2404 (株)鉄人化ホールディングス 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 | 37,500 | 38,000 | 37,500 | 37,800 | 60 | 189 |
| 2008-12-29 | 36,900 | 36,900 | 36,500 | 36,500 | 11 | 182.50 |
| 2008-12-26 | 37,100 | 37,800 | 34,500 | 34,500 | 85 | 172.50 |
| 2008-12-25 | 37,400 | 37,500 | 37,100 | 37,100 | 49 | 185.50 |
| 2008-12-24 | 37,200 | 37,300 | 37,000 | 37,000 | 51 | 185 |
| 2008-12-22 | 37,950 | 38,000 | 37,950 | 38,000 | 32 | 190 |
| 2008-12-19 | 36,500 | 38,000 | 36,500 | 37,950 | 61 | 189.75 |
| 2008-12-18 | 37,800 | 37,950 | 35,600 | 36,450 | 50 | 182.25 |
| 2008-12-17 | 37,900 | 38,500 | 37,500 | 38,000 | 65 | 190 |
| 2008-12-16 | 36,000 | 37,400 | 36,000 | 37,100 | 107 | 185.50 |
| 2008-12-15 | 33,750 | 34,800 | 33,750 | 34,800 | 64 | 174 |
| 2008-12-12 | 33,950 | 34,800 | 33,350 | 33,350 | 49 | 166.75 |
| 2008-12-11 | 32,900 | 33,300 | 32,900 | 33,300 | 9 | 166.50 |
| 2008-12-10 | 34,000 | 34,000 | 32,850 | 32,850 | 43 | 164.25 |
| 2008-12-09 | 34,300 | 34,900 | 33,400 | 34,200 | 56 | 171 |
| 2008-12-08 | 32,200 | 33,850 | 32,200 | 33,700 | 52 | 168.50 |
| 2008-12-05 | 31,200 | 32,500 | 31,200 | 32,200 | 31 | 161 |
| 2008-12-04 | 31,100 | 31,200 | 31,100 | 31,200 | 24 | 156 |
| 2008-12-03 | 31,500 | 31,500 | 31,100 | 31,100 | 22 | 155.50 |
| 2008-12-02 | 31,150 | 31,300 | 31,000 | 31,300 | 53 | 156.50 |
| 2008-12-01 | 30,050 | 30,850 | 30,050 | 30,850 | 12 | 154.25 |
| 2008-11-28 | 30,000 | 30,000 | 29,500 | 29,800 | 19 | 149 |
| 2008-11-27 | 30,050 | 30,500 | 30,000 | 30,000 | 21 | 150 |
| 2008-11-26 | 30,100 | 30,450 | 30,000 | 30,000 | 27 | 150 |
| 2008-11-25 | 31,950 | 32,000 | 29,800 | 29,800 | 42 | 149 |
| 2008-11-21 | 30,950 | 31,350 | 30,000 | 31,000 | 20 | 155 |
| 2008-11-20 | 32,800 | 32,800 | 30,600 | 31,500 | 54 | 157.50 |
| 2008-11-19 | 33,800 | 33,950 | 33,000 | 33,000 | 66 | 165 |
| 2008-11-18 | 31,550 | 31,650 | 31,500 | 31,650 | 41 | 158.25 |
| 2008-11-17 | 31,500 | 31,950 | 31,500 | 31,950 | 10 | 159.75 |
| 2008-11-14 | 32,600 | 32,600 | 30,950 | 31,750 | 16 | 158.75 |
| 2008-11-13 | 30,500 | 32,950 | 30,500 | 32,200 | 27 | 161 |
| 2008-11-12 | 30,400 | 31,000 | 30,400 | 31,000 | 16 | 155 |
| 2008-11-11 | 32,000 | 32,000 | 31,200 | 31,200 | 10 | 156 |
