9831 (株)ヤマダホールディングス 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 | 5,980 | 6,180 | 5,960 | 6,180 | 288,770 | 618 |
| 2008-12-29 | 5,850 | 5,970 | 5,830 | 5,970 | 243,960 | 597 |
| 2008-12-26 | 5,850 | 5,890 | 5,740 | 5,800 | 336,300 | 580 |
| 2008-12-25 | 6,050 | 6,090 | 5,750 | 5,810 | 431,680 | 581 |
| 2008-12-24 | 6,240 | 6,300 | 6,050 | 6,140 | 368,300 | 614 |
| 2008-12-22 | 6,010 | 6,260 | 6,010 | 6,140 | 444,180 | 614 |
| 2008-12-19 | 6,300 | 6,360 | 6,090 | 6,130 | 611,680 | 613 |
| 2008-12-18 | 6,080 | 6,330 | 6,030 | 6,280 | 628,530 | 628 |
| 2008-12-17 | 6,130 | 6,130 | 5,820 | 6,050 | 445,370 | 605 |
| 2008-12-16 | 6,020 | 6,050 | 5,830 | 5,830 | 729,890 | 583 |
| 2008-12-15 | 6,160 | 6,300 | 6,080 | 6,090 | 570,760 | 609 |
| 2008-12-12 | 6,050 | 6,250 | 5,920 | 5,960 | 872,640 | 596 |
| 2008-12-11 | 6,040 | 6,420 | 5,980 | 6,350 | 1,196,070 | 635 |
| 2008-12-10 | 5,830 | 6,010 | 5,740 | 5,940 | 947,250 | 594 |
| 2008-12-09 | 5,630 | 5,800 | 5,610 | 5,730 | 677,400 | 573 |
| 2008-12-08 | 5,730 | 5,760 | 5,560 | 5,620 | 869,450 | 562 |
| 2008-12-05 | 5,460 | 5,810 | 5,390 | 5,630 | 1,507,130 | 563 |
| 2008-12-04 | 5,140 | 5,510 | 5,100 | 5,270 | 1,602,110 | 527 |
| 2008-12-03 | 4,710 | 5,090 | 4,700 | 5,060 | 1,275,600 | 506 |
| 2008-12-02 | 4,710 | 4,750 | 4,630 | 4,640 | 635,030 | 464 |
| 2008-12-01 | 4,960 | 5,040 | 4,950 | 4,960 | 627,410 | 496 |
| 2008-11-28 | 5,010 | 5,070 | 4,880 | 4,950 | 710,610 | 495 |
| 2008-11-27 | 5,070 | 5,330 | 4,990 | 5,030 | 590,600 | 503 |
| 2008-11-26 | 5,040 | 5,120 | 4,970 | 5,080 | 690,160 | 508 |
| 2008-11-25 | 5,650 | 5,650 | 5,180 | 5,290 | 930,740 | 529 |
| 2008-11-21 | 5,070 | 5,370 | 5,050 | 5,250 | 1,156,740 | 525 |
| 2008-11-20 | 5,670 | 5,670 | 5,260 | 5,450 | 1,094,500 | 545 |
| 2008-11-19 | 5,930 | 6,000 | 5,760 | 5,930 | 487,430 | 593 |
| 2008-11-18 | 5,850 | 6,040 | 5,800 | 5,880 | 510,170 | 588 |
| 2008-11-17 | 5,850 | 6,160 | 5,640 | 5,980 | 803,550 | 598 |
| 2008-11-14 | 6,410 | 6,420 | 5,800 | 5,850 | 607,000 | 585 |
| 2008-11-13 | 6,000 | 6,230 | 5,940 | 6,110 | 698,510 | 611 |
| 2008-11-12 | 6,310 | 6,360 | 6,170 | 6,270 | 550,780 | 627 |
| 2008-11-11 | 6,400 | 6,490 | 6,210 | 6,360 | 566,060 | 636 |
| 2008-11-10 | 6,700 | 6,720 | 6,330 | 6,460 | 1,483,400 | 646 |
