3236 (株)プロパスト 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 | 6,600 | 6,830 | 6,460 | 6,660 | 8,513 | 333 |
| 2008-12-29 | 6,690 | 7,370 | 6,150 | 6,700 | 42,362 | 335 |
| 2008-12-26 | 6,860 | 7,200 | 6,010 | 6,990 | 33,330 | 349.50 |
| 2008-12-25 | 7,600 | 8,150 | 6,650 | 6,660 | 48,562 | 333 |
| 2008-12-24 | 8,600 | 8,600 | 8,600 | 8,600 | 1,117 | 430 |
| 2008-12-22 | 10,600 | 10,600 | 10,600 | 10,600 | 271 | 530 |
| 2008-12-19 | 13,230 | 13,590 | 12,600 | 12,600 | 7,017 | 630 |
| 2008-12-18 | 14,140 | 15,200 | 14,140 | 14,600 | 2,277 | 730 |
| 2008-12-17 | 15,700 | 15,800 | 14,000 | 14,940 | 3,379 | 747 |
| 2008-12-16 | 15,200 | 16,800 | 14,800 | 15,100 | 6,633 | 755 |
| 2008-12-15 | 14,080 | 15,080 | 13,600 | 15,080 | 6,859 | 754 |
| 2008-12-12 | 13,400 | 14,500 | 12,650 | 13,080 | 5,283 | 654 |
| 2008-12-11 | 14,200 | 15,200 | 14,000 | 14,600 | 10,694 | 730 |
| 2008-12-10 | 11,090 | 13,200 | 11,090 | 13,200 | 6,152 | 660 |
| 2008-12-09 | 10,600 | 11,800 | 10,110 | 11,200 | 5,732 | 560 |
| 2008-12-08 | 10,300 | 10,750 | 10,020 | 10,440 | 3,243 | 522 |
| 2008-12-05 | 10,160 | 10,520 | 9,900 | 10,100 | 2,661 | 505 |
| 2008-12-04 | 10,850 | 11,650 | 10,010 | 10,200 | 4,388 | 510 |
| 2008-12-03 | 11,450 | 11,890 | 10,110 | 10,650 | 6,562 | 532.50 |
| 2008-12-02 | 11,600 | 12,490 | 11,300 | 11,650 | 3,610 | 582.50 |
| 2008-12-01 | 13,600 | 13,800 | 12,800 | 12,800 | 4,403 | 640 |
| 2008-11-28 | 14,100 | 14,840 | 13,600 | 14,800 | 3,688 | 740 |
| 2008-11-27 | 14,150 | 15,010 | 13,270 | 13,780 | 8,160 | 689 |
| 2008-11-26 | 15,000 | 15,000 | 13,800 | 14,150 | 1,394 | 707.50 |
| 2008-11-25 | 16,310 | 17,300 | 15,180 | 15,200 | 2,437 | 760 |
| 2008-11-21 | 13,490 | 16,690 | 13,490 | 16,660 | 2,306 | 833 |
| 2008-11-20 | 15,220 | 15,690 | 14,620 | 14,690 | 2,529 | 734.50 |
| 2008-11-19 | 17,610 | 18,290 | 16,590 | 16,590 | 1,606 | 829.50 |
| 2008-11-18 | 17,150 | 17,950 | 16,800 | 17,810 | 1,965 | 890.50 |
| 2008-11-17 | 18,100 | 18,690 | 17,570 | 17,950 | 2,963 | 897.50 |
| 2008-11-14 | 21,000 | 21,250 | 18,700 | 19,500 | 2,521 | 975 |
| 2008-11-13 | 21,250 | 21,800 | 19,500 | 20,100 | 4,029 | 1,005 |
| 2008-11-12 | 20,950 | 21,850 | 20,350 | 21,850 | 4,515 | 1,092.50 |
| 2008-11-11 | 18,050 | 19,850 | 17,900 | 19,850 | 3,836 | 992.50 |
| 2008-11-10 | 17,010 | 18,000 | 16,910 | 17,850 | 3,376 | 892.50 |