| 2008-11-10 | 33,600 | 33,600 | 32,400 | 32,400 | 18 | 162 |
| 2008-11-07 | 33,700 | 33,700 | 31,600 | 32,800 | 26 | 164 |
| 2008-11-06 | 33,050 | 33,800 | 32,500 | 33,800 | 71 | 169 |
| 2008-11-05 | 34,000 | 34,300 | 33,050 | 33,050 | 81 | 165.25 |
| 2008-11-04 | 31,800 | 34,200 | 31,800 | 33,400 | 78 | 167 |
| 2008-10-31 | 29,600 | 31,800 | 29,600 | 31,500 | 93 | 157.50 |
| 2008-10-30 | 28,740 | 29,600 | 28,440 | 29,600 | 48 | 148 |
| 2008-10-29 | 27,010 | 29,200 | 27,010 | 28,740 | 119 | 143.70 |
| 2008-10-28 | 27,640 | 27,640 | 25,700 | 27,000 | 60 | 135 |
| 2008-10-27 | 26,100 | 28,850 | 25,380 | 27,340 | 122 | 136.70 |
| 2008-10-24 | 26,700 | 26,700 | 25,400 | 25,850 | 34 | 129.25 |
| 2008-10-23 | 24,800 | 26,000 | 24,800 | 25,500 | 39 | 127.50 |
| 2008-10-22 | 30,400 | 30,400 | 27,500 | 27,600 | 51 | 138 |
| 2008-10-21 | 28,500 | 30,000 | 28,500 | 30,000 | 65 | 150 |
| 2008-10-20 | 27,100 | 28,300 | 27,100 | 28,200 | 20 | 141 |
| 2008-10-17 | 28,500 | 28,500 | 26,500 | 27,400 | 78 | 137 |
| 2008-10-16 | 25,160 | 27,000 | 24,110 | 26,700 | 200 | 133.50 |
| 2008-10-15 | 24,960 | 26,160 | 24,660 | 26,160 | 220 | 130.80 |
| 2008-10-14 | 23,160 | 23,160 | 23,000 | 23,160 | 48 | 115.80 |
| 2008-10-10 | 20,400 | 20,700 | 19,880 | 20,160 | 117 | 100.80 |
| 2008-10-09 | 22,000 | 23,000 | 20,100 | 22,800 | 89 | 114 |
| 2008-10-08 | 25,160 | 25,160 | 22,300 | 22,300 | 81 | 111.50 |
| 2008-10-07 | 25,000 | 25,400 | 25,000 | 25,300 | 113 | 126.50 |
| 2008-10-06 | 29,300 | 30,550 | 28,000 | 28,000 | 97 | 140 |
| 2008-10-03 | 32,000 | 32,300 | 31,000 | 32,000 | 26 | 160 |
| 2008-10-02 | 35,050 | 35,200 | 32,200 | 32,200 | 38 | 161 |
| 2008-10-01 | 34,200 | 35,000 | 34,000 | 35,000 | 58 | 175 |
| 2008-09-30 | 35,900 | 35,900 | 34,700 | 35,400 | 32 | 177 |
| 2008-09-29 | 37,100 | 37,100 | 36,000 | 37,000 | 68 | 185 |
| 2008-09-26 | 36,200 | 36,200 | 36,000 | 36,200 | 18 | 181 |
| 2008-09-25 | 36,500 | 36,500 | 35,700 | 36,200 | 52 | 181 |
| 2008-09-24 | 38,100 | 38,100 | 35,700 | 36,100 | 84 | 180.50 |
| 2008-09-22 | 36,900 | 38,200 | 36,600 | 38,200 | 14 | 191 |
| 2008-09-19 | 37,900 | 38,000 | 36,600 | 36,600 | 28 | 183 |
| 2008-09-18 | 38,500 | 40,100 | 37,300 | 37,300 | 40 | 186.50 |