| 2008-11-07 | 5,800 | 6,180 | 5,670 | 6,100 | 1,694,700 | 610 |
| 2008-11-06 | 5,810 | 5,970 | 5,710 | 5,840 | 646,020 | 584 |
| 2008-11-05 | 5,970 | 6,190 | 5,820 | 6,070 | 816,570 | 607 |
| 2008-11-04 | 5,850 | 6,230 | 5,590 | 5,590 | 867,300 | 559 |
| 2008-10-31 | 5,530 | 5,580 | 5,250 | 5,250 | 1,127,540 | 525 |
| 2008-10-30 | 5,030 | 5,380 | 4,700 | 5,380 | 1,252,980 | 538 |
| 2008-10-29 | 5,450 | 5,450 | 4,600 | 4,880 | 1,499,810 | 488 |
| 2008-10-28 | 5,070 | 5,080 | 4,300 | 5,040 | 1,793,850 | 504 |
| 2008-10-27 | 5,630 | 5,790 | 5,200 | 5,270 | 565,890 | 527 |
| 2008-10-24 | 6,180 | 6,240 | 5,650 | 5,730 | 716,940 | 573 |
| 2008-10-23 | 6,010 | 6,230 | 5,820 | 6,150 | 928,650 | 615 |
| 2008-10-22 | 6,720 | 6,830 | 6,270 | 6,290 | 630,980 | 629 |
| 2008-10-21 | 7,010 | 7,120 | 6,840 | 6,890 | 636,810 | 689 |
| 2008-10-20 | 6,750 | 6,870 | 6,560 | 6,800 | 771,510 | 680 |
| 2008-10-17 | 6,370 | 6,580 | 6,280 | 6,550 | 677,410 | 655 |
| 2008-10-16 | 6,330 | 6,340 | 6,010 | 6,080 | 1,049,650 | 608 |
| 2008-10-15 | 6,530 | 6,820 | 6,490 | 6,800 | 1,028,350 | 680 |
| 2008-10-14 | 6,950 | 7,370 | 6,610 | 6,930 | 1,477,850 | 693 |
| 2008-10-10 | 6,330 | 6,880 | 6,000 | 6,700 | 1,179,870 | 670 |
| 2008-10-09 | 6,800 | 7,150 | 6,760 | 6,890 | 1,009,820 | 689 |
| 2008-10-08 | 7,200 | 7,230 | 6,650 | 7,060 | 1,354,110 | 706 |
| 2008-10-07 | 7,490 | 7,600 | 7,220 | 7,460 | 1,024,440 | 746 |
| 2008-10-06 | 7,600 | 7,780 | 7,480 | 7,590 | 851,090 | 759 |
| 2008-10-03 | 7,700 | 7,760 | 7,490 | 7,660 | 895,800 | 766 |
| 2008-10-02 | 7,960 | 8,010 | 7,810 | 7,820 | 590,300 | 782 |
| 2008-10-01 | 8,110 | 8,140 | 7,800 | 7,870 | 589,110 | 787 |
| 2008-09-30 | 7,920 | 8,090 | 7,770 | 7,910 | 893,100 | 791 |
| 2008-09-29 | 8,520 | 8,560 | 8,340 | 8,380 | 478,170 | 838 |
| 2008-09-26 | 8,500 | 8,580 | 8,360 | 8,460 | 1,126,110 | 846 |
| 2008-09-25 | 8,200 | 8,360 | 8,110 | 8,300 | 498,730 | 830 |
| 2008-09-24 | 8,030 | 8,320 | 7,990 | 8,260 | 714,200 | 826 |
| 2008-09-22 | 8,500 | 8,500 | 8,040 | 8,100 | 692,600 | 810 |
| 2008-09-19 | 7,930 | 8,380 | 7,890 | 8,300 | 1,274,650 | 830 |
| 2008-09-18 | 7,610 | 7,820 | 7,470 | 7,680 | 1,060,350 | 768 |
| 2008-09-17 | 7,980 | 8,140 | 7,560 | 7,760 | 866,580 | 776 |
