9843 (株)ニトリホールディングス 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 | 6,970 | 7,090 | 6,930 | 7,010 | 109,900 | 3,505 |
| 2008-12-29 | 6,930 | 7,070 | 6,870 | 7,070 | 133,300 | 3,535 |
| 2008-12-26 | 6,850 | 6,980 | 6,850 | 6,960 | 118,450 | 3,480 |
| 2008-12-25 | 7,100 | 7,120 | 6,870 | 6,940 | 146,100 | 3,470 |
| 2008-12-24 | 7,130 | 7,160 | 6,990 | 7,080 | 144,100 | 3,540 |
| 2008-12-22 | 6,990 | 7,220 | 6,970 | 7,100 | 213,100 | 3,550 |
| 2008-12-19 | 7,310 | 7,310 | 7,070 | 7,090 | 249,100 | 3,545 |
| 2008-12-18 | 7,400 | 7,400 | 7,220 | 7,260 | 375,250 | 3,630 |
| 2008-12-17 | 7,500 | 7,590 | 7,160 | 7,390 | 782,300 | 3,695 |
| 2008-12-16 | 7,100 | 7,230 | 7,070 | 7,200 | 542,800 | 3,600 |
| 2008-12-15 | 7,090 | 7,130 | 6,990 | 7,050 | 284,100 | 3,525 |
| 2008-12-12 | 7,070 | 7,190 | 6,970 | 7,000 | 873,050 | 3,500 |
| 2008-12-11 | 7,050 | 7,060 | 6,960 | 7,000 | 583,900 | 3,500 |
| 2008-12-10 | 7,200 | 7,250 | 7,030 | 7,070 | 519,000 | 3,535 |
| 2008-12-09 | 7,530 | 7,570 | 7,210 | 7,270 | 358,100 | 3,635 |
| 2008-12-08 | 7,450 | 7,630 | 7,450 | 7,570 | 248,350 | 3,785 |
| 2008-12-05 | 7,350 | 7,480 | 7,260 | 7,430 | 389,300 | 3,715 |
| 2008-12-04 | 7,080 | 7,340 | 7,070 | 7,270 | 473,550 | 3,635 |
| 2008-12-03 | 6,800 | 7,100 | 6,790 | 7,070 | 421,750 | 3,535 |
| 2008-12-02 | 6,650 | 6,830 | 6,590 | 6,770 | 356,350 | 3,385 |
| 2008-12-01 | 6,800 | 6,830 | 6,750 | 6,750 | 244,650 | 3,375 |
| 2008-11-28 | 6,800 | 6,850 | 6,740 | 6,800 | 364,600 | 3,400 |
| 2008-11-27 | 6,830 | 6,910 | 6,670 | 6,890 | 567,950 | 3,445 |
| 2008-11-26 | 6,810 | 6,950 | 6,750 | 6,890 | 449,250 | 3,445 |
| 2008-11-25 | 6,760 | 6,850 | 6,540 | 6,850 | 610,100 | 3,425 |
| 2008-11-21 | 6,750 | 6,980 | 6,720 | 6,960 | 551,250 | 3,480 |
| 2008-11-20 | 6,710 | 6,800 | 6,610 | 6,750 | 380,550 | 3,375 |
| 2008-11-19 | 6,410 | 6,730 | 6,310 | 6,700 | 395,150 | 3,350 |
| 2008-11-18 | 6,360 | 6,440 | 6,320 | 6,400 | 211,900 | 3,200 |
| 2008-11-17 | 6,280 | 6,470 | 6,230 | 6,270 | 194,050 | 3,135 |
| 2008-11-14 | 6,500 | 6,500 | 6,290 | 6,370 | 190,700 | 3,185 |
| 2008-11-13 | 6,330 | 6,480 | 6,280 | 6,410 | 249,900 | 3,205 |
| 2008-11-12 | 6,320 | 6,490 | 6,270 | 6,460 | 214,650 | 3,230 |
| 2008-11-11 | 6,220 | 6,380 | 6,170 | 6,270 | 170,200 | 3,135 |