| 2008-09-17 | 36,350 | 39,600 | 36,350 | 39,600 | 48 | 198 |
| 2008-09-16 | 35,000 | 35,600 | 35,000 | 35,600 | 24 | 178 |
| 2008-09-12 | 37,650 | 38,500 | 37,500 | 38,500 | 5 | 192.50 |
| 2008-09-11 | 37,100 | 37,650 | 37,100 | 37,650 | 8 | 188.25 |
| 2008-09-10 | 37,400 | 37,900 | 37,400 | 37,900 | 23 | 189.50 |
| 2008-09-09 | 36,600 | 38,800 | 36,600 | 38,800 | 11 | 194 |
| 2008-09-08 | 36,300 | 36,700 | 36,300 | 36,300 | 18 | 181.50 |
| 2008-09-05 | 37,150 | 37,500 | 36,300 | 37,500 | 35 | 187.50 |
| 2008-09-04 | 38,000 | 38,000 | 37,400 | 37,500 | 16 | 187.50 |
| 2008-09-03 | 38,750 | 38,750 | 37,950 | 38,350 | 8 | 191.75 |
| 2008-09-02 | 38,350 | 39,000 | 38,000 | 38,050 | 45 | 190.25 |
| 2008-09-01 | 39,200 | 39,200 | 37,950 | 38,000 | 30 | 190 |
| 2008-08-29 | 37,100 | 37,750 | 37,050 | 37,600 | 36 | 188 |
| 2008-08-28 | 37,850 | 37,850 | 37,250 | 37,300 | 19 | 186.50 |
| 2008-08-27 | 37,700 | 37,900 | 37,650 | 37,900 | 70 | 189.50 |
| 2008-08-26 | 38,000 | 38,500 | 37,700 | 38,500 | 53 | 192.50 |
| 2008-08-25 | 38,300 | 39,500 | 38,300 | 38,900 | 151 | 194.50 |
| 2008-08-22 | 37,950 | 39,500 | 37,950 | 39,100 | 139 | 195.50 |
| 2008-08-21 | 38,350 | 38,500 | 38,300 | 38,350 | 24 | 191.75 |
| 2008-08-20 | 38,750 | 38,750 | 38,700 | 38,750 | 18 | 193.75 |
| 2008-08-19 | 39,000 | 39,000 | 38,600 | 38,600 | 38 | 193 |
| 2008-08-18 | 38,900 | 39,100 | 38,800 | 39,100 | 29 | 195.50 |
| 2008-08-15 | 38,700 | 39,550 | 38,700 | 39,300 | 43 | 196.50 |
| 2008-08-14 | 40,500 | 40,500 | 39,000 | 39,100 | 35 | 195.50 |
| 2008-08-13 | 39,700 | 40,100 | 39,700 | 40,100 | 19 | 200.50 |
| 2008-08-12 | 40,700 | 40,850 | 40,500 | 40,500 | 14 | 202.50 |
| 2008-08-11 | 40,000 | 40,800 | 40,000 | 40,300 | 12 | 201.50 |
| 2008-08-08 | 40,650 | 40,650 | 39,700 | 39,700 | 25 | 198.50 |
| 2008-08-07 | 41,750 | 41,750 | 40,250 | 40,250 | 89 | 201.25 |
| 2008-08-06 | 40,700 | 40,700 | 39,000 | 39,750 | 27 | 198.75 |
| 2008-08-05 | 40,750 | 40,750 | 39,700 | 39,900 | 17 | 199.50 |
| 2008-08-04 | 40,300 | 41,500 | 39,900 | 39,950 | 45 | 199.75 |
| 2008-08-01 | 39,850 | 40,700 | 39,650 | 39,950 | 29 | 199.75 |
| 2008-07-31 | 40,350 | 40,350 | 39,300 | 39,300 | 20 | 196.50 |
| 2008-07-30 | 39,200 | 40,400 | 39,200 | 40,400 | 37 | 202 |
