3760 (株)ケイブ 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 | 79,500 | 81,400 | 79,000 | 81,400 | 46 | 814 |
| 2008-12-29 | 79,200 | 82,000 | 78,100 | 81,500 | 108 | 815 |
| 2008-12-26 | 77,100 | 77,200 | 75,000 | 77,200 | 34 | 772 |
| 2008-12-25 | 75,100 | 76,200 | 75,000 | 76,200 | 9 | 762 |
| 2008-12-24 | 77,000 | 77,000 | 75,000 | 75,200 | 63 | 752 |
| 2008-12-22 | 77,500 | 77,600 | 76,000 | 76,000 | 59 | 760 |
| 2008-12-19 | 77,800 | 78,200 | 75,800 | 77,000 | 49 | 770 |
| 2008-12-18 | 77,000 | 78,100 | 77,000 | 78,100 | 20 | 781 |
| 2008-12-17 | 79,600 | 80,000 | 76,500 | 78,200 | 62 | 782 |
| 2008-12-16 | 77,000 | 79,000 | 75,200 | 79,000 | 87 | 790 |
| 2008-12-15 | 78,800 | 79,000 | 76,000 | 77,000 | 51 | 770 |
| 2008-12-12 | 80,800 | 80,800 | 74,500 | 77,000 | 58 | 770 |
| 2008-12-11 | 78,000 | 80,000 | 76,000 | 80,000 | 57 | 800 |
| 2008-12-10 | 78,000 | 79,800 | 76,100 | 77,900 | 71 | 779 |
| 2008-12-09 | 81,200 | 81,200 | 79,300 | 79,400 | 33 | 794 |
| 2008-12-08 | 76,000 | 80,000 | 76,000 | 80,000 | 43 | 800 |
| 2008-12-05 | 78,700 | 80,500 | 78,600 | 80,000 | 32 | 800 |
| 2008-12-04 | 81,000 | 81,000 | 79,500 | 80,600 | 25 | 806 |
| 2008-12-03 | 79,000 | 81,500 | 79,000 | 81,500 | 33 | 815 |
| 2008-12-02 | 82,000 | 82,000 | 80,000 | 81,000 | 23 | 810 |
| 2008-12-01 | 86,000 | 86,000 | 82,200 | 82,600 | 28 | 826 |
| 2008-11-28 | 83,000 | 84,500 | 81,500 | 84,500 | 55 | 845 |
| 2008-11-27 | 83,000 | 83,000 | 81,500 | 82,000 | 16 | 820 |
| 2008-11-26 | 83,500 | 83,500 | 81,500 | 83,000 | 27 | 830 |
| 2008-11-25 | 84,500 | 86,000 | 81,500 | 83,500 | 66 | 835 |
| 2008-11-21 | 78,000 | 81,500 | 76,500 | 81,500 | 64 | 815 |
| 2008-11-20 | 78,000 | 81,000 | 78,000 | 81,000 | 39 | 810 |
| 2008-11-19 | 85,000 | 85,000 | 80,100 | 82,500 | 79 | 825 |
| 2008-11-18 | 83,000 | 85,000 | 83,000 | 84,000 | 7 | 840 |
| 2008-11-17 | 83,000 | 86,000 | 82,700 | 86,000 | 38 | 860 |
| 2008-11-14 | 86,900 | 86,900 | 82,000 | 82,000 | 42 | 820 |
| 2008-11-13 | 82,700 | 83,400 | 80,000 | 83,000 | 117 | 830 |
| 2008-11-12 | 86,000 | 88,400 | 85,000 | 86,700 | 68 | 867 |
| 2008-11-11 | 84,800 | 87,500 | 82,500 | 87,000 | 59 | 870 |
| 2008-11-10 | 84,500 | 84,600 | 81,200 | 84,600 | 72 | 846 |
| 2008-11-07 | 78,800 | 84,000 | 73,500 | 82,500 | 74 | 825 |