| 2008-09-16 | 8,150 | 8,150 | 7,820 | 7,910 | 964,300 | 791 |
| 2008-09-12 | 8,230 | 8,290 | 8,180 | 8,210 | 1,152,540 | 821 |
| 2008-09-11 | 7,960 | 8,110 | 7,820 | 8,030 | 1,209,060 | 803 |
| 2008-09-10 | 7,680 | 7,850 | 7,610 | 7,790 | 544,750 | 779 |
| 2008-09-09 | 7,930 | 7,950 | 7,660 | 7,730 | 586,470 | 773 |
| 2008-09-08 | 7,830 | 7,940 | 7,780 | 7,890 | 372,450 | 789 |
| 2008-09-05 | 7,590 | 7,630 | 7,480 | 7,580 | 507,020 | 758 |
| 2008-09-04 | 7,680 | 7,870 | 7,640 | 7,810 | 705,810 | 781 |
| 2008-09-03 | 7,500 | 7,690 | 7,470 | 7,650 | 525,340 | 765 |
| 2008-09-02 | 7,580 | 7,660 | 7,460 | 7,500 | 437,670 | 750 |
| 2008-09-01 | 7,850 | 7,880 | 7,580 | 7,630 | 467,350 | 763 |
| 2008-08-29 | 7,830 | 7,950 | 7,820 | 7,910 | 477,680 | 791 |
| 2008-08-28 | 7,780 | 7,790 | 7,710 | 7,780 | 256,940 | 778 |
| 2008-08-27 | 7,790 | 7,790 | 7,670 | 7,710 | 283,110 | 771 |
| 2008-08-26 | 7,630 | 7,740 | 7,620 | 7,710 | 369,010 | 771 |
| 2008-08-25 | 7,620 | 7,840 | 7,600 | 7,820 | 573,220 | 782 |
| 2008-08-22 | 7,700 | 7,700 | 7,390 | 7,560 | 1,153,970 | 756 |
| 2008-08-21 | 8,000 | 8,070 | 7,810 | 7,830 | 719,690 | 783 |
| 2008-08-20 | 7,890 | 8,050 | 7,870 | 8,010 | 580,100 | 801 |
| 2008-08-19 | 8,110 | 8,200 | 7,910 | 8,050 | 707,740 | 805 |
| 2008-08-18 | 8,320 | 8,410 | 8,160 | 8,310 | 618,750 | 831 |
| 2008-08-15 | 8,250 | 8,350 | 8,190 | 8,340 | 505,820 | 834 |
| 2008-08-14 | 8,120 | 8,430 | 8,090 | 8,220 | 706,750 | 822 |
| 2008-08-13 | 8,200 | 8,210 | 8,000 | 8,130 | 675,810 | 813 |
| 2008-08-12 | 8,320 | 8,430 | 8,260 | 8,310 | 826,250 | 831 |
| 2008-08-11 | 8,370 | 8,370 | 8,130 | 8,310 | 1,209,270 | 831 |
| 2008-08-08 | 8,110 | 8,250 | 8,010 | 8,180 | 1,166,280 | 818 |
| 2008-08-07 | 8,080 | 8,080 | 7,760 | 7,810 | 948,970 | 781 |
| 2008-08-06 | 7,630 | 8,080 | 7,610 | 8,080 | 1,697,200 | 808 |
| 2008-08-05 | 7,500 | 7,500 | 7,330 | 7,430 | 921,970 | 743 |
| 2008-08-04 | 7,320 | 7,460 | 7,200 | 7,370 | 1,727,310 | 737 |
| 2008-08-01 | 7,160 | 7,210 | 6,910 | 6,920 | 1,005,530 | 692 |
| 2008-07-31 | 7,270 | 7,360 | 7,160 | 7,360 | 630,440 | 736 |
| 2008-07-30 | 7,310 | 7,320 | 7,220 | 7,280 | 577,950 | 728 |
| 2008-07-29 | 7,210 | 7,220 | 7,080 | 7,140 | 744,730 | 714 |
| 2008-07-28 | 7,300 | 7,500 | 7,300 | 7,330 | 691,070 | 733 |