| 2008-07-29 | 39,950 | 40,400 | 39,600 | 40,000 | 19 | 200 |
| 2008-07-28 | 39,550 | 39,700 | 39,550 | 39,600 | 24 | 198 |
| 2008-07-25 | 40,000 | 40,350 | 39,200 | 39,200 | 13 | 196 |
| 2008-07-24 | 39,700 | 41,100 | 39,600 | 41,100 | 39 | 205.50 |
| 2008-07-23 | 39,800 | 39,900 | 39,500 | 39,650 | 23 | 198.25 |
| 2008-07-22 | 40,600 | 40,650 | 39,600 | 39,650 | 24 | 198.25 |
| 2008-07-18 | 39,500 | 40,300 | 39,500 | 40,200 | 35 | 201 |
| 2008-07-17 | 40,800 | 40,800 | 39,100 | 39,300 | 71 | 196.50 |
| 2008-07-16 | 41,100 | 41,500 | 39,200 | 40,400 | 178 | 202 |
| 2008-07-15 | 44,650 | 47,950 | 40,450 | 41,800 | 651 | 209 |
| 2008-07-14 | 42,750 | 45,000 | 42,750 | 44,250 | 93 | 221.25 |
| 2008-07-11 | 42,900 | 43,000 | 42,100 | 42,100 | 21 | 210.50 |
| 2008-07-10 | 41,750 | 42,500 | 41,350 | 42,500 | 31 | 212.50 |
| 2008-07-09 | 41,400 | 42,400 | 41,200 | 41,350 | 37 | 206.75 |
| 2008-07-08 | 41,100 | 41,350 | 41,000 | 41,200 | 29 | 206 |
| 2008-07-07 | 41,600 | 41,950 | 41,500 | 41,700 | 31 | 208.50 |
| 2008-07-04 | 41,700 | 42,150 | 41,500 | 42,000 | 11 | 210 |
| 2008-07-03 | 42,100 | 42,100 | 40,900 | 42,100 | 14 | 210.50 |
| 2008-07-02 | 41,900 | 42,300 | 41,600 | 42,150 | 55 | 210.75 |
| 2008-07-01 | 40,700 | 41,550 | 40,700 | 41,500 | 7 | 207.50 |
| 2008-06-30 | 39,900 | 40,000 | 39,900 | 40,000 | 3 | 200 |
| 2008-06-27 | 40,800 | 40,800 | 39,100 | 39,700 | 61 | 198.50 |
| 2008-06-26 | 41,900 | 41,900 | 41,900 | 41,900 | 16 | 209.50 |
| 2008-06-25 | 41,000 | 41,500 | 40,700 | 41,500 | 10 | 207.50 |
| 2008-06-24 | 41,850 | 42,000 | 41,600 | 41,600 | 13 | 208 |
| 2008-06-23 | 42,350 | 42,500 | 41,000 | 41,450 | 32 | 207.25 |
| 2008-06-20 | 42,500 | 42,850 | 41,450 | 42,350 | 22 | 211.75 |
| 2008-06-19 | 42,100 | 42,450 | 41,900 | 42,450 | 52 | 212.25 |
| 2008-06-18 | 41,900 | 42,500 | 41,900 | 42,500 | 16 | 212.50 |
| 2008-06-17 | 40,600 | 43,000 | 40,600 | 42,300 | 164 | 211.50 |
| 2008-06-16 | 42,300 | 42,300 | 41,000 | 41,000 | 10 | 205 |
| 2008-06-13 | 40,800 | 41,900 | 40,800 | 41,900 | 24 | 209.50 |
| 2008-06-12 | 41,500 | 41,700 | 41,500 | 41,600 | 34 | 208 |
| 2008-06-11 | 41,700 | 42,500 | 41,700 | 42,100 | 19 | 210.50 |
| 2008-06-10 | 42,400 | 43,650 | 41,000 | 43,650 | 32 | 218.25 |