| 2008-11-06 | 82,000 | 82,000 | 79,100 | 80,000 | 107 | 800 |
| 2008-11-05 | 85,000 | 87,000 | 81,500 | 87,000 | 147 | 870 |
| 2008-11-04 | 78,200 | 81,000 | 78,000 | 81,000 | 104 | 810 |
| 2008-10-31 | 79,900 | 80,000 | 74,500 | 78,000 | 53 | 780 |
| 2008-10-30 | 73,600 | 78,000 | 73,600 | 77,600 | 87 | 776 |
| 2008-10-29 | 77,700 | 77,700 | 72,300 | 73,500 | 84 | 735 |
| 2008-10-28 | 65,700 | 71,700 | 65,700 | 71,700 | 77 | 717 |
| 2008-10-27 | 66,700 | 71,800 | 66,700 | 66,700 | 74 | 667 |
| 2008-10-24 | 75,000 | 75,000 | 67,700 | 67,700 | 99 | 677 |
| 2008-10-23 | 75,600 | 76,400 | 72,200 | 76,400 | 82 | 764 |
| 2008-10-22 | 85,000 | 85,000 | 76,400 | 80,600 | 107 | 806 |
| 2008-10-21 | 87,000 | 88,800 | 82,500 | 86,000 | 166 | 860 |
| 2008-10-20 | 78,000 | 84,900 | 78,000 | 83,000 | 84 | 830 |
| 2008-10-17 | 74,800 | 76,000 | 72,500 | 75,000 | 45 | 750 |
| 2008-10-16 | 68,300 | 74,000 | 64,500 | 70,000 | 160 | 700 |
| 2008-10-15 | 69,100 | 70,600 | 68,100 | 70,600 | 119 | 706 |
| 2008-10-14 | 65,600 | 65,600 | 65,600 | 65,600 | 12 | 656 |
| 2008-10-10 | 59,100 | 62,000 | 59,100 | 60,600 | 147 | 606 |
| 2008-10-09 | 58,100 | 65,400 | 57,000 | 63,600 | 402 | 636 |
| 2008-10-08 | 61,500 | 62,600 | 61,000 | 61,000 | 307 | 610 |
| 2008-10-07 | 71,000 | 71,000 | 71,000 | 71,000 | 34 | 710 |
| 2008-10-06 | 83,000 | 83,500 | 81,000 | 81,000 | 206 | 810 |
| 2008-10-03 | 98,800 | 98,800 | 89,400 | 91,000 | 407 | 910 |
| 2008-10-02 | 117,000 | 117,000 | 99,000 | 99,400 | 602 | 994 |
| 2008-10-01 | 120,000 | 121,000 | 114,400 | 119,000 | 92 | 1,190 |
| 2008-09-30 | 108,100 | 117,000 | 107,100 | 116,000 | 107 | 1,160 |
| 2008-09-29 | 126,000 | 127,000 | 115,000 | 117,000 | 144 | 1,170 |
| 2008-09-26 | 120,000 | 123,900 | 116,500 | 122,000 | 116 | 1,220 |
| 2008-09-25 | 122,800 | 122,800 | 113,000 | 116,100 | 206 | 1,161 |
| 2008-09-24 | 132,000 | 132,000 | 121,500 | 121,500 | 203 | 1,215 |
| 2008-09-22 | 142,000 | 142,000 | 133,000 | 135,000 | 100 | 1,350 |
| 2008-09-19 | 140,000 | 146,000 | 137,000 | 137,100 | 148 | 1,371 |
| 2008-09-18 | 131,000 | 140,000 | 129,000 | 138,100 | 379 | 1,381 |
| 2008-09-17 | 120,000 | 135,000 | 120,000 | 135,000 | 419 | 1,350 |
| 2008-09-16 | 107,000 | 123,500 | 105,700 | 115,000 | 198 | 1,150 |
| 2008-09-12 | 111,800 | 123,500 | 111,800 | 121,000 | 172 | 1,210 |