| 2008-11-07 | 14,520 | 16,900 | 14,330 | 16,310 | 3,263 | 815.50 |
| 2008-11-06 | 14,300 | 16,090 | 14,300 | 15,300 | 2,989 | 765 |
| 2008-11-05 | 13,590 | 15,100 | 13,200 | 15,100 | 4,195 | 755 |
| 2008-11-04 | 13,300 | 14,100 | 12,800 | 13,100 | 2,203 | 655 |
| 2008-10-31 | 13,700 | 13,700 | 12,610 | 13,300 | 1,741 | 665 |
| 2008-10-30 | 12,040 | 13,650 | 12,040 | 13,500 | 2,546 | 675 |
| 2008-10-29 | 13,140 | 13,750 | 11,800 | 12,240 | 2,761 | 612 |
| 2008-10-28 | 11,900 | 12,020 | 10,500 | 11,940 | 4,079 | 597 |
| 2008-10-27 | 14,100 | 14,250 | 12,500 | 12,500 | 2,631 | 625 |
| 2008-10-24 | 16,110 | 16,160 | 14,200 | 14,500 | 2,845 | 725 |
| 2008-10-23 | 14,650 | 16,500 | 14,000 | 16,160 | 3,233 | 808 |
| 2008-10-22 | 16,400 | 16,600 | 15,200 | 15,850 | 4,721 | 792.50 |
| 2008-10-21 | 15,430 | 16,890 | 15,100 | 16,800 | 3,274 | 840 |
| 2008-10-20 | 14,250 | 16,300 | 14,200 | 15,010 | 3,945 | 750.50 |
| 2008-10-17 | 16,060 | 16,300 | 14,450 | 14,450 | 6,229 | 722.50 |
| 2008-10-16 | 16,450 | 16,550 | 16,450 | 16,450 | 2,876 | 822.50 |
| 2008-10-15 | 19,300 | 19,500 | 17,330 | 18,450 | 4,449 | 922.50 |
| 2008-10-14 | 19,800 | 20,000 | 18,800 | 20,000 | 5,707 | 1,000 |
| 2008-10-10 | 16,750 | 19,900 | 16,750 | 18,000 | 4,662 | 900 |
| 2008-10-09 | 17,510 | 19,620 | 17,320 | 18,750 | 2,881 | 937.50 |
| 2008-10-08 | 19,310 | 19,510 | 17,330 | 17,620 | 2,467 | 881 |
| 2008-10-07 | 18,920 | 23,600 | 18,920 | 20,310 | 3,494 | 1,015.50 |
| 2008-10-06 | 22,600 | 22,890 | 21,100 | 21,720 | 2,115 | 1,086 |
| 2008-10-03 | 25,640 | 25,650 | 23,720 | 24,100 | 1,825 | 1,205 |
| 2008-10-02 | 28,000 | 29,000 | 25,400 | 25,940 | 1,361 | 1,297 |
| 2008-10-01 | 29,500 | 30,400 | 27,600 | 28,300 | 1,070 | 1,415 |
| 2008-09-30 | 26,290 | 30,800 | 26,230 | 28,300 | 3,069 | 1,415 |
| 2008-09-29 | 30,500 | 30,600 | 28,100 | 28,690 | 1,299 | 1,434.50 |
| 2008-09-26 | 31,950 | 33,450 | 30,000 | 30,400 | 2,255 | 1,520 |
| 2008-09-25 | 32,350 | 33,500 | 30,000 | 32,350 | 2,950 | 1,617.50 |
| 2008-09-24 | 34,000 | 34,400 | 31,000 | 32,000 | 2,500 | 1,600 |
| 2008-09-22 | 36,500 | 36,650 | 34,000 | 34,500 | 2,292 | 1,725 |
| 2008-09-19 | 35,450 | 37,200 | 33,700 | 34,500 | 2,906 | 1,725 |
| 2008-09-18 | 28,900 | 35,000 | 28,050 | 34,200 | 4,080 | 1,710 |
| 2008-09-17 | 35,150 | 35,250 | 30,100 | 31,000 | 4,205 | 1,550 |
| 2008-09-16 | 33,950 | 37,000 | 33,950 | 33,950 | 6,892 | 1,697.50 |