| 2008-11-10 | 6,330 | 6,380 | 6,260 | 6,310 | 204,600 | 3,155 |
| 2008-11-07 | 6,210 | 6,350 | 6,130 | 6,230 | 231,000 | 3,115 |
| 2008-11-06 | 6,200 | 6,280 | 6,120 | 6,280 | 324,000 | 3,140 |
| 2008-11-05 | 6,480 | 6,480 | 6,180 | 6,240 | 440,500 | 3,120 |
| 2008-11-04 | 6,380 | 6,480 | 6,270 | 6,440 | 253,400 | 3,220 |
| 2008-10-31 | 6,200 | 6,300 | 6,110 | 6,120 | 339,250 | 3,060 |
| 2008-10-30 | 6,100 | 6,160 | 6,020 | 6,100 | 575,000 | 3,050 |
| 2008-10-29 | 6,000 | 6,080 | 5,760 | 6,080 | 470,450 | 3,040 |
| 2008-10-28 | 5,780 | 6,030 | 5,720 | 6,010 | 645,550 | 3,005 |
| 2008-10-27 | 6,090 | 6,130 | 5,960 | 5,980 | 609,650 | 2,990 |
| 2008-10-24 | 5,920 | 5,980 | 5,700 | 5,720 | 383,200 | 2,860 |
| 2008-10-23 | 5,880 | 6,000 | 5,780 | 5,960 | 488,950 | 2,980 |
| 2008-10-22 | 6,120 | 6,220 | 5,950 | 5,980 | 286,500 | 2,990 |
| 2008-10-21 | 6,350 | 6,390 | 6,160 | 6,320 | 275,850 | 3,160 |
| 2008-10-20 | 5,900 | 6,330 | 5,860 | 6,300 | 440,600 | 3,150 |
| 2008-10-17 | 5,500 | 5,890 | 5,500 | 5,880 | 442,800 | 2,940 |
| 2008-10-16 | 5,630 | 5,690 | 5,510 | 5,580 | 282,700 | 2,790 |
| 2008-10-15 | 5,660 | 5,830 | 5,580 | 5,730 | 309,250 | 2,865 |
| 2008-10-14 | 5,550 | 5,880 | 5,550 | 5,840 | 549,900 | 2,920 |
| 2008-10-10 | 5,780 | 5,780 | 5,240 | 5,440 | 658,850 | 2,720 |
| 2008-10-09 | 5,710 | 5,930 | 5,650 | 5,680 | 285,500 | 2,840 |
| 2008-10-08 | 6,150 | 6,230 | 5,730 | 5,780 | 406,700 | 2,890 |
| 2008-10-07 | 6,230 | 6,390 | 6,200 | 6,250 | 474,950 | 3,125 |
| 2008-10-06 | 6,380 | 6,540 | 6,300 | 6,430 | 346,000 | 3,215 |
| 2008-10-03 | 6,090 | 6,470 | 6,060 | 6,390 | 507,300 | 3,195 |
| 2008-10-02 | 6,230 | 6,260 | 6,020 | 6,160 | 298,050 | 3,080 |
| 2008-10-01 | 6,250 | 6,290 | 6,140 | 6,230 | 290,300 | 3,115 |
| 2008-09-30 | 6,100 | 6,260 | 6,020 | 6,240 | 416,100 | 3,120 |
| 2008-09-29 | 5,950 | 6,170 | 5,940 | 6,120 | 279,100 | 3,060 |
| 2008-09-26 | 5,980 | 6,060 | 5,890 | 6,050 | 208,950 | 3,025 |
| 2008-09-25 | 5,960 | 5,990 | 5,840 | 5,890 | 191,650 | 2,945 |
| 2008-09-24 | 5,760 | 5,880 | 5,730 | 5,870 | 218,350 | 2,935 |
| 2008-09-22 | 6,020 | 6,040 | 5,840 | 5,880 | 257,800 | 2,940 |
| 2008-09-19 | 6,060 | 6,100 | 5,920 | 6,100 | 356,600 | 3,050 |
| 2008-09-18 | 5,900 | 6,220 | 5,900 | 6,200 | 295,700 | 3,100 |
| 2008-09-17 | 6,300 | 6,310 | 6,030 | 6,060 | 194,800 | 3,030 |