| 2008-09-11 | 111,500 | 112,900 | 109,000 | 111,300 | 115 | 1,113 |
| 2008-09-10 | 113,000 | 117,000 | 110,000 | 112,000 | 137 | 1,120 |
| 2008-09-09 | 118,200 | 118,200 | 113,500 | 116,000 | 110 | 1,160 |
| 2008-09-08 | 110,000 | 115,000 | 110,000 | 115,000 | 85 | 1,150 |
| 2008-09-05 | 106,200 | 109,900 | 106,000 | 108,200 | 231 | 1,082 |
| 2008-09-04 | 122,300 | 122,300 | 115,000 | 115,500 | 170 | 1,155 |
| 2008-09-03 | 129,300 | 133,000 | 121,100 | 124,000 | 445 | 1,240 |
| 2008-09-02 | 125,000 | 131,500 | 120,100 | 125,300 | 577 | 1,253 |
| 2008-09-01 | 118,000 | 121,000 | 115,200 | 119,000 | 145 | 1,190 |
| 2008-08-29 | 123,000 | 126,900 | 119,000 | 119,200 | 288 | 1,192 |
| 2008-08-28 | 131,900 | 131,900 | 116,900 | 121,100 | 463 | 1,211 |
| 2008-08-27 | 131,900 | 131,900 | 131,900 | 131,900 | 45 | 1,319 |
| 2008-08-26 | 108,000 | 111,900 | 105,700 | 111,900 | 39 | 1,119 |
| 2008-08-25 | 105,300 | 111,000 | 105,100 | 109,000 | 97 | 1,090 |
| 2008-08-22 | 108,000 | 110,000 | 105,000 | 106,000 | 39 | 1,060 |
| 2008-08-21 | 112,000 | 114,000 | 108,000 | 108,000 | 90 | 1,080 |
| 2008-08-20 | 103,100 | 114,000 | 101,600 | 112,800 | 239 | 1,128 |
| 2008-08-19 | 109,200 | 112,100 | 104,500 | 106,000 | 250 | 1,060 |
| 2008-08-18 | 112,800 | 120,700 | 112,000 | 117,000 | 115 | 1,170 |
| 2008-08-15 | 137,000 | 137,000 | 117,800 | 122,800 | 252 | 1,228 |
| 2008-08-14 | 141,800 | 141,800 | 136,200 | 137,700 | 68 | 1,377 |
| 2008-08-13 | 145,000 | 145,000 | 137,500 | 142,500 | 91 | 1,425 |
| 2008-08-12 | 146,500 | 146,500 | 142,400 | 145,900 | 77 | 1,459 |
| 2008-08-11 | 141,000 | 146,000 | 140,000 | 145,500 | 57 | 1,455 |
| 2008-08-08 | 135,500 | 142,000 | 135,500 | 142,000 | 42 | 1,420 |
| 2008-08-07 | 141,500 | 141,500 | 135,800 | 141,000 | 51 | 1,410 |
| 2008-08-06 | 138,000 | 142,000 | 138,000 | 141,000 | 115 | 1,410 |
| 2008-08-05 | 139,500 | 139,500 | 137,000 | 138,000 | 53 | 1,380 |
| 2008-08-04 | 145,100 | 145,100 | 140,500 | 140,600 | 93 | 1,406 |
| 2008-08-01 | 147,900 | 147,900 | 139,000 | 142,500 | 103 | 1,425 |
| 2008-07-31 | 159,900 | 159,900 | 146,300 | 148,100 | 117 | 1,481 |
| 2008-07-30 | 160,500 | 164,500 | 158,500 | 158,500 | 229 | 1,585 |
| 2008-07-29 | 157,900 | 159,700 | 156,500 | 158,100 | 54 | 1,581 |