| 2008-09-12 | 38,800 | 38,800 | 35,000 | 37,950 | 5,005 | 1,897.50 |
| 2008-09-11 | 36,000 | 38,000 | 35,000 | 38,000 | 9,522 | 1,900 |
| 2008-09-10 | 28,700 | 34,000 | 28,400 | 34,000 | 6,301 | 1,700 |
| 2008-09-09 | 29,790 | 31,300 | 28,500 | 30,000 | 9,523 | 1,500 |
| 2008-09-08 | 26,490 | 28,290 | 26,490 | 28,290 | 3,009 | 1,414.50 |
| 2008-09-05 | 23,600 | 25,300 | 23,600 | 25,290 | 2,753 | 1,264.50 |
| 2008-09-04 | 24,930 | 26,900 | 23,890 | 24,930 | 5,425 | 1,246.50 |
| 2008-09-03 | 27,630 | 27,870 | 24,630 | 24,630 | 5,352 | 1,231.50 |
| 2008-09-02 | 29,300 | 29,600 | 27,500 | 27,630 | 2,598 | 1,381.50 |
| 2008-09-01 | 29,810 | 30,700 | 29,200 | 29,510 | 1,632 | 1,475.50 |
| 2008-08-29 | 30,500 | 31,000 | 29,200 | 29,750 | 5,435 | 1,487.50 |
| 2008-08-28 | 32,250 | 32,550 | 29,990 | 30,450 | 4,714 | 1,522.50 |
| 2008-08-27 | 33,000 | 33,250 | 31,500 | 31,850 | 3,102 | 1,592.50 |
| 2008-08-26 | 33,300 | 34,750 | 32,650 | 33,550 | 3,253 | 1,677.50 |
| 2008-08-25 | 34,000 | 37,000 | 33,900 | 34,500 | 7,424 | 1,725 |
| 2008-08-22 | 33,500 | 34,700 | 32,750 | 33,250 | 2,535 | 1,662.50 |
| 2008-08-21 | 33,800 | 34,850 | 32,600 | 33,900 | 3,547 | 1,695 |
| 2008-08-20 | 30,800 | 33,650 | 30,500 | 33,000 | 4,034 | 1,650 |
| 2008-08-19 | 34,400 | 35,400 | 31,600 | 31,950 | 5,486 | 1,597.50 |
| 2008-08-18 | 33,200 | 36,950 | 32,850 | 35,600 | 3,499 | 1,780 |
| 2008-08-15 | 36,800 | 37,400 | 33,200 | 34,000 | 7,122 | 1,700 |
| 2008-08-14 | 38,100 | 39,000 | 37,200 | 37,200 | 4,268 | 1,860 |
| 2008-08-13 | 42,100 | 42,900 | 40,900 | 41,200 | 1,180 | 2,060 |
| 2008-08-12 | 40,400 | 42,650 | 40,400 | 42,500 | 2,113 | 2,125 |
| 2008-08-11 | 40,300 | 41,700 | 40,200 | 41,200 | 1,273 | 2,060 |
| 2008-08-08 | 39,900 | 42,450 | 38,750 | 39,800 | 2,819 | 1,990 |
| 2008-08-07 | 41,300 | 41,800 | 40,250 | 40,300 | 1,676 | 2,015 |
| 2008-08-06 | 42,400 | 43,200 | 41,150 | 41,700 | 1,551 | 2,085 |
| 2008-08-05 | 43,950 | 45,000 | 41,500 | 42,000 | 2,539 | 2,100 |
| 2008-08-04 | 43,000 | 44,100 | 42,400 | 43,550 | 1,402 | 2,177.50 |
| 2008-08-01 | 43,000 | 43,000 | 41,700 | 42,500 | 1,886 | 2,125 |
| 2008-07-31 | 43,900 | 43,950 | 42,150 | 43,000 | 3,491 | 2,150 |
| 2008-07-30 | 46,000 | 47,000 | 44,300 | 45,400 | 3,101 | 2,270 |
| 2008-07-29 | 42,500 | 45,800 | 41,050 | 45,100 | 4,533 | 2,255 |
| 2008-07-28 | 41,450 | 44,950 | 41,450 | 44,000 | 3,521 | 2,200 |
