3768 リスクモンスター(株) 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 | 50,000 | 51,600 | 50,000 | 51,000 | 35 | 255 |
| 2008-12-29 | 51,000 | 51,000 | 49,000 | 50,000 | 48 | 250 |
| 2008-12-26 | 48,700 | 50,900 | 48,100 | 50,500 | 103 | 252.50 |
| 2008-12-25 | 48,650 | 50,300 | 47,200 | 50,000 | 72 | 250 |
| 2008-12-24 | 50,000 | 50,000 | 45,500 | 48,600 | 93 | 243 |
| 2008-12-22 | 49,000 | 50,000 | 48,200 | 49,200 | 92 | 246 |
| 2008-12-19 | 47,300 | 48,600 | 46,500 | 48,600 | 36 | 243 |
| 2008-12-18 | 47,000 | 48,700 | 47,000 | 47,500 | 32 | 237.50 |
| 2008-12-17 | 48,000 | 48,700 | 46,600 | 48,700 | 76 | 243.50 |
| 2008-12-16 | 49,000 | 49,000 | 48,000 | 48,300 | 70 | 241.50 |
| 2008-12-15 | 46,600 | 49,600 | 46,600 | 49,100 | 31 | 245.50 |
| 2008-12-12 | 48,500 | 48,550 | 46,200 | 47,000 | 41 | 235 |
| 2008-12-11 | 48,350 | 49,000 | 47,500 | 48,500 | 28 | 242.50 |
| 2008-12-10 | 48,100 | 48,300 | 45,600 | 48,300 | 39 | 241.50 |
| 2008-12-09 | 47,500 | 50,000 | 47,500 | 48,150 | 26 | 240.75 |
| 2008-12-08 | 46,800 | 49,600 | 46,000 | 49,500 | 40 | 247.50 |
| 2008-12-05 | 49,500 | 49,500 | 46,500 | 48,000 | 33 | 240 |
| 2008-12-04 | 49,200 | 49,450 | 47,100 | 49,100 | 58 | 245.50 |
| 2008-12-03 | 52,400 | 52,500 | 50,000 | 50,200 | 58 | 251 |
| 2008-12-02 | 50,000 | 51,500 | 49,500 | 51,500 | 100 | 257.50 |
| 2008-12-01 | 49,500 | 49,500 | 49,000 | 49,000 | 11 | 245 |
| 2008-11-28 | 48,500 | 48,950 | 45,750 | 47,800 | 34 | 239 |
| 2008-11-27 | 46,900 | 47,800 | 46,900 | 47,000 | 26 | 235 |
| 2008-11-26 | 45,100 | 45,500 | 45,100 | 45,500 | 5 | 227.50 |
| 2008-11-25 | 46,200 | 46,200 | 45,000 | 45,000 | 40 | 225 |
| 2008-11-21 | 43,500 | 45,100 | 43,500 | 45,000 | 55 | 225 |
| 2008-11-20 | 42,600 | 45,000 | 42,550 | 45,000 | 70 | 225 |
| 2008-11-19 | 47,800 | 47,800 | 46,000 | 46,100 | 441 | 230.50 |
| 2008-11-18 | 54,000 | 55,600 | 49,800 | 51,000 | 212 | 255 |
| 2008-11-17 | 56,400 | 56,500 | 52,000 | 54,800 | 132 | 274 |
| 2008-11-14 | 55,000 | 56,800 | 54,100 | 55,000 | 141 | 275 |
| 2008-11-13 | 51,000 | 54,900 | 51,000 | 54,100 | 113 | 270.50 |
| 2008-11-12 | 48,200 | 52,000 | 47,000 | 52,000 | 156 | 260 |
| 2008-11-11 | 49,400 | 49,500 | 48,000 | 49,000 | 65 | 245 |
| 2008-11-10 | 45,200 | 47,200 | 44,950 | 47,000 | 180 | 235 |
| 2008-11-07 | 43,800 | 43,800 | 41,500 | 43,200 | 48 | 216 |
| 2008-11-06 | 42,000 | 44,000 | 42,000 | 44,000 | 27 | 220 |
| 2008-11-05 | 43,000 | 45,900 | 43,000 | 45,000 | 76 | 225 |
| 2008-11-04 | 40,400 | 42,700 | 40,400 | 42,100 | 88 | 210.50 |
| 2008-10-31 | 39,000 | 40,500 | 39,000 | 40,500 | 11 | 202.50 |