| 2008-07-28 | 161,700 | 162,000 | 155,800 | 160,900 | 173 | 1,609 |
| 2008-07-25 | 160,000 | 167,500 | 155,700 | 161,700 | 180 | 1,617 |
| 2008-07-24 | 160,000 | 168,000 | 157,000 | 166,000 | 293 | 1,660 |
| 2008-07-23 | 145,000 | 159,000 | 145,000 | 155,500 | 326 | 1,555 |
| 2008-07-22 | 150,000 | 150,000 | 135,000 | 141,000 | 202 | 1,410 |
| 2008-07-18 | 158,000 | 159,000 | 149,000 | 152,000 | 143 | 1,520 |
| 2008-07-17 | 162,000 | 167,000 | 156,000 | 157,000 | 260 | 1,570 |
| 2008-07-16 | 157,000 | 159,000 | 151,000 | 157,000 | 146 | 1,570 |
| 2008-07-15 | 164,000 | 168,000 | 149,000 | 157,000 | 542 | 1,570 |
| 2008-07-14 | 181,000 | 183,000 | 170,000 | 171,000 | 565 | 1,710 |
| 2008-07-11 | 187,000 | 187,000 | 184,000 | 187,000 | 442 | 1,870 |
| 2008-07-10 | 157,000 | 157,000 | 157,000 | 157,000 | 31 | 1,570 |
| 2008-07-09 | 146,000 | 147,000 | 134,000 | 137,000 | 241 | 1,370 |
| 2008-07-08 | 153,000 | 154,000 | 142,000 | 142,000 | 222 | 1,420 |
| 2008-07-07 | 162,000 | 163,000 | 150,000 | 156,000 | 263 | 1,560 |
| 2008-07-04 | 160,000 | 170,000 | 155,000 | 160,000 | 854 | 1,600 |
| 2008-07-03 | 155,000 | 163,000 | 150,000 | 155,000 | 323 | 1,550 |
| 2008-07-02 | 160,000 | 162,000 | 153,000 | 154,000 | 371 | 1,540 |
| 2008-07-01 | 147,000 | 164,000 | 145,000 | 162,000 | 709 | 1,620 |
| 2008-06-30 | 153,000 | 153,000 | 138,000 | 145,000 | 649 | 1,450 |
| 2008-06-27 | 155,000 | 155,000 | 145,000 | 153,000 | 640 | 1,530 |
| 2008-06-26 | 163,000 | 173,000 | 163,000 | 170,000 | 203 | 1,700 |
| 2008-06-25 | 166,000 | 166,000 | 154,000 | 162,000 | 168 | 1,620 |
| 2008-06-24 | 180,000 | 180,000 | 164,000 | 166,000 | 200 | 1,660 |
| 2008-06-23 | 172,000 | 174,000 | 167,000 | 168,000 | 200 | 1,680 |
| 2008-06-20 | 191,000 | 191,000 | 169,000 | 178,000 | 514 | 1,780 |
| 2008-06-19 | 198,000 | 198,000 | 185,000 | 187,000 | 256 | 1,870 |
| 2008-06-18 | 202,000 | 202,000 | 190,000 | 200,000 | 384 | 2,000 |
| 2008-06-17 | 202,000 | 207,000 | 200,000 | 203,000 | 194 | 2,030 |
| 2008-06-16 | 210,000 | 211,000 | 198,000 | 205,000 | 350 | 2,050 |
| 2008-06-13 | 209,000 | 224,000 | 205,000 | 205,000 | 552 | 2,050 |
| 2008-06-12 | 229,000 | 229,000 | 198,000 | 207,000 | 851 | 2,070 |
| 2008-06-11 | 260,000 | 260,000 | 216,000 | 229,000 | 906 | 2,290 |
| 2008-06-10 | 280,000 | 289,000 | 256,000 | 256,000 | 645 | 2,560 |