| 2008-06-09 | 40,650 | 42,600 | 40,500 | 42,600 | 31 | 213 |
| 2008-06-06 | 44,500 | 44,500 | 42,650 | 42,650 | 58 | 213.25 |
| 2008-06-05 | 43,600 | 44,200 | 43,500 | 44,200 | 25 | 221 |
| 2008-06-04 | 45,050 | 45,850 | 44,000 | 44,200 | 48 | 221 |
| 2008-06-03 | 46,350 | 46,400 | 46,000 | 46,000 | 13 | 230 |
| 2008-06-02 | 44,400 | 46,000 | 44,050 | 45,950 | 56 | 229.75 |
| 2008-05-30 | 44,400 | 44,600 | 44,000 | 44,000 | 72 | 220 |
| 2008-05-29 | 42,800 | 43,500 | 42,500 | 43,500 | 30 | 217.50 |
| 2008-05-28 | 44,000 | 44,500 | 44,000 | 44,000 | 11 | 220 |
| 2008-05-27 | 44,300 | 45,000 | 43,400 | 43,400 | 6 | 217 |
| 2008-05-26 | 46,000 | 47,000 | 45,450 | 45,500 | 47 | 227.50 |
| 2008-05-23 | 44,600 | 45,000 | 44,200 | 45,000 | 23 | 225 |
| 2008-05-22 | 42,100 | 43,500 | 42,000 | 43,000 | 22 | 215 |
| 2008-05-21 | 42,200 | 44,900 | 42,200 | 44,100 | 47 | 220.50 |
| 2008-05-20 | 45,350 | 45,350 | 41,450 | 42,150 | 85 | 210.75 |
| 2008-05-19 | 47,400 | 48,000 | 45,450 | 45,450 | 74 | 227.25 |
| 2008-05-16 | 42,000 | 46,200 | 41,300 | 46,200 | 264 | 231 |
| 2008-05-15 | 40,900 | 44,000 | 40,550 | 42,200 | 197 | 211 |
| 2008-05-14 | 40,750 | 40,950 | 40,100 | 40,900 | 20 | 204.50 |
| 2008-05-13 | 40,950 | 40,950 | 40,550 | 40,850 | 8 | 204.25 |
| 2008-05-12 | 40,800 | 40,800 | 39,500 | 40,000 | 31 | 200 |
| 2008-05-09 | 42,000 | 42,000 | 40,000 | 40,000 | 49 | 200 |
| 2008-05-08 | 40,200 | 42,000 | 40,100 | 42,000 | 62 | 210 |
| 2008-05-07 | 39,550 | 40,200 | 39,300 | 40,200 | 32 | 201 |
| 2008-05-02 | 39,150 | 39,550 | 38,500 | 38,500 | 32 | 192.50 |
| 2008-05-01 | 39,650 | 40,400 | 39,000 | 39,000 | 58 | 195 |
| 2008-04-30 | 39,500 | 39,600 | 39,200 | 39,250 | 21 | 196.25 |
| 2008-04-28 | 39,850 | 39,850 | 39,850 | 39,850 | 14 | 199.25 |
| 2008-04-25 | 39,900 | 39,900 | 38,700 | 39,500 | 25 | 197.50 |
| 2008-04-24 | 40,000 | 40,300 | 38,800 | 39,200 | 35 | 196 |
| 2008-04-23 | 38,700 | 39,500 | 38,600 | 39,500 | 15 | 197.50 |
| 2008-04-22 | 38,450 | 39,500 | 38,450 | 39,500 | 14 | 197.50 |
| 2008-04-21 | 40,500 | 41,750 | 39,000 | 39,000 | 38 | 195 |
| 2008-04-18 | 40,050 | 40,050 | 38,100 | 38,100 | 39 | 190.50 |
| 2008-04-17 | 38,000 | 40,000 | 38,000 | 40,000 | 77 | 200 |