| 2008-09-16 | 5,930 | 6,260 | 5,920 | 6,210 | 288,800 | 3,105 |
| 2008-09-12 | 6,200 | 6,200 | 6,060 | 6,100 | 270,150 | 3,050 |
| 2008-09-11 | 6,000 | 6,140 | 5,920 | 6,100 | 328,050 | 3,050 |
| 2008-09-10 | 5,880 | 6,060 | 5,800 | 5,990 | 301,150 | 2,995 |
| 2008-09-09 | 6,040 | 6,080 | 5,840 | 5,890 | 290,500 | 2,945 |
| 2008-09-08 | 6,110 | 6,150 | 5,970 | 6,030 | 285,850 | 3,015 |
| 2008-09-05 | 6,180 | 6,200 | 5,710 | 6,090 | 793,600 | 3,045 |
| 2008-09-04 | 6,380 | 6,460 | 6,300 | 6,430 | 283,800 | 3,215 |
| 2008-09-03 | 6,220 | 6,400 | 6,180 | 6,350 | 479,400 | 3,175 |
| 2008-09-02 | 6,040 | 6,080 | 5,960 | 6,050 | 167,150 | 3,025 |
| 2008-09-01 | 6,000 | 6,040 | 5,970 | 6,010 | 131,100 | 3,005 |
| 2008-08-29 | 5,980 | 6,080 | 5,960 | 6,080 | 193,150 | 3,040 |
| 2008-08-28 | 5,950 | 5,950 | 5,850 | 5,940 | 115,950 | 2,970 |
| 2008-08-27 | 5,860 | 5,920 | 5,830 | 5,860 | 109,800 | 2,930 |
| 2008-08-26 | 5,940 | 5,940 | 5,810 | 5,920 | 149,250 | 2,960 |
| 2008-08-25 | 6,010 | 6,040 | 5,940 | 5,960 | 90,050 | 2,980 |
| 2008-08-22 | 6,000 | 6,010 | 5,910 | 5,980 | 366,150 | 2,990 |
| 2008-08-21 | 5,850 | 5,930 | 5,780 | 5,920 | 327,950 | 2,960 |
| 2008-08-20 | 5,740 | 5,800 | 5,720 | 5,770 | 120,100 | 2,885 |
| 2008-08-19 | 5,670 | 5,720 | 5,600 | 5,710 | 121,600 | 2,855 |
| 2008-08-18 | 5,750 | 5,790 | 5,670 | 5,700 | 168,350 | 2,850 |
| 2008-08-15 | 5,650 | 5,700 | 5,590 | 5,650 | 153,650 | 2,825 |
| 2008-08-14 | 5,660 | 5,740 | 5,650 | 5,680 | 161,300 | 2,840 |
| 2008-08-13 | 5,760 | 5,790 | 5,660 | 5,740 | 183,650 | 2,870 |
| 2008-08-12 | 5,830 | 5,910 | 5,760 | 5,790 | 202,900 | 2,895 |
| 2008-08-11 | 5,950 | 5,950 | 5,850 | 5,860 | 125,450 | 2,930 |
| 2008-08-08 | 5,810 | 5,980 | 5,790 | 5,940 | 111,650 | 2,970 |
| 2008-08-07 | 6,000 | 6,010 | 5,830 | 5,870 | 179,050 | 2,935 |
| 2008-08-06 | 6,090 | 6,090 | 6,030 | 6,040 | 191,000 | 3,020 |
| 2008-08-05 | 6,020 | 6,080 | 6,000 | 6,020 | 208,150 | 3,010 |
| 2008-08-04 | 5,880 | 6,060 | 5,880 | 6,010 | 215,450 | 3,005 |
| 2008-08-01 | 5,950 | 5,980 | 5,900 | 5,980 | 275,800 | 2,990 |
| 2008-07-31 | 5,730 | 5,940 | 5,730 | 5,900 | 374,850 | 2,950 |
| 2008-07-30 | 5,790 | 5,830 | 5,740 | 5,800 | 120,150 | 2,900 |
| 2008-07-29 | 5,790 | 5,820 | 5,670 | 5,780 | 166,950 | 2,890 |