| 2008-10-30 | 39,800 | 40,900 | 39,800 | 39,800 | 91 | 199 |
| 2008-10-29 | 36,150 | 39,900 | 36,150 | 39,000 | 38 | 195 |
| 2008-10-28 | 35,000 | 37,000 | 35,000 | 36,000 | 68 | 180 |
| 2008-10-27 | 37,000 | 37,900 | 33,900 | 35,000 | 117 | 175 |
| 2008-10-24 | 37,150 | 37,900 | 36,000 | 37,900 | 78 | 189.50 |
| 2008-10-23 | 37,000 | 37,600 | 36,700 | 37,600 | 65 | 188 |
| 2008-10-22 | 37,000 | 38,400 | 37,000 | 38,000 | 70 | 190 |
| 2008-10-21 | 36,550 | 38,500 | 36,100 | 37,800 | 91 | 189 |
| 2008-10-20 | 33,000 | 36,000 | 32,200 | 36,000 | 259 | 180 |
| 2008-10-17 | 29,500 | 32,000 | 29,500 | 32,000 | 102 | 160 |
| 2008-10-16 | 29,000 | 30,400 | 29,000 | 29,000 | 81 | 145 |
| 2008-10-15 | 28,400 | 30,800 | 28,400 | 30,800 | 85 | 154 |
| 2008-10-14 | 27,800 | 27,800 | 27,200 | 27,800 | 72 | 139 |
| 2008-10-10 | 25,500 | 25,500 | 24,000 | 24,800 | 868 | 124 |
| 2008-10-09 | 27,400 | 28,500 | 26,000 | 27,000 | 614 | 135 |
| 2008-10-08 | 28,600 | 30,400 | 26,800 | 27,400 | 638 | 137 |
| 2008-10-07 | 30,100 | 30,500 | 29,800 | 29,800 | 37 | 149 |
| 2008-10-06 | 33,500 | 33,500 | 32,500 | 33,300 | 43 | 166.50 |
| 2008-10-03 | 35,000 | 35,100 | 33,100 | 35,100 | 81 | 175.50 |
| 2008-10-02 | 35,400 | 35,400 | 35,400 | 35,400 | 3 | 177 |
| 2008-10-01 | 36,150 | 36,200 | 35,000 | 35,000 | 21 | 175 |
| 2008-09-30 | 35,000 | 36,400 | 34,000 | 35,600 | 67 | 178 |
| 2008-09-29 | 36,900 | 36,950 | 36,500 | 36,550 | 14 | 182.75 |
| 2008-09-26 | 36,500 | 36,750 | 36,000 | 36,500 | 23 | 182.50 |
| 2008-09-25 | 36,800 | 36,800 | 36,450 | 36,500 | 131 | 182.50 |
| 2008-09-24 | 38,100 | 38,100 | 36,400 | 37,200 | 39 | 186 |
| 2008-09-22 | 38,750 | 39,500 | 38,650 | 38,650 | 27 | 193.25 |
| 2008-09-19 | 38,400 | 38,800 | 38,400 | 38,700 | 14 | 193.50 |
| 2008-09-18 | 36,700 | 40,900 | 36,700 | 39,500 | 57 | 197.50 |
| 2008-09-17 | 40,000 | 40,800 | 38,500 | 38,500 | 57 | 192.50 |
| 2008-09-16 | 35,000 | 39,400 | 34,750 | 39,000 | 217 | 195 |
| 2008-09-12 | 35,400 | 36,200 | 35,400 | 35,400 | 8 | 177 |
| 2008-09-11 | 38,000 | 38,000 | 35,800 | 35,800 | 8 | 179 |
| 2008-09-10 | 36,800 | 37,600 | 36,800 | 37,600 | 20 | 188 |
| 2008-09-09 | 36,300 | 37,200 | 36,000 | 37,200 | 16 | 186 |
| 2008-09-08 | 36,600 | 37,500 | 36,550 | 37,500 | 19 | 187.50 |
| 2008-09-05 | 38,900 | 38,900 | 36,550 | 37,000 | 84 | 185 |
| 2008-09-04 | 39,500 | 39,600 | 39,400 | 39,400 | 14 | 197 |
| 2008-09-02 | 38,600 | 39,500 | 38,500 | 39,500 | 119 | 197.50 |
| 2008-09-01 | 39,550 | 39,550 | 38,800 | 39,000 | 6 | 195 |