| 2008-04-16 | 41,400 | 42,000 | 39,000 | 40,000 | 84 | 200 |
| 2008-04-15 | 43,200 | 44,000 | 41,000 | 41,000 | 282 | 205 |
| 2008-04-14 | 37,100 | 42,000 | 37,100 | 42,000 | 113 | 210 |
| 2008-04-11 | 37,600 | 38,000 | 36,300 | 38,000 | 17 | 190 |
| 2008-04-10 | 37,000 | 37,000 | 36,300 | 36,800 | 16 | 184 |
| 2008-04-09 | 38,800 | 38,800 | 37,150 | 37,150 | 6 | 185.75 |
| 2008-04-08 | 37,550 | 37,800 | 37,100 | 37,800 | 7 | 189 |
| 2008-04-07 | 38,900 | 38,900 | 38,900 | 38,900 | 3 | 194.50 |
| 2008-04-04 | 37,500 | 38,300 | 36,200 | 38,300 | 15 | 191.50 |
| 2008-04-03 | 38,900 | 39,500 | 38,700 | 38,700 | 28 | 193.50 |
| 2008-04-02 | 37,650 | 37,700 | 36,050 | 36,050 | 15 | 180.25 |
| 2008-04-01 | 39,700 | 39,700 | 37,250 | 37,550 | 37 | 187.75 |
| 2008-03-31 | 39,350 | 39,350 | 39,300 | 39,300 | 6 | 196.50 |
| 2008-03-28 | 40,500 | 40,500 | 38,500 | 39,000 | 55 | 195 |
| 2008-03-27 | 38,900 | 39,300 | 38,900 | 39,300 | 10 | 196.50 |
| 2008-03-26 | 38,300 | 38,500 | 37,000 | 38,300 | 28 | 191.50 |
| 2008-03-25 | 35,550 | 35,950 | 35,500 | 35,500 | 26 | 177.50 |
| 2008-03-24 | 35,200 | 35,900 | 34,600 | 34,900 | 40 | 174.50 |
| 2008-03-21 | 35,700 | 36,600 | 34,500 | 35,200 | 44 | 176 |
| 2008-03-19 | 36,500 | 37,300 | 36,500 | 37,300 | 17 | 186.50 |
| 2008-03-18 | 37,000 | 38,500 | 37,000 | 37,300 | 20 | 186.50 |
| 2008-03-17 | 35,500 | 36,350 | 33,600 | 36,350 | 22 | 181.75 |
| 2008-03-14 | 36,500 | 38,000 | 36,000 | 36,500 | 26 | 182.50 |
| 2008-03-13 | 39,950 | 39,950 | 36,000 | 36,400 | 50 | 182 |
| 2008-03-12 | 40,000 | 41,600 | 39,950 | 40,000 | 19 | 200 |
| 2008-03-11 | 37,000 | 40,000 | 36,750 | 40,000 | 17 | 200 |
| 2008-03-10 | 37,400 | 37,500 | 36,300 | 37,200 | 18 | 186 |
| 2008-03-07 | 42,900 | 42,900 | 38,100 | 40,100 | 46 | 200.50 |
| 2008-03-06 | 40,100 | 43,000 | 40,000 | 42,100 | 50 | 210.50 |
| 2008-03-05 | 37,700 | 40,200 | 37,700 | 39,300 | 94 | 196.50 |
| 2008-03-04 | 42,900 | 42,900 | 41,700 | 41,700 | 52 | 208.50 |
| 2008-03-03 | 46,100 | 46,100 | 45,300 | 45,700 | 84 | 228.50 |
| 2008-02-29 | 49,800 | 49,800 | 45,000 | 49,300 | 337 | 246.50 |
| 2008-02-28 | 45,800 | 45,800 | 45,800 | 45,800 | 36 | 229 |
| 2008-02-27 | 39,000 | 41,800 | 38,000 | 41,800 | 147 | 209 |