| 2008-07-28 | 5,650 | 5,800 | 5,650 | 5,780 | 104,600 | 2,890 |
| 2008-07-25 | 5,800 | 5,840 | 5,660 | 5,660 | 138,050 | 2,830 |
| 2008-07-24 | 5,590 | 5,810 | 5,590 | 5,810 | 170,450 | 2,905 |
| 2008-07-23 | 5,700 | 5,750 | 5,660 | 5,660 | 171,950 | 2,830 |
| 2008-07-22 | 5,590 | 5,680 | 5,510 | 5,580 | 377,050 | 2,790 |
| 2008-07-18 | 5,860 | 5,860 | 5,650 | 5,690 | 236,750 | 2,845 |
| 2008-07-17 | 5,850 | 5,890 | 5,780 | 5,820 | 281,100 | 2,910 |
| 2008-07-16 | 5,850 | 5,910 | 5,770 | 5,910 | 244,700 | 2,955 |
| 2008-07-15 | 5,890 | 5,910 | 5,760 | 5,900 | 240,900 | 2,950 |
| 2008-07-14 | 5,770 | 5,900 | 5,770 | 5,800 | 216,450 | 2,900 |
| 2008-07-11 | 5,800 | 5,850 | 5,720 | 5,820 | 174,600 | 2,910 |
| 2008-07-10 | 5,660 | 5,820 | 5,660 | 5,790 | 201,450 | 2,895 |
| 2008-07-09 | 5,740 | 5,790 | 5,650 | 5,650 | 206,200 | 2,825 |
| 2008-07-08 | 5,810 | 5,970 | 5,650 | 5,730 | 576,150 | 2,865 |
| 2008-07-07 | 5,780 | 5,810 | 5,710 | 5,750 | 331,600 | 2,875 |
| 2008-07-04 | 5,710 | 5,870 | 5,540 | 5,850 | 789,600 | 2,925 |
| 2008-07-03 | 5,490 | 5,540 | 5,440 | 5,510 | 212,300 | 2,755 |
| 2008-07-02 | 5,390 | 5,480 | 5,310 | 5,480 | 230,900 | 2,740 |
| 2008-07-01 | 5,450 | 5,490 | 5,390 | 5,420 | 158,200 | 2,710 |
| 2008-06-30 | 5,530 | 5,590 | 5,460 | 5,460 | 107,600 | 2,730 |
| 2008-06-27 | 5,360 | 5,520 | 5,310 | 5,490 | 237,950 | 2,745 |
| 2008-06-26 | 5,570 | 5,590 | 5,480 | 5,560 | 73,150 | 2,780 |
| 2008-06-25 | 5,580 | 5,600 | 5,470 | 5,530 | 135,000 | 2,765 |
| 2008-06-24 | 5,450 | 5,540 | 5,340 | 5,540 | 245,600 | 2,770 |
| 2008-06-23 | 5,330 | 5,440 | 5,310 | 5,420 | 132,550 | 2,710 |
| 2008-06-20 | 5,510 | 5,530 | 5,460 | 5,480 | 107,800 | 2,740 |
| 2008-06-19 | 5,450 | 5,520 | 5,450 | 5,470 | 115,800 | 2,735 |
| 2008-06-18 | 5,540 | 5,540 | 5,470 | 5,520 | 152,450 | 2,760 |
| 2008-06-17 | 5,580 | 5,680 | 5,540 | 5,600 | 232,050 | 2,800 |
| 2008-06-16 | 5,480 | 5,500 | 5,360 | 5,480 | 136,550 | 2,740 |
| 2008-06-13 | 5,420 | 5,450 | 5,390 | 5,420 | 146,500 | 2,710 |
| 2008-06-12 | 5,320 | 5,450 | 5,300 | 5,430 | 279,550 | 2,715 |
| 2008-06-11 | 5,530 | 5,550 | 5,390 | 5,420 | 171,800 | 2,710 |
| 2008-06-10 | 5,420 | 5,450 | 5,370 | 5,390 | 140,400 | 2,695 |
| 2008-06-09 | 5,210 | 5,430 | 5,210 | 5,390 | 266,300 | 2,695 |
| 2008-06-06 | 5,510 | 5,560 | 5,460 | 5,460 | 292,550 | 2,730 |