| 2008-07-25 | 7,530 | 7,610 | 7,320 | 7,370 | 781,820 | 737 |
| 2008-07-24 | 7,420 | 7,650 | 7,390 | 7,630 | 1,061,280 | 763 |
| 2008-07-23 | 7,130 | 7,390 | 7,130 | 7,330 | 957,710 | 733 |
| 2008-07-22 | 7,190 | 7,270 | 7,090 | 7,200 | 1,194,250 | 720 |
| 2008-07-18 | 7,780 | 7,780 | 7,220 | 7,230 | 1,430,750 | 723 |
| 2008-07-17 | 7,800 | 7,920 | 7,770 | 7,820 | 1,415,190 | 782 |
| 2008-07-16 | 7,210 | 7,570 | 7,180 | 7,520 | 1,292,460 | 752 |
| 2008-07-15 | 7,180 | 7,200 | 7,020 | 7,110 | 878,720 | 711 |
| 2008-07-14 | 7,060 | 7,330 | 7,040 | 7,280 | 738,970 | 728 |
| 2008-07-11 | 7,220 | 7,220 | 7,000 | 7,160 | 519,040 | 716 |
| 2008-07-10 | 6,950 | 7,230 | 6,920 | 7,210 | 806,860 | 721 |
| 2008-07-09 | 7,030 | 7,070 | 6,940 | 6,960 | 515,050 | 696 |
| 2008-07-08 | 7,070 | 7,080 | 6,870 | 6,960 | 688,320 | 696 |
| 2008-07-07 | 7,100 | 7,180 | 7,000 | 7,130 | 414,620 | 713 |
| 2008-07-04 | 7,040 | 7,100 | 6,990 | 7,070 | 894,990 | 707 |
| 2008-07-03 | 7,000 | 7,010 | 6,860 | 6,950 | 1,163,850 | 695 |
| 2008-07-02 | 7,340 | 7,350 | 7,120 | 7,150 | 741,310 | 715 |
| 2008-07-01 | 7,330 | 7,470 | 7,290 | 7,370 | 774,330 | 737 |
| 2008-06-30 | 7,500 | 7,640 | 7,480 | 7,560 | 506,070 | 756 |
| 2008-06-27 | 7,520 | 7,540 | 7,410 | 7,460 | 635,460 | 746 |
| 2008-06-26 | 7,510 | 7,820 | 7,490 | 7,620 | 627,040 | 762 |
| 2008-06-25 | 7,650 | 7,660 | 7,460 | 7,560 | 581,580 | 756 |
| 2008-06-24 | 7,590 | 7,680 | 7,580 | 7,640 | 652,850 | 764 |
| 2008-06-23 | 7,490 | 7,840 | 7,420 | 7,790 | 909,410 | 779 |
| 2008-06-20 | 7,870 | 7,890 | 7,640 | 7,650 | 776,030 | 765 |
| 2008-06-19 | 7,970 | 8,010 | 7,760 | 7,790 | 916,290 | 779 |
| 2008-06-18 | 8,200 | 8,230 | 8,050 | 8,070 | 473,220 | 807 |
| 2008-06-17 | 8,030 | 8,260 | 7,980 | 8,200 | 1,058,410 | 820 |
| 2008-06-16 | 8,110 | 8,170 | 7,930 | 8,030 | 869,070 | 803 |
| 2008-06-13 | 7,940 | 8,060 | 7,900 | 8,000 | 826,400 | 800 |
| 2008-06-12 | 8,040 | 8,040 | 7,870 | 7,980 | 694,090 | 798 |
| 2008-06-11 | 8,080 | 8,180 | 7,990 | 8,100 | 650,230 | 810 |
| 2008-06-10 | 8,300 | 8,320 | 8,030 | 8,060 | 794,670 | 806 |
| 2008-06-09 | 8,200 | 8,420 | 8,200 | 8,320 | 537,940 | 832 |
| 2008-06-06 | 8,760 | 8,820 | 8,430 | 8,430 | 934,580 | 843 |
| 2008-06-05 | 8,380 | 8,730 | 8,300 | 8,630 | 1,872,060 | 863 |