| 2008-08-29 | 39,700 | 39,700 | 38,350 | 39,600 | 18 | 198 |
| 2008-08-28 | 38,000 | 38,050 | 37,700 | 37,700 | 19 | 188.50 |
| 2008-08-27 | 38,000 | 38,000 | 37,550 | 37,550 | 12 | 187.75 |
| 2008-08-26 | 38,050 | 38,450 | 38,050 | 38,450 | 4 | 192.25 |
| 2008-08-25 | 38,750 | 39,900 | 38,100 | 38,700 | 28 | 193.50 |
| 2008-08-22 | 39,100 | 39,100 | 38,650 | 38,650 | 5 | 193.25 |
| 2008-08-21 | 38,450 | 39,500 | 38,450 | 39,100 | 14 | 195.50 |
| 2008-08-20 | 38,900 | 39,650 | 38,900 | 39,650 | 4 | 198.25 |
| 2008-08-19 | 39,000 | 39,500 | 39,000 | 39,500 | 20 | 197.50 |
| 2008-08-18 | 39,000 | 39,900 | 38,700 | 38,700 | 5 | 193.50 |
| 2008-08-15 | 40,700 | 40,700 | 39,000 | 39,050 | 38 | 195.25 |
| 2008-08-14 | 39,500 | 39,900 | 39,100 | 39,900 | 36 | 199.50 |
| 2008-08-13 | 40,300 | 40,300 | 39,500 | 40,300 | 42 | 201.50 |
| 2008-08-12 | 40,400 | 40,500 | 40,300 | 40,300 | 8 | 201.50 |
| 2008-08-11 | 40,600 | 41,600 | 40,500 | 41,200 | 36 | 206 |
| 2008-08-08 | 39,000 | 39,400 | 38,000 | 39,000 | 37 | 195 |
| 2008-08-07 | 38,900 | 39,000 | 38,600 | 38,900 | 18 | 194.50 |
| 2008-08-06 | 39,200 | 39,300 | 38,850 | 38,850 | 6 | 194.25 |
| 2008-08-05 | 39,000 | 39,200 | 39,000 | 39,200 | 3 | 196 |
| 2008-08-04 | 38,600 | 40,600 | 38,600 | 40,600 | 6 | 203 |
| 2008-08-01 | 39,300 | 40,000 | 38,600 | 39,800 | 14 | 199 |
| 2008-07-31 | 41,400 | 41,500 | 39,500 | 39,500 | 13 | 197.50 |
| 2008-07-30 | 39,900 | 40,600 | 39,750 | 40,600 | 7 | 203 |
| 2008-07-29 | 41,000 | 41,000 | 39,800 | 39,800 | 3 | 199 |
| 2008-07-28 | 39,600 | 40,800 | 39,600 | 40,800 | 3 | 204 |
| 2008-07-25 | 40,100 | 40,100 | 39,200 | 39,600 | 34 | 198 |
| 2008-07-24 | 40,050 | 41,000 | 40,000 | 41,000 | 12 | 205 |
| 2008-07-23 | 39,350 | 40,500 | 39,350 | 40,050 | 15 | 200.25 |
| 2008-07-22 | 40,000 | 40,000 | 38,400 | 39,000 | 27 | 195 |
| 2008-07-18 | 40,600 | 40,600 | 40,600 | 40,600 | 1 | 203 |
| 2008-07-17 | 40,200 | 40,500 | 40,100 | 40,200 | 11 | 201 |
| 2008-07-16 | 40,000 | 40,000 | 39,900 | 40,000 | 5 | 200 |
| 2008-07-15 | 40,050 | 40,100 | 40,000 | 40,050 | 37 | 200.25 |
| 2008-07-14 | 40,500 | 40,500 | 40,400 | 40,400 | 10 | 202 |
| 2008-07-11 | 40,900 | 40,900 | 40,900 | 40,900 | 3 | 204.50 |
| 2008-07-10 | 41,000 | 41,500 | 41,000 | 41,500 | 3 | 207.50 |
| 2008-07-09 | 41,100 | 41,100 | 41,000 | 41,000 | 11 | 205 |
| 2008-07-08 | 41,900 | 41,900 | 41,500 | 41,500 | 12 | 207.50 |
| 2008-07-07 | 40,800 | 42,800 | 40,800 | 41,300 | 7 | 206.50 |
| 2008-07-04 | 41,550 | 41,900 | 41,550 | 41,900 | 13 | 209.50 |
| 2008-07-03 | 41,000 | 41,600 | 40,900 | 41,000 | 26 | 205 |