| 2008-07-25 | 41,000 | 41,850 | 40,100 | 41,850 | 2,595 | 2,092.50 |
| 2008-07-24 | 41,650 | 45,550 | 41,550 | 42,450 | 4,243 | 2,122.50 |
| 2008-07-23 | 40,300 | 43,250 | 39,600 | 42,550 | 4,317 | 2,127.50 |
| 2008-07-22 | 40,000 | 40,450 | 38,050 | 39,500 | 5,054 | 1,975 |
| 2008-07-18 | 44,600 | 45,900 | 41,150 | 42,000 | 5,945 | 2,100 |
| 2008-07-17 | 44,200 | 45,000 | 42,100 | 45,000 | 5,731 | 2,250 |
| 2008-07-16 | 42,700 | 45,000 | 41,000 | 41,000 | 5,521 | 2,050 |
| 2008-07-15 | 45,500 | 46,050 | 43,100 | 43,100 | 5,280 | 2,155 |
| 2008-07-14 | 50,100 | 50,500 | 47,100 | 47,100 | 8,018 | 2,355 |
| 2008-07-11 | 55,900 | 59,400 | 51,400 | 52,100 | 13,480 | 2,605 |
| 2008-07-10 | 55,400 | 56,400 | 52,600 | 56,400 | 12,148 | 2,820 |
| 2008-07-09 | 51,400 | 51,400 | 51,400 | 51,400 | 257 | 2,570 |
| 2008-07-08 | 47,350 | 47,350 | 47,350 | 47,350 | 73 | 2,367.50 |
| 2008-07-07 | 43,400 | 45,400 | 41,100 | 43,350 | 4,773 | 2,167.50 |
| 2008-07-04 | 46,100 | 46,600 | 41,750 | 43,000 | 3,276 | 2,150 |
| 2008-07-03 | 45,500 | 46,800 | 44,750 | 45,750 | 2,878 | 2,287.50 |
| 2008-07-02 | 50,900 | 52,800 | 46,900 | 47,500 | 4,115 | 2,375 |
| 2008-07-01 | 52,100 | 53,500 | 50,200 | 50,400 | 3,789 | 2,520 |
| 2008-06-30 | 48,650 | 52,400 | 48,250 | 52,400 | 7,316 | 2,620 |
| 2008-06-27 | 48,100 | 49,500 | 47,000 | 48,400 | 3,444 | 2,420 |
| 2008-06-26 | 48,900 | 51,100 | 48,000 | 50,200 | 4,744 | 2,510 |
| 2008-06-25 | 46,850 | 48,200 | 44,050 | 48,100 | 10,179 | 2,405 |
| 2008-06-24 | 48,600 | 50,900 | 48,050 | 48,050 | 3,553 | 2,402.50 |
| 2008-06-23 | 48,000 | 52,600 | 47,500 | 50,300 | 6,989 | 2,515 |
| 2008-06-20 | 53,600 | 54,000 | 49,450 | 49,950 | 6,651 | 2,497.50 |
| 2008-06-19 | 57,500 | 57,500 | 53,800 | 54,200 | 4,985 | 2,710 |
| 2008-06-18 | 59,100 | 60,500 | 57,700 | 58,000 | 2,647 | 2,900 |
| 2008-06-17 | 61,500 | 64,100 | 58,800 | 59,000 | 5,459 | 2,950 |
| 2008-06-16 | 58,200 | 62,600 | 55,200 | 62,000 | 6,961 | 3,100 |
| 2008-06-13 | 60,000 | 61,600 | 58,100 | 58,700 | 4,079 | 2,935 |
| 2008-06-12 | 58,400 | 61,800 | 58,000 | 59,000 | 3,916 | 2,950 |
| 2008-06-11 | 63,600 | 63,600 | 58,800 | 59,900 | 7,630 | 2,995 |
| 2008-06-10 | 66,000 | 67,000 | 63,300 | 63,600 | 1,749 | 3,180 |
| 2008-06-09 | 64,100 | 66,800 | 63,300 | 65,900 | 1,924 | 3,295 |
| 2008-06-06 | 68,100 | 69,300 | 65,300 | 66,100 | 2,788 | 3,305 |