| 2008-06-05 | 5,490 | 5,490 | 5,400 | 5,460 | 226,350 | 2,730 |
| 2008-06-04 | 5,500 | 5,540 | 5,460 | 5,480 | 287,300 | 2,740 |
| 2008-06-03 | 5,550 | 5,550 | 5,480 | 5,500 | 178,050 | 2,750 |
| 2008-06-02 | 5,560 | 5,590 | 5,450 | 5,490 | 168,350 | 2,745 |
| 2008-05-30 | 5,450 | 5,520 | 5,420 | 5,520 | 209,800 | 2,760 |
| 2008-05-29 | 5,440 | 5,450 | 5,320 | 5,370 | 211,150 | 2,685 |
| 2008-05-28 | 5,420 | 5,460 | 5,290 | 5,340 | 253,700 | 2,670 |
| 2008-05-27 | 5,370 | 5,490 | 5,360 | 5,450 | 125,600 | 2,725 |
| 2008-05-26 | 5,480 | 5,480 | 5,330 | 5,340 | 149,700 | 2,670 |
| 2008-05-23 | 5,500 | 5,540 | 5,430 | 5,480 | 95,650 | 2,740 |
| 2008-05-22 | 5,390 | 5,470 | 5,360 | 5,470 | 174,800 | 2,735 |
| 2008-05-21 | 5,520 | 5,540 | 5,410 | 5,460 | 171,100 | 2,730 |
| 2008-05-20 | 5,550 | 5,610 | 5,550 | 5,570 | 85,350 | 2,785 |
| 2008-05-19 | 5,660 | 5,690 | 5,500 | 5,540 | 109,600 | 2,770 |
| 2008-05-16 | 5,750 | 5,750 | 5,630 | 5,650 | 146,500 | 2,825 |
| 2008-05-15 | 5,700 | 5,750 | 5,640 | 5,690 | 178,950 | 2,845 |
| 2008-05-14 | 5,770 | 5,830 | 5,720 | 5,800 | 143,550 | 2,900 |
| 2008-05-13 | 5,810 | 5,820 | 5,700 | 5,750 | 103,350 | 2,875 |
| 2008-05-12 | 5,740 | 5,810 | 5,690 | 5,760 | 166,200 | 2,880 |
| 2008-05-09 | 5,780 | 5,800 | 5,700 | 5,730 | 257,550 | 2,865 |
| 2008-05-08 | 5,700 | 5,760 | 5,630 | 5,740 | 135,750 | 2,870 |
| 2008-05-07 | 5,770 | 5,850 | 5,590 | 5,710 | 352,950 | 2,855 |
| 2008-05-02 | 5,390 | 5,600 | 5,350 | 5,580 | 366,700 | 2,790 |
| 2008-05-01 | 5,390 | 5,420 | 5,200 | 5,270 | 430,650 | 2,635 |
| 2008-04-30 | 5,550 | 5,570 | 5,410 | 5,480 | 336,150 | 2,740 |
| 2008-04-28 | 5,650 | 5,690 | 5,530 | 5,570 | 168,900 | 2,785 |
| 2008-04-25 | 5,700 | 5,760 | 5,660 | 5,680 | 279,600 | 2,840 |
| 2008-04-24 | 5,760 | 5,790 | 5,630 | 5,640 | 132,450 | 2,820 |
| 2008-04-23 | 5,580 | 5,720 | 5,580 | 5,660 | 178,300 | 2,830 |
| 2008-04-22 | 5,610 | 5,650 | 5,550 | 5,600 | 394,250 | 2,800 |
| 2008-04-21 | 5,730 | 5,830 | 5,620 | 5,660 | 366,050 | 2,830 |
| 2008-04-18 | 5,800 | 5,850 | 5,720 | 5,780 | 333,450 | 2,890 |
| 2008-04-17 | 6,090 | 6,090 | 5,810 | 5,870 | 403,850 | 2,935 |
| 2008-04-16 | 5,970 | 6,090 | 5,910 | 6,070 | 253,000 | 3,035 |
| 2008-04-15 | 5,900 | 5,990 | 5,870 | 5,910 | 161,250 | 2,955 |