| 2008-07-02 | 42,600 | 42,600 | 41,800 | 42,000 | 12 | 210 |
| 2008-07-01 | 41,800 | 43,000 | 41,600 | 43,000 | 39 | 215 |
| 2008-06-30 | 42,650 | 42,900 | 42,200 | 42,600 | 11 | 213 |
| 2008-06-27 | 43,000 | 43,500 | 42,500 | 43,050 | 83 | 215.25 |
| 2008-06-26 | 43,500 | 43,500 | 43,400 | 43,400 | 2 | 217 |
| 2008-06-25 | 44,150 | 44,150 | 43,600 | 43,700 | 30 | 218.50 |
| 2008-06-24 | 45,450 | 45,800 | 45,000 | 45,100 | 27 | 225.50 |
| 2008-06-23 | 44,400 | 45,850 | 44,300 | 45,850 | 7 | 229.25 |
| 2008-06-20 | 45,800 | 46,000 | 45,800 | 45,800 | 44 | 229 |
| 2008-06-19 | 46,700 | 46,700 | 46,100 | 46,100 | 5 | 230.50 |
| 2008-06-18 | 46,400 | 46,700 | 46,400 | 46,700 | 14 | 233.50 |
| 2008-06-17 | 43,600 | 45,000 | 43,600 | 45,000 | 8 | 225 |
| 2008-06-16 | 43,400 | 44,600 | 43,400 | 43,600 | 28 | 218 |
| 2008-06-13 | 43,400 | 44,600 | 43,400 | 43,600 | 10 | 218 |
| 2008-06-12 | 45,000 | 45,000 | 43,400 | 43,400 | 43 | 217 |
| 2008-06-11 | 45,000 | 45,000 | 44,900 | 44,900 | 30 | 224.50 |
| 2008-06-10 | 45,000 | 45,000 | 45,000 | 45,000 | 71 | 225 |
| 2008-06-09 | 45,600 | 45,700 | 45,300 | 45,500 | 33 | 227.50 |
| 2008-06-06 | 47,500 | 47,500 | 46,150 | 46,200 | 23 | 231 |
| 2008-06-05 | 46,500 | 47,700 | 46,500 | 47,700 | 19 | 238.50 |
| 2008-06-04 | 48,000 | 48,000 | 47,100 | 47,500 | 8 | 237.50 |
| 2008-06-03 | 47,350 | 47,800 | 47,300 | 47,800 | 9 | 239 |
| 2008-06-02 | 48,700 | 48,700 | 47,800 | 48,500 | 6 | 242.50 |
| 2008-05-30 | 47,300 | 48,000 | 47,100 | 48,000 | 16 | 240 |
| 2008-05-29 | 47,700 | 47,750 | 45,350 | 47,700 | 17 | 238.50 |
| 2008-05-28 | 46,000 | 46,050 | 45,000 | 45,050 | 75 | 225.25 |
| 2008-05-27 | 46,200 | 46,200 | 45,950 | 46,000 | 113 | 230 |
| 2008-05-26 | 46,600 | 46,950 | 46,150 | 46,950 | 21 | 234.75 |
| 2008-05-23 | 46,600 | 46,600 | 46,600 | 46,600 | 13 | 233 |
| 2008-05-22 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2008-05-21 | 48,500 | 48,500 | 47,700 | 47,700 | 9 | 238.50 |
| 2008-05-20 | 46,500 | 47,750 | 46,500 | 47,750 | 32 | 238.75 |
| 2008-05-19 | 48,100 | 48,100 | 45,700 | 46,500 | 46 | 232.50 |
| 2008-05-16 | 48,500 | 48,500 | 47,650 | 47,700 | 27 | 238.50 |
| 2008-05-15 | 47,900 | 48,500 | 47,600 | 48,500 | 41 | 242.50 |
| 2008-05-14 | 47,100 | 48,300 | 47,100 | 48,300 | 28 | 241.50 |
| 2008-05-13 | 47,700 | 48,500 | 47,500 | 47,500 | 29 | 237.50 |
| 2008-05-12 | 48,000 | 48,550 | 46,900 | 48,500 | 91 | 242.50 |
| 2008-05-09 | 48,900 | 49,500 | 46,000 | 46,100 | 61 | 230.50 |
| 2008-05-08 | 47,200 | 49,000 | 47,200 | 48,500 | 85 | 242.50 |