| 2008-06-05 | 69,900 | 70,000 | 66,700 | 67,400 | 4,192 | 3,370 |
| 2008-06-04 | 73,000 | 73,500 | 70,800 | 70,800 | 1,992 | 3,540 |
| 2008-06-03 | 75,100 | 77,000 | 73,600 | 74,000 | 2,214 | 3,700 |
| 2008-06-02 | 73,000 | 77,300 | 71,100 | 77,100 | 3,007 | 3,855 |
| 2008-05-30 | 75,000 | 75,700 | 71,900 | 73,000 | 4,360 | 3,650 |
| 2008-05-29 | 76,900 | 78,600 | 75,500 | 76,600 | 1,834 | 3,830 |
| 2008-05-28 | 78,500 | 78,500 | 75,500 | 76,900 | 2,070 | 3,845 |
| 2008-05-27 | 77,500 | 78,600 | 76,500 | 78,600 | 1,888 | 3,930 |
| 2008-05-26 | 80,800 | 82,400 | 79,200 | 80,600 | 2,568 | 4,030 |
| 2008-05-23 | 82,000 | 83,800 | 80,100 | 80,600 | 3,120 | 4,030 |
| 2008-05-22 | 77,000 | 81,900 | 76,600 | 81,500 | 3,623 | 4,075 |
| 2008-05-21 | 83,600 | 83,600 | 79,500 | 80,000 | 4,595 | 4,000 |
| 2008-05-20 | 87,700 | 88,600 | 84,100 | 85,100 | 2,944 | 4,255 |
| 2008-05-19 | 84,000 | 87,100 | 83,500 | 86,700 | 3,503 | 4,335 |
| 2008-05-16 | 85,800 | 85,900 | 82,300 | 83,500 | 2,882 | 4,175 |
| 2008-05-15 | 89,600 | 89,700 | 83,000 | 84,000 | 9,122 | 4,200 |
| 2008-05-14 | 88,300 | 93,700 | 87,100 | 92,600 | 3,329 | 4,630 |
| 2008-05-13 | 94,000 | 96,800 | 89,000 | 89,700 | 7,019 | 4,485 |
| 2008-05-12 | 93,000 | 99,000 | 90,100 | 98,000 | 5,224 | 4,900 |
| 2008-05-09 | 100,000 | 101,000 | 92,100 | 95,000 | 7,619 | 4,750 |
| 2008-05-08 | 89,100 | 97,100 | 88,100 | 97,100 | 13,803 | 4,855 |
| 2008-05-07 | 81,000 | 87,100 | 80,900 | 87,100 | 5,149 | 4,355 |
| 2008-05-02 | 77,200 | 78,000 | 76,500 | 77,100 | 3,857 | 3,855 |
| 2008-05-01 | 77,200 | 77,700 | 75,600 | 76,800 | 2,013 | 3,840 |
| 2008-04-30 | 80,900 | 81,000 | 76,100 | 77,200 | 7,711 | 3,860 |
| 2008-04-28 | 78,700 | 84,800 | 78,500 | 82,900 | 4,305 | 4,145 |
| 2008-04-25 | 77,000 | 77,900 | 76,500 | 76,900 | 1,482 | 3,845 |
| 2008-04-24 | 75,400 | 76,800 | 75,400 | 76,000 | 1,342 | 3,800 |
| 2008-04-23 | 75,000 | 77,200 | 74,300 | 75,700 | 2,697 | 3,785 |
| 2008-04-22 | 76,400 | 78,300 | 75,400 | 76,000 | 2,729 | 3,800 |
| 2008-04-21 | 74,500 | 76,900 | 73,600 | 76,400 | 3,504 | 3,820 |
| 2008-04-18 | 72,000 | 73,000 | 70,600 | 71,500 | 1,768 | 3,575 |
| 2008-04-17 | 73,600 | 74,600 | 71,400 | 71,800 | 2,642 | 3,590 |
| 2008-04-16 | 74,500 | 75,400 | 71,600 | 72,000 | 4,977 | 3,600 |
| 2008-04-15 | 76,300 | 77,200 | 74,500 | 75,000 | 2,856 | 3,750 |