| 2008-06-09 | 258,000 | 285,000 | 251,000 | 274,000 | 606 | 2,740 |
| 2008-06-06 | 255,000 | 271,000 | 250,000 | 265,000 | 720 | 2,650 |
| 2008-06-05 | 239,000 | 250,000 | 228,000 | 248,000 | 324 | 2,480 |
| 2008-06-04 | 234,000 | 239,000 | 228,000 | 239,000 | 187 | 2,390 |
| 2008-06-03 | 227,000 | 234,000 | 224,000 | 231,000 | 185 | 2,310 |
| 2008-06-02 | 238,000 | 238,000 | 227,000 | 231,000 | 264 | 2,310 |
| 2008-05-30 | 214,000 | 229,000 | 210,000 | 226,000 | 308 | 2,260 |
| 2008-05-29 | 217,000 | 220,000 | 205,000 | 217,000 | 235 | 2,170 |
| 2008-05-28 | 215,000 | 223,000 | 204,000 | 212,000 | 329 | 2,120 |
| 2008-05-27 | 223,000 | 259,000 | 212,000 | 213,000 | 1,967 | 2,130 |
| 2008-05-26 | 210,000 | 227,000 | 209,000 | 227,000 | 1,488 | 2,270 |
| 2008-05-23 | 193,000 | 206,000 | 193,000 | 197,000 | 346 | 1,970 |
| 2008-05-22 | 192,000 | 196,000 | 190,000 | 192,000 | 132 | 1,920 |
| 2008-05-21 | 190,000 | 195,000 | 187,000 | 195,000 | 209 | 1,950 |
| 2008-05-20 | 189,000 | 192,000 | 187,000 | 192,000 | 140 | 1,920 |
| 2008-05-19 | 192,000 | 197,000 | 187,000 | 191,000 | 334 | 1,910 |
| 2008-05-16 | 182,000 | 183,000 | 172,000 | 177,000 | 145 | 1,770 |
| 2008-05-15 | 172,000 | 179,000 | 168,000 | 177,000 | 190 | 1,770 |
| 2008-05-14 | 175,000 | 175,000 | 165,000 | 173,000 | 171 | 1,730 |
| 2008-05-13 | 186,000 | 197,000 | 168,000 | 172,000 | 908 | 1,720 |
| 2008-05-12 | 166,000 | 188,000 | 164,000 | 181,000 | 467 | 1,810 |
| 2008-05-09 | 171,000 | 172,000 | 164,000 | 167,000 | 194 | 1,670 |
| 2008-05-08 | 172,000 | 181,000 | 164,000 | 169,000 | 658 | 1,690 |
| 2008-05-07 | 162,000 | 162,000 | 153,000 | 156,000 | 67 | 1,560 |
| 2008-05-02 | 163,000 | 163,000 | 156,000 | 158,000 | 88 | 1,580 |
| 2008-05-01 | 153,000 | 167,000 | 153,000 | 162,000 | 472 | 1,620 |
| 2008-04-30 | 152,000 | 156,000 | 151,000 | 154,000 | 79 | 1,540 |
| 2008-04-28 | 153,000 | 156,000 | 150,000 | 155,000 | 252 | 1,550 |
| 2008-04-25 | 158,000 | 158,000 | 148,000 | 154,000 | 291 | 1,540 |
| 2008-04-24 | 166,000 | 166,000 | 151,000 | 157,000 | 408 | 1,570 |
| 2008-04-23 | 140,000 | 161,000 | 140,000 | 159,000 | 817 | 1,590 |
| 2008-04-22 | 140,000 | 151,000 | 135,000 | 142,000 | 446 | 1,420 |
| 2008-04-21 | 141,000 | 146,000 | 130,000 | 141,000 | 1,206 | 1,410 |