| 2008-04-14 | 5,800 | 5,970 | 5,760 | 5,950 | 175,900 | 2,975 |
| 2008-04-11 | 5,800 | 6,030 | 5,780 | 5,870 | 438,250 | 2,935 |
| 2008-04-10 | 5,520 | 5,730 | 5,470 | 5,670 | 560,850 | 2,835 |
| 2008-04-09 | 5,810 | 5,830 | 5,610 | 5,730 | 379,850 | 2,865 |
| 2008-04-08 | 5,950 | 5,950 | 5,650 | 5,710 | 508,000 | 2,855 |
| 2008-04-07 | 5,880 | 6,100 | 5,870 | 6,050 | 575,750 | 3,025 |
| 2008-04-04 | 5,670 | 5,910 | 5,640 | 5,890 | 503,050 | 2,945 |
| 2008-04-03 | 5,750 | 5,770 | 5,680 | 5,740 | 195,500 | 2,870 |
| 2008-04-02 | 5,730 | 5,750 | 5,700 | 5,750 | 221,900 | 2,875 |
| 2008-04-01 | 5,740 | 5,750 | 5,590 | 5,710 | 225,500 | 2,855 |
| 2008-03-31 | 5,630 | 5,690 | 5,540 | 5,640 | 436,200 | 2,820 |
| 2008-03-28 | 5,720 | 5,760 | 5,650 | 5,750 | 295,000 | 2,875 |
| 2008-03-27 | 5,610 | 5,800 | 5,610 | 5,700 | 389,600 | 2,850 |
| 2008-03-26 | 5,650 | 5,770 | 5,560 | 5,710 | 487,950 | 2,855 |
| 2008-03-25 | 5,790 | 5,850 | 5,720 | 5,740 | 274,250 | 2,870 |
| 2008-03-24 | 5,730 | 5,770 | 5,640 | 5,670 | 235,700 | 2,835 |
| 2008-03-21 | 5,550 | 5,770 | 5,550 | 5,760 | 324,450 | 2,880 |
| 2008-03-19 | 5,370 | 5,570 | 5,350 | 5,550 | 445,750 | 2,775 |
| 2008-03-18 | 5,210 | 5,390 | 5,150 | 5,330 | 481,450 | 2,665 |
| 2008-03-17 | 5,130 | 5,210 | 5,070 | 5,160 | 375,800 | 2,580 |
| 2008-03-14 | 5,160 | 5,260 | 4,960 | 5,230 | 612,300 | 2,615 |
| 2008-03-13 | 5,070 | 5,200 | 5,030 | 5,160 | 221,900 | 2,580 |
| 2008-03-12 | 5,150 | 5,200 | 5,030 | 5,060 | 204,000 | 2,530 |
| 2008-03-11 | 5,000 | 5,120 | 4,940 | 5,080 | 248,750 | 2,540 |
| 2008-03-10 | 5,140 | 5,180 | 5,030 | 5,100 | 264,700 | 2,550 |
| 2008-03-07 | 5,130 | 5,310 | 5,120 | 5,220 | 358,800 | 2,610 |
| 2008-03-06 | 5,110 | 5,240 | 5,070 | 5,190 | 170,900 | 2,595 |
| 2008-03-05 | 5,020 | 5,240 | 5,020 | 5,060 | 274,100 | 2,530 |
| 2008-03-04 | 5,130 | 5,170 | 5,000 | 5,070 | 263,550 | 2,535 |
| 2008-03-03 | 5,240 | 5,330 | 5,070 | 5,120 | 350,100 | 2,560 |
| 2008-02-29 | 5,150 | 5,260 | 5,130 | 5,200 | 446,150 | 2,600 |
| 2008-02-28 | 5,030 | 5,090 | 4,990 | 5,050 | 173,900 | 2,525 |
| 2008-02-27 | 5,020 | 5,040 | 4,990 | 5,020 | 145,600 | 2,510 |
| 2008-02-26 | 5,120 | 5,130 | 4,920 | 4,940 | 282,400 | 2,470 |
| 2008-02-25 | 4,960 | 5,140 | 4,960 | 5,100 | 311,900 | 2,550 |
| 2008-02-22 | 4,900 | 4,980 | 4,850 | 4,970 | 276,800 | 2,485 |