| 2008-04-14 | 78,000 | 78,200 | 74,000 | 77,300 | 5,099 | 3,865 |
| 2008-04-11 | 84,400 | 86,400 | 80,500 | 82,000 | 12,990 | 4,100 |
| 2008-04-10 | 70,100 | 80,400 | 68,900 | 80,400 | 6,420 | 4,020 |
| 2008-04-09 | 81,700 | 82,400 | 69,700 | 70,400 | 7,616 | 3,520 |
| 2008-04-08 | 76,100 | 82,500 | 75,000 | 79,700 | 3,344 | 3,985 |
| 2008-04-07 | 73,300 | 76,700 | 72,800 | 75,500 | 2,020 | 3,775 |
| 2008-04-04 | 78,100 | 78,200 | 74,400 | 75,300 | 2,164 | 3,765 |
| 2008-04-03 | 72,800 | 78,800 | 71,800 | 77,100 | 3,992 | 3,855 |
| 2008-04-02 | 68,900 | 70,900 | 68,100 | 70,900 | 2,994 | 3,545 |
| 2008-04-01 | 64,400 | 66,200 | 62,500 | 65,900 | 2,450 | 3,295 |
| 2008-03-31 | 67,400 | 68,400 | 63,000 | 63,900 | 2,039 | 3,195 |
| 2008-03-28 | 67,100 | 70,000 | 66,100 | 67,000 | 1,404 | 3,350 |
| 2008-03-27 | 68,900 | 69,900 | 67,100 | 67,500 | 1,229 | 3,375 |
| 2008-03-26 | 69,500 | 70,900 | 68,500 | 70,500 | 1,012 | 3,525 |
| 2008-03-25 | 73,100 | 74,800 | 69,900 | 70,000 | 1,745 | 3,500 |
| 2008-03-24 | 72,400 | 75,100 | 71,200 | 72,100 | 1,566 | 3,605 |
| 2008-03-21 | 73,000 | 74,300 | 69,700 | 73,000 | 4,023 | 3,650 |
| 2008-03-19 | 72,100 | 74,600 | 71,400 | 74,600 | 3,187 | 3,730 |
| 2008-03-18 | 70,800 | 71,400 | 68,000 | 69,600 | 1,794 | 3,480 |
| 2008-03-17 | 68,900 | 73,200 | 66,100 | 71,800 | 2,679 | 3,590 |
| 2008-03-14 | 70,300 | 72,500 | 65,000 | 70,400 | 4,583 | 3,520 |
| 2008-03-13 | 78,000 | 79,600 | 72,400 | 73,300 | 3,012 | 3,665 |
| 2008-03-12 | 84,800 | 85,000 | 77,200 | 78,200 | 3,449 | 3,910 |
| 2008-03-11 | 73,900 | 81,000 | 73,000 | 80,800 | 3,821 | 4,040 |
| 2008-03-10 | 77,700 | 80,200 | 74,000 | 74,900 | 3,933 | 3,745 |
| 2008-03-07 | 82,100 | 83,000 | 79,200 | 80,500 | 5,890 | 4,025 |
| 2008-03-06 | 85,700 | 91,200 | 83,200 | 88,000 | 2,308 | 4,400 |
| 2008-03-05 | 88,900 | 88,900 | 83,300 | 83,700 | 4,195 | 4,185 |
| 2008-03-04 | 96,300 | 97,100 | 89,500 | 90,900 | 3,187 | 4,545 |
| 2008-03-03 | 95,500 | 97,700 | 93,100 | 95,900 | 2,790 | 4,795 |
| 2008-02-29 | 104,000 | 104,000 | 99,500 | 101,000 | 3,415 | 5,050 |
| 2008-02-28 | 104,000 | 106,000 | 99,900 | 106,000 | 3,514 | 5,300 |
| 2008-02-27 | 106,000 | 106,000 | 103,000 | 104,000 | 1,534 | 5,200 |
| 2008-02-26 | 107,000 | 109,000 | 104,000 | 106,000 | 2,519 | 5,300 |
| 2008-02-25 | 109,000 | 110,000 | 105,000 | 106,000 | 2,993 | 5,300 |