| 2008-06-04 | 8,200 | 8,350 | 8,170 | 8,330 | 561,920 | 833 |
| 2008-06-03 | 8,320 | 8,400 | 8,160 | 8,200 | 1,092,960 | 820 |
| 2008-06-02 | 8,390 | 8,580 | 8,270 | 8,530 | 1,944,660 | 853 |
| 2008-05-30 | 8,000 | 8,210 | 7,990 | 8,190 | 1,780,430 | 819 |
| 2008-05-29 | 7,680 | 7,900 | 7,610 | 7,900 | 1,481,180 | 790 |
| 2008-05-28 | 7,700 | 7,730 | 7,530 | 7,600 | 1,128,300 | 760 |
| 2008-05-27 | 7,600 | 7,660 | 7,560 | 7,600 | 751,990 | 760 |
| 2008-05-26 | 7,570 | 7,730 | 7,490 | 7,550 | 1,303,580 | 755 |
| 2008-05-23 | 7,630 | 7,690 | 7,530 | 7,610 | 1,413,310 | 761 |
| 2008-05-22 | 7,600 | 7,670 | 7,560 | 7,620 | 1,511,180 | 762 |
| 2008-05-21 | 7,790 | 7,790 | 7,610 | 7,690 | 1,279,360 | 769 |
| 2008-05-20 | 7,890 | 8,060 | 7,810 | 7,830 | 1,409,930 | 783 |
| 2008-05-19 | 8,090 | 8,160 | 7,640 | 7,820 | 2,110,640 | 782 |
| 2008-05-16 | 8,480 | 8,510 | 8,060 | 8,110 | 1,818,480 | 811 |
| 2008-05-15 | 8,610 | 8,620 | 8,460 | 8,460 | 1,721,670 | 846 |
| 2008-05-14 | 8,850 | 8,850 | 8,500 | 8,650 | 2,218,120 | 865 |
| 2008-05-13 | 9,250 | 9,470 | 9,130 | 9,250 | 700,280 | 925 |
| 2008-05-12 | 9,010 | 9,250 | 9,000 | 9,230 | 225,660 | 923 |
| 2008-05-09 | 9,450 | 9,450 | 9,080 | 9,100 | 385,380 | 910 |
| 2008-05-08 | 9,370 | 9,450 | 9,280 | 9,320 | 292,490 | 932 |
| 2008-05-07 | 9,480 | 9,550 | 9,280 | 9,360 | 671,290 | 936 |
| 2008-05-02 | 9,000 | 9,280 | 8,930 | 9,280 | 653,360 | 928 |
| 2008-05-01 | 8,820 | 8,930 | 8,720 | 8,760 | 319,610 | 876 |
| 2008-04-30 | 8,900 | 8,980 | 8,800 | 8,890 | 518,130 | 889 |
| 2008-04-28 | 8,700 | 8,950 | 8,660 | 8,930 | 668,300 | 893 |
| 2008-04-25 | 8,430 | 8,780 | 8,430 | 8,690 | 576,470 | 869 |
| 2008-04-24 | 8,490 | 8,590 | 8,400 | 8,430 | 544,130 | 843 |
| 2008-04-23 | 8,640 | 8,720 | 8,550 | 8,560 | 397,450 | 856 |
| 2008-04-22 | 8,780 | 8,880 | 8,720 | 8,770 | 244,490 | 877 |
| 2008-04-21 | 8,880 | 8,970 | 8,790 | 8,900 | 495,750 | 890 |
| 2008-04-18 | 8,750 | 8,770 | 8,520 | 8,690 | 442,110 | 869 |
| 2008-04-17 | 8,850 | 8,880 | 8,690 | 8,740 | 475,030 | 874 |
| 2008-04-16 | 8,650 | 8,780 | 8,560 | 8,750 | 384,790 | 875 |
| 2008-04-15 | 8,500 | 8,550 | 8,320 | 8,510 | 296,290 | 851 |
| 2008-04-14 | 8,420 | 8,550 | 8,310 | 8,510 | 287,920 | 851 |