| 2008-04-18 | 120,000 | 140,000 | 116,000 | 135,000 | 1,289 | 1,350 |
| 2008-04-17 | 102,000 | 122,000 | 100,000 | 122,000 | 967 | 1,220 |
| 2008-04-16 | 104,000 | 108,000 | 101,000 | 102,000 | 268 | 1,020 |
| 2008-04-15 | 107,000 | 107,000 | 101,000 | 103,000 | 342 | 1,030 |
| 2008-04-14 | 99,400 | 109,000 | 99,000 | 107,000 | 1,178 | 1,070 |
| 2008-04-11 | 98,400 | 98,400 | 98,400 | 98,400 | 171 | 984 |
| 2008-04-10 | 88,400 | 88,400 | 88,400 | 88,400 | 35 | 884 |
| 2008-04-09 | 75,500 | 78,400 | 73,700 | 78,400 | 42 | 784 |
| 2008-04-08 | 75,500 | 76,000 | 73,000 | 75,500 | 28 | 755 |
| 2008-04-07 | 73,900 | 77,000 | 71,000 | 76,000 | 68 | 760 |
| 2008-04-04 | 72,300 | 73,900 | 72,000 | 73,900 | 20 | 739 |
| 2008-04-03 | 71,400 | 72,900 | 71,000 | 72,800 | 23 | 728 |
| 2008-04-02 | 69,500 | 71,000 | 69,500 | 70,900 | 22 | 709 |
| 2008-04-01 | 70,600 | 71,500 | 70,000 | 70,000 | 50 | 700 |
| 2008-03-31 | 71,400 | 71,500 | 68,600 | 69,500 | 47 | 695 |
| 2008-03-28 | 73,300 | 73,300 | 72,400 | 72,600 | 11 | 726 |
| 2008-03-27 | 73,000 | 77,700 | 72,000 | 74,300 | 69 | 743 |
| 2008-03-26 | 77,000 | 77,000 | 74,500 | 75,000 | 16 | 750 |
| 2008-03-25 | 72,700 | 77,000 | 72,500 | 77,000 | 21 | 770 |
| 2008-03-24 | 73,000 | 73,900 | 72,000 | 73,500 | 12 | 735 |
| 2008-03-21 | 71,000 | 73,000 | 71,000 | 73,000 | 18 | 730 |
| 2008-03-19 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 710 |
| 2008-03-18 | 67,700 | 71,000 | 67,700 | 71,000 | 17 | 710 |
| 2008-03-17 | 70,000 | 71,000 | 68,300 | 71,000 | 65 | 710 |
| 2008-03-14 | 70,100 | 71,900 | 68,600 | 71,900 | 13 | 719 |
| 2008-03-13 | 73,000 | 73,000 | 71,800 | 71,800 | 6 | 718 |
| 2008-03-12 | 71,000 | 71,000 | 70,000 | 70,000 | 11 | 700 |
| 2008-03-11 | 67,600 | 69,500 | 66,600 | 69,500 | 16 | 695 |
| 2008-03-10 | 69,000 | 69,000 | 67,500 | 67,600 | 15 | 676 |
| 2008-03-07 | 69,000 | 70,500 | 69,000 | 70,500 | 55 | 705 |
| 2008-03-06 | 73,000 | 73,500 | 73,000 | 73,500 | 6 | 735 |
| 2008-03-05 | 73,100 | 73,100 | 72,100 | 72,100 | 16 | 721 |
| 2008-03-04 | 73,500 | 73,500 | 73,000 | 73,000 | 9 | 730 |
| 2008-03-03 | 73,000 | 75,000 | 72,500 | 75,000 | 24 | 750 |
| 2008-02-29 | 75,100 | 76,900 | 75,100 | 75,500 | 9 | 755 |
| 2008-02-28 | 77,000 | 78,000 | 77,000 | 78,000 | 14 | 780 |