| 2008-02-21 | 5,020 | 5,110 | 4,930 | 4,940 | 327,550 | 2,470 |
| 2008-02-20 | 5,070 | 5,170 | 4,950 | 4,970 | 330,150 | 2,485 |
| 2008-02-19 | 5,060 | 5,100 | 4,950 | 4,990 | 257,950 | 2,495 |
| 2008-02-18 | 4,970 | 5,090 | 4,970 | 5,020 | 165,200 | 2,510 |
| 2008-02-15 | 4,950 | 5,030 | 4,910 | 4,990 | 376,550 | 2,495 |
| 2008-02-14 | 5,150 | 5,230 | 5,060 | 5,120 | 389,650 | 2,560 |
| 2008-02-13 | 5,280 | 5,320 | 5,060 | 5,070 | 264,450 | 2,535 |
| 2008-02-12 | 5,390 | 5,390 | 5,230 | 5,320 | 222,400 | 2,660 |
| 2008-02-08 | 5,500 | 5,520 | 5,360 | 5,400 | 147,950 | 2,700 |
| 2008-02-07 | 5,550 | 5,590 | 5,370 | 5,500 | 190,350 | 2,750 |
| 2008-02-06 | 5,560 | 5,570 | 5,430 | 5,460 | 230,750 | 2,730 |
| 2008-02-05 | 5,510 | 5,670 | 5,510 | 5,630 | 164,150 | 2,815 |
| 2008-02-04 | 5,500 | 5,550 | 5,410 | 5,490 | 188,450 | 2,745 |
| 2008-02-01 | 5,460 | 5,540 | 5,410 | 5,460 | 171,300 | 2,730 |
| 2008-01-31 | 5,370 | 5,660 | 5,320 | 5,550 | 359,400 | 2,775 |
| 2008-01-30 | 5,400 | 5,400 | 5,250 | 5,330 | 184,400 | 2,665 |
| 2008-01-29 | 5,260 | 5,430 | 5,260 | 5,400 | 265,800 | 2,700 |
| 2008-01-28 | 5,430 | 5,520 | 5,250 | 5,250 | 188,300 | 2,625 |
| 2008-01-25 | 5,370 | 5,530 | 5,300 | 5,530 | 248,300 | 2,765 |
| 2008-01-24 | 5,200 | 5,410 | 5,150 | 5,310 | 564,700 | 2,655 |
| 2008-01-23 | 4,990 | 5,000 | 4,810 | 4,940 | 478,550 | 2,470 |
| 2008-01-22 | 4,800 | 5,020 | 4,760 | 4,840 | 348,400 | 2,420 |
| 2008-01-21 | 5,120 | 5,170 | 5,030 | 5,030 | 203,600 | 2,515 |
| 2008-01-18 | 4,940 | 5,200 | 4,870 | 5,160 | 402,900 | 2,580 |
| 2008-01-17 | 4,850 | 5,040 | 4,740 | 4,940 | 404,200 | 2,470 |
| 2008-01-16 | 4,900 | 4,950 | 4,780 | 4,840 | 448,200 | 2,420 |
| 2008-01-15 | 5,110 | 5,130 | 4,900 | 4,970 | 540,850 | 2,485 |
| 2008-01-11 | 5,390 | 5,390 | 5,110 | 5,180 | 242,350 | 2,590 |
| 2008-01-10 | 5,410 | 5,430 | 5,340 | 5,410 | 196,750 | 2,705 |
| 2008-01-09 | 5,100 | 5,440 | 5,030 | 5,410 | 450,800 | 2,705 |
| 2008-01-08 | 5,100 | 5,140 | 5,010 | 5,100 | 378,050 | 2,550 |
| 2008-01-07 | 5,180 | 5,330 | 5,180 | 5,200 | 223,500 | 2,600 |
| 2008-01-04 | 5,500 | 5,640 | 5,260 | 5,260 | 255,150 | 2,630 |
分割・併合履歴 ： [2014-02-18]1株→2株 [2006-02-15]1株→2株 [2004-02-17]1株→1.2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.2株 [1994-02-15]1株→1.2株