| 2008-04-11 | 8,510 | 8,680 | 8,410 | 8,680 | 418,290 | 868 |
| 2008-04-10 | 8,300 | 8,460 | 8,100 | 8,410 | 744,400 | 841 |
| 2008-04-09 | 8,750 | 8,760 | 8,310 | 8,440 | 783,190 | 844 |
| 2008-04-08 | 9,160 | 9,190 | 8,770 | 8,870 | 848,520 | 887 |
| 2008-04-07 | 9,190 | 9,270 | 9,050 | 9,150 | 497,980 | 915 |
| 2008-04-04 | 9,050 | 9,190 | 8,990 | 9,130 | 746,720 | 913 |
| 2008-04-03 | 9,120 | 9,150 | 8,960 | 8,990 | 773,320 | 899 |
| 2008-04-02 | 9,000 | 9,100 | 8,930 | 9,020 | 548,860 | 902 |
| 2008-04-01 | 8,780 | 8,850 | 8,630 | 8,840 | 678,700 | 884 |
| 2008-03-31 | 8,580 | 8,740 | 8,490 | 8,600 | 1,061,550 | 860 |
| 2008-03-28 | 8,130 | 8,520 | 8,110 | 8,410 | 772,760 | 841 |
| 2008-03-27 | 8,050 | 8,210 | 7,860 | 8,090 | 531,770 | 809 |
| 2008-03-26 | 8,180 | 8,270 | 8,060 | 8,180 | 393,730 | 818 |
| 2008-03-25 | 8,210 | 8,270 | 7,920 | 8,130 | 644,310 | 813 |
| 2008-03-24 | 8,090 | 8,260 | 8,020 | 8,190 | 757,640 | 819 |
| 2008-03-21 | 7,920 | 7,920 | 7,680 | 7,830 | 690,100 | 783 |
| 2008-03-19 | 7,790 | 7,940 | 7,600 | 7,840 | 1,255,480 | 784 |
| 2008-03-18 | 7,200 | 7,440 | 7,080 | 7,390 | 749,230 | 739 |
| 2008-03-17 | 7,300 | 7,300 | 7,030 | 7,180 | 1,209,620 | 718 |
| 2008-03-14 | 7,910 | 7,940 | 7,460 | 7,530 | 1,223,680 | 753 |
| 2008-03-13 | 8,180 | 8,230 | 7,660 | 7,880 | 1,450,500 | 788 |
| 2008-03-12 | 8,490 | 8,650 | 8,110 | 8,260 | 1,740,570 | 826 |
| 2008-03-11 | 8,330 | 8,680 | 8,300 | 8,560 | 1,036,310 | 856 |
| 2008-03-10 | 8,850 | 8,990 | 8,440 | 8,530 | 1,148,440 | 853 |
| 2008-03-07 | 9,010 | 9,190 | 8,910 | 9,020 | 927,960 | 902 |
| 2008-03-06 | 9,210 | 9,470 | 9,150 | 9,310 | 1,175,860 | 931 |
| 2008-03-05 | 8,840 | 9,050 | 8,830 | 9,010 | 747,100 | 901 |
| 2008-03-04 | 9,030 | 9,100 | 8,820 | 8,860 | 763,790 | 886 |
| 2008-03-03 | 9,140 | 9,140 | 8,850 | 8,980 | 1,411,110 | 898 |
| 2008-02-29 | 9,500 | 9,500 | 9,180 | 9,270 | 1,044,580 | 927 |
| 2008-02-28 | 9,500 | 9,570 | 9,360 | 9,520 | 1,225,240 | 952 |
| 2008-02-27 | 9,490 | 9,690 | 9,430 | 9,600 | 2,567,480 | 960 |
| 2008-02-26 | 9,130 | 9,660 | 9,040 | 9,450 | 1,637,800 | 945 |
| 2008-02-25 | 9,190 | 9,190 | 8,950 | 9,050 | 547,660 | 905 |
| 2008-02-22 | 8,750 | 9,010 | 8,640 | 8,890 | 847,520 | 889 |
| 2008-02-21 | 8,570 | 8,910 | 8,530 | 8,850 | 1,537,900 | 885 |