| 2008-02-27 | 77,000 | 77,000 | 77,000 | 77,000 | 3 | 770 |
| 2008-02-26 | 77,700 | 77,700 | 75,000 | 75,000 | 18 | 750 |
| 2008-02-25 | 75,300 | 79,000 | 75,000 | 78,700 | 31 | 787 |
| 2008-02-22 | 77,000 | 78,000 | 75,100 | 77,000 | 11 | 770 |
| 2008-02-21 | 72,200 | 76,000 | 72,200 | 75,000 | 20 | 750 |
| 2008-02-20 | 71,000 | 72,000 | 71,000 | 71,200 | 32 | 712 |
| 2008-02-19 | 71,900 | 74,000 | 70,600 | 71,500 | 41 | 715 |
| 2008-02-18 | 70,300 | 73,500 | 69,100 | 72,900 | 16 | 729 |
| 2008-02-15 | 67,100 | 71,000 | 67,000 | 71,000 | 31 | 710 |
| 2008-02-14 | 64,100 | 68,000 | 64,100 | 68,000 | 11 | 680 |
| 2008-02-13 | 63,100 | 64,000 | 61,700 | 63,000 | 31 | 630 |
| 2008-02-12 | 66,600 | 66,600 | 62,400 | 64,000 | 18 | 640 |
| 2008-02-08 | 66,600 | 68,000 | 66,000 | 66,600 | 22 | 666 |
| 2008-02-07 | 67,000 | 67,000 | 66,600 | 66,600 | 11 | 666 |
| 2008-02-06 | 69,500 | 69,500 | 64,000 | 66,500 | 43 | 665 |
| 2008-02-05 | 73,300 | 73,300 | 69,900 | 70,000 | 27 | 700 |
| 2008-02-04 | 75,500 | 75,500 | 72,500 | 72,500 | 22 | 725 |
| 2008-02-01 | 75,000 | 75,600 | 74,500 | 75,500 | 16 | 755 |
| 2008-01-31 | 75,000 | 75,500 | 74,700 | 75,500 | 13 | 755 |
| 2008-01-30 | 75,500 | 76,900 | 74,800 | 76,600 | 31 | 766 |
| 2008-01-29 | 80,400 | 80,400 | 75,200 | 77,500 | 25 | 775 |
| 2008-01-28 | 75,100 | 78,400 | 75,100 | 78,400 | 7 | 784 |
| 2008-01-25 | 77,500 | 79,300 | 74,500 | 79,300 | 44 | 793 |
| 2008-01-24 | 75,500 | 77,400 | 75,000 | 77,000 | 28 | 770 |
| 2008-01-23 | 77,900 | 82,000 | 75,500 | 75,500 | 44 | 755 |
| 2008-01-22 | 75,700 | 78,000 | 75,700 | 77,700 | 10 | 777 |
| 2008-01-21 | 81,000 | 84,000 | 77,000 | 79,000 | 110 | 790 |
| 2008-01-18 | 68,500 | 79,500 | 67,500 | 79,500 | 93 | 795 |
| 2008-01-17 | 70,500 | 70,500 | 68,500 | 70,500 | 142 | 705 |
| 2008-01-16 | 68,600 | 69,000 | 65,000 | 65,500 | 47 | 655 |
| 2008-01-15 | 73,900 | 74,500 | 68,500 | 68,500 | 41 | 685 |
| 2008-01-11 | 78,000 | 78,000 | 72,500 | 73,300 | 69 | 733 |
| 2008-01-10 | 78,500 | 80,000 | 77,000 | 78,000 | 46 | 780 |
| 2008-01-09 | 72,600 | 79,500 | 72,500 | 79,500 | 39 | 795 |
| 2008-01-08 | 74,100 | 74,100 | 72,500 | 72,500 | 29 | 725 |
| 2008-01-07 | 77,400 | 79,500 | 74,100 | 74,200 | 65 | 742 |
| 2008-01-04 | 77,100 | 79,800 | 77,100 | 79,800 | 9 | 798 |
分割・併合履歴 ： [2013-11-27]1株→100株