| 2008-02-26 | 34,150 | 37,800 | 34,100 | 37,800 | 199 | 189 |
| 2008-02-25 | 34,000 | 34,400 | 33,300 | 33,800 | 14 | 169 |
| 2008-02-22 | 33,100 | 34,000 | 32,400 | 34,000 | 17 | 170 |
| 2008-02-21 | 35,000 | 35,000 | 33,100 | 33,100 | 29 | 165.50 |
| 2008-02-19 | 35,100 | 35,700 | 34,900 | 35,000 | 20 | 175 |
| 2008-02-18 | 33,400 | 35,100 | 33,000 | 35,100 | 31 | 175.50 |
| 2008-02-15 | 31,100 | 33,800 | 30,000 | 33,000 | 47 | 165 |
| 2008-02-14 | 31,500 | 31,500 | 30,000 | 30,700 | 34 | 153.50 |
| 2008-02-13 | 31,900 | 32,300 | 31,500 | 31,600 | 18 | 158 |
| 2008-02-12 | 33,100 | 33,100 | 32,700 | 32,700 | 17 | 163.50 |
| 2008-02-08 | 32,800 | 33,100 | 31,450 | 33,100 | 11 | 165.50 |
| 2008-02-07 | 33,000 | 33,050 | 31,850 | 32,000 | 30 | 160 |
| 2008-02-06 | 33,500 | 33,500 | 32,100 | 33,000 | 33 | 165 |
| 2008-02-05 | 35,100 | 35,500 | 34,000 | 34,000 | 40 | 170 |
| 2008-02-04 | 34,400 | 34,800 | 34,250 | 34,800 | 16 | 174 |
| 2008-02-01 | 33,500 | 34,300 | 33,500 | 33,950 | 24 | 169.75 |
| 2008-01-31 | 33,100 | 33,600 | 33,000 | 33,100 | 16 | 165.50 |
| 2008-01-30 | 33,700 | 33,900 | 33,000 | 33,900 | 35 | 169.50 |
| 2008-01-29 | 33,950 | 34,300 | 33,700 | 33,700 | 10 | 168.50 |
| 2008-01-28 | 35,800 | 35,800 | 33,400 | 33,550 | 47 | 167.75 |
| 2008-01-25 | 34,200 | 35,800 | 33,300 | 35,800 | 39 | 179 |
| 2008-01-24 | 33,000 | 33,400 | 32,500 | 33,400 | 35 | 167 |
| 2008-01-23 | 32,100 | 32,900 | 31,500 | 31,600 | 73 | 158 |
| 2008-01-22 | 32,100 | 32,450 | 31,300 | 31,300 | 56 | 156.50 |
| 2008-01-21 | 36,200 | 37,300 | 34,500 | 35,000 | 70 | 175 |
| 2008-01-18 | 32,000 | 35,600 | 31,600 | 35,000 | 131 | 175 |
| 2008-01-17 | 30,700 | 31,700 | 30,400 | 31,600 | 210 | 158 |
| 2008-01-16 | 35,000 | 35,000 | 33,600 | 33,600 | 79 | 168 |
| 2008-01-15 | 40,100 | 40,200 | 37,600 | 37,600 | 78 | 188 |
| 2008-01-11 | 44,600 | 45,000 | 41,000 | 41,000 | 64 | 205 |
| 2008-01-10 | 45,050 | 48,000 | 45,000 | 45,000 | 40 | 225 |
| 2008-01-09 | 45,000 | 45,000 | 44,500 | 44,900 | 8 | 224.50 |
| 2008-01-08 | 45,000 | 45,000 | 44,050 | 44,800 | 7 | 224 |
| 2008-01-07 | 45,000 | 45,200 | 44,000 | 44,000 | 10 | 220 |
| 2008-01-04 | 46,600 | 46,600 | 45,000 | 45,000 | 24 | 225 |
分割・併合履歴 ： [2013-06-13]1株→200株 [2005-08-26]1株→4株