| 2008-02-20 | 8,900 | 9,010 | 8,060 | 8,170 | 2,397,450 | 817 |
| 2008-02-19 | 9,170 | 9,260 | 8,870 | 8,900 | 1,029,900 | 890 |
| 2008-02-18 | 9,370 | 9,450 | 9,070 | 9,130 | 770,580 | 913 |
| 2008-02-15 | 9,370 | 9,460 | 9,160 | 9,320 | 1,146,340 | 932 |
| 2008-02-14 | 9,480 | 9,760 | 9,300 | 9,500 | 1,308,200 | 950 |
| 2008-02-13 | 10,100 | 10,190 | 9,400 | 9,430 | 954,060 | 943 |
| 2008-02-12 | 10,110 | 10,270 | 9,970 | 10,170 | 522,760 | 1,017 |
| 2008-02-08 | 10,120 | 10,650 | 10,050 | 10,100 | 620,370 | 1,010 |
| 2008-02-07 | 10,080 | 10,270 | 9,920 | 10,260 | 460,420 | 1,026 |
| 2008-02-06 | 10,040 | 10,350 | 9,980 | 10,160 | 623,730 | 1,016 |
| 2008-02-05 | 10,720 | 10,720 | 10,360 | 10,550 | 559,820 | 1,055 |
| 2008-02-04 | 10,980 | 10,990 | 10,630 | 10,710 | 710,200 | 1,071 |
| 2008-02-01 | 10,940 | 11,160 | 10,720 | 10,800 | 925,840 | 1,080 |
| 2008-01-31 | 11,100 | 11,380 | 10,840 | 11,340 | 673,690 | 1,134 |
| 2008-01-30 | 11,810 | 11,810 | 11,140 | 11,390 | 503,720 | 1,139 |
| 2008-01-29 | 11,990 | 12,030 | 11,560 | 11,800 | 475,360 | 1,180 |
| 2008-01-28 | 11,690 | 11,740 | 11,340 | 11,400 | 465,530 | 1,140 |
| 2008-01-25 | 11,480 | 11,890 | 11,410 | 11,890 | 860,810 | 1,189 |
| 2008-01-24 | 10,310 | 10,940 | 10,310 | 10,910 | 530,520 | 1,091 |
| 2008-01-23 | 10,900 | 10,950 | 10,380 | 10,430 | 615,770 | 1,043 |
| 2008-01-22 | 10,610 | 10,880 | 10,280 | 10,300 | 685,810 | 1,030 |
| 2008-01-21 | 10,890 | 11,150 | 10,820 | 10,960 | 423,420 | 1,096 |
| 2008-01-18 | 10,840 | 11,370 | 10,700 | 11,290 | 519,070 | 1,129 |
| 2008-01-17 | 10,920 | 11,250 | 10,750 | 11,180 | 574,370 | 1,118 |
| 2008-01-16 | 10,750 | 10,970 | 10,630 | 10,710 | 547,230 | 1,071 |
| 2008-01-15 | 11,320 | 11,530 | 11,050 | 11,130 | 439,640 | 1,113 |
| 2008-01-11 | 12,000 | 12,010 | 11,680 | 11,720 | 520,400 | 1,172 |
| 2008-01-10 | 11,980 | 12,060 | 11,790 | 11,970 | 456,580 | 1,197 |
| 2008-01-09 | 11,400 | 11,810 | 11,370 | 11,800 | 577,220 | 1,180 |
| 2008-01-08 | 11,360 | 11,800 | 11,130 | 11,710 | 656,500 | 1,171 |
| 2008-01-07 | 11,800 | 11,930 | 11,480 | 11,560 | 843,710 | 1,156 |
| 2008-01-04 | 13,170 | 13,170 | 12,090 | 12,200 | 489,220 | 1,220 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2002-09-25]1株→3株 [1991-03-26]1株→1.3株