| 2008-02-22 | 98,300 | 106,000 | 98,200 | 103,000 | 3,383 | 5,150 |
| 2008-02-21 | 103,000 | 105,000 | 99,300 | 102,000 | 3,863 | 5,100 |
| 2008-02-20 | 109,000 | 109,000 | 98,000 | 101,000 | 6,028 | 5,050 |
| 2008-02-19 | 114,000 | 115,000 | 107,000 | 111,000 | 3,610 | 5,550 |
| 2008-02-18 | 108,000 | 119,000 | 107,000 | 113,000 | 9,847 | 5,650 |
| 2008-02-15 | 94,400 | 104,000 | 91,500 | 104,000 | 7,614 | 5,200 |
| 2008-02-14 | 87,000 | 93,400 | 84,300 | 93,400 | 2,204 | 4,670 |
| 2008-02-13 | 84,500 | 87,500 | 82,000 | 83,400 | 1,831 | 4,170 |
| 2008-02-12 | 80,200 | 84,800 | 79,500 | 82,900 | 2,069 | 4,145 |
| 2008-02-08 | 90,000 | 90,000 | 83,200 | 83,200 | 3,140 | 4,160 |
| 2008-02-07 | 91,800 | 92,400 | 89,000 | 90,000 | 1,588 | 4,500 |
| 2008-02-06 | 91,800 | 93,200 | 91,300 | 92,800 | 1,264 | 4,640 |
| 2008-02-05 | 94,500 | 96,400 | 92,700 | 95,500 | 1,314 | 4,775 |
| 2008-02-04 | 99,400 | 100,000 | 93,000 | 94,600 | 2,807 | 4,730 |
| 2008-02-01 | 101,000 | 102,000 | 97,500 | 97,500 | 2,180 | 4,875 |
| 2008-01-31 | 99,500 | 101,000 | 99,100 | 101,000 | 1,685 | 5,050 |
| 2008-01-30 | 99,800 | 105,000 | 98,100 | 101,000 | 3,521 | 5,050 |
| 2008-01-29 | 105,000 | 106,000 | 98,600 | 100,000 | 4,395 | 5,000 |
| 2008-01-28 | 100,000 | 106,000 | 100,000 | 102,000 | 2,667 | 5,100 |
| 2008-01-25 | 104,000 | 107,000 | 102,000 | 103,000 | 3,643 | 5,150 |
| 2008-01-24 | 99,900 | 102,000 | 97,000 | 101,000 | 4,254 | 5,050 |
| 2008-01-23 | 103,000 | 105,000 | 88,100 | 96,900 | 6,169 | 4,845 |
| 2008-01-22 | 104,000 | 105,000 | 97,000 | 97,500 | 6,951 | 4,875 |
| 2008-01-21 | 116,000 | 117,000 | 111,000 | 112,000 | 3,881 | 5,600 |
| 2008-01-18 | 104,000 | 122,000 | 103,000 | 118,000 | 6,961 | 5,900 |
| 2008-01-17 | 110,000 | 112,000 | 103,000 | 110,000 | 8,144 | 5,500 |
| 2008-01-16 | 105,000 | 110,000 | 104,000 | 106,000 | 11,179 | 5,300 |
| 2008-01-15 | 106,000 | 106,000 | 99,700 | 99,800 | 2,339 | 4,990 |
| 2008-01-11 | 110,000 | 112,000 | 99,200 | 102,000 | 5,555 | 5,100 |
| 2008-01-10 | 128,000 | 130,000 | 113,000 | 114,000 | 4,650 | 5,700 |
| 2008-01-09 | 101,000 | 126,000 | 100,000 | 126,000 | 4,405 | 6,300 |
| 2008-01-08 | 102,000 | 106,000 | 99,000 | 106,000 | 3,075 | 5,300 |
| 2008-01-07 | 104,000 | 107,000 | 102,000 | 103,000 | 2,559 | 5,150 |
| 2008-01-04 | 108,000 | 109,000 | 105,000 | 108,000 | 1,259 | 5,400 |
分割・併合履歴 ： [2013-11-27]1株→20株 [2007-03-27]1株→5株
