01-25 | 147,000 | 151,000 | 146,000 | 151,000 | 2,554 | 1,510 |
| 2008-01-24 | 143,000 | 148,000 | 142,000 | 144,000 | 3,160 | 1,440 |
| 2008-01-23 | 147,000 | 149,000 | 141,000 | 145,000 | 2,408 | 1,450 |
| 2008-01-22 | 151,000 | 153,000 | 145,000 | 145,000 | 2,045 | 1,450 |
| 2008-01-21 | 159,000 | 161,000 | 155,000 | 156,000 | 2,924 | 1,560 |
| 2008-01-18 | 159,000 | 163,000 | 156,000 | 162,000 | 2,987 | 1,620 |
| 2008-01-17 | 162,000 | 164,000 | 160,000 | 163,000 | 1,997 | 1,630 |
| 2008-01-16 | 164,000 | 164,000 | 161,000 | 163,000 | 2,429 | 1,630 |
| 2008-01-15 | 169,000 | 170,000 | 166,000 | 166,000 | 2,193 | 1,660 |
| 2008-01-11 | 171,000 | 174,000 | 168,000 | 169,000 | 1,880 | 1,690 |
| 2008-01-10 | 172,000 | 174,000 | 171,000 | 171,000 | 2,046 | 1,710 |
| 2008-01-09 | 170,000 | 174,000 | 168,000 | 174,000 | 1,679 | 1,740 |
| 2008-01-08 | 170,000 | 173,000 | 169,000 | 173,000 | 1,334 | 1,730 |
| 2008-01-07 | 169,000 | 171,000 | 169,000 | 170,000 | 1,723 | 1,700 |
| 2008-01-04 | 174,000 | 175,000 | 170,000 | 170,000 | 1,235 | 1,700 |
分割・併合履歴 ： [2012-09-26]1株→100株