| 2008-05-07 | 46,000 | 47,600 | 45,600 | 47,000 | 154 | 235 |
| 2008-05-02 | 43,000 | 47,000 | 43,000 | 47,000 | 204 | 235 |
| 2008-05-01 | 42,600 | 43,400 | 42,600 | 43,000 | 40 | 215 |
| 2008-04-30 | 43,100 | 43,100 | 42,500 | 42,500 | 21 | 212.50 |
| 2008-04-28 | 42,000 | 42,500 | 41,900 | 42,100 | 26 | 210.50 |
| 2008-04-25 | 41,900 | 41,900 | 41,300 | 41,300 | 7 | 206.50 |
| 2008-04-24 | 40,700 | 41,500 | 40,700 | 41,100 | 43 | 205.50 |
| 2008-04-23 | 41,600 | 41,600 | 41,500 | 41,500 | 17 | 207.50 |
| 2008-04-22 | 41,700 | 41,700 | 41,600 | 41,600 | 8 | 208 |
| 2008-04-21 | 42,000 | 42,100 | 41,700 | 41,700 | 27 | 208.50 |
| 2008-04-18 | 41,500 | 42,000 | 41,500 | 41,800 | 18 | 209 |
| 2008-04-17 | 41,000 | 41,500 | 40,300 | 41,500 | 23 | 207.50 |
| 2008-04-16 | 40,100 | 40,300 | 40,100 | 40,300 | 6 | 201.50 |
| 2008-04-15 | 40,500 | 40,500 | 40,200 | 40,500 | 8 | 202.50 |
| 2008-04-14 | 40,800 | 40,800 | 39,500 | 39,500 | 4 | 197.50 |
| 2008-04-11 | 38,800 | 39,800 | 38,800 | 39,800 | 38 | 199 |
| 2008-04-10 | 39,500 | 40,000 | 39,000 | 39,400 | 18 | 197 |
| 2008-04-09 | 40,500 | 40,500 | 39,550 | 39,550 | 31 | 197.75 |
| 2008-04-08 | 40,000 | 40,500 | 39,700 | 40,500 | 45 | 202.50 |
| 2008-04-07 | 39,500 | 41,000 | 39,400 | 40,000 | 29 | 200 |
| 2008-04-04 | 40,300 | 40,300 | 39,800 | 39,800 | 61 | 199 |
| 2008-04-03 | 40,200 | 40,300 | 40,000 | 40,300 | 29 | 201.50 |
| 2008-04-02 | 40,250 | 41,400 | 40,200 | 41,000 | 18 | 205 |
| 2008-04-01 | 40,000 | 40,600 | 40,000 | 40,500 | 64 | 202.50 |
| 2008-03-31 | 41,500 | 41,500 | 40,550 | 40,550 | 2 | 202.75 |
| 2008-03-28 | 41,200 | 41,200 | 39,800 | 40,200 | 26 | 201 |
| 2008-03-27 | 41,700 | 43,300 | 41,200 | 41,200 | 10 | 206 |
| 2008-03-26 | 41,300 | 42,500 | 41,300 | 42,500 | 12 | 212.50 |
| 2008-03-25 | 42,500 | 42,800 | 42,200 | 42,500 | 24 | 212.50 |
| 2008-03-24 | 40,500 | 42,000 | 39,600 | 42,000 | 17 | 210 |
| 2008-03-21 | 39,900 | 40,500 | 39,600 | 40,500 | 25 | 202.50 |
| 2008-03-19 | 38,900 | 40,700 | 38,900 | 39,400 | 97 | 197 |
| 2008-03-18 | 40,000 | 40,500 | 38,800 | 38,800 | 90 | 194 |
| 2008-03-17 | 42,500 | 42,500 | 39,400 | 40,500 | 118 | 202.50 |
| 2008-03-14 | 45,000 | 45,000 | 42,500 | 42,500 | 95 | 212.50 |
| 2008-03-13 | 44,500 | 44,800 | 44,000 | 44,600 | 31 | 223 |
| 2008-03-12 | 46,000 | 46,000 | 44,600 | 44,600 | 28 | 223 |
| 2008-03-11 | 44,200 | 44,700 | 44,200 | 44,200 | 55 | 221 |
| 2008-03-10 | 45,000 | 45,000 | 44,300 | 44,600 | 38 | 223 |
| 2008-03-07 | 45,000 | 46,100 | 45,000 | 45,500 | 46 | 227.50 |
| 2008-03-06 | 45,000 | 46,050 | 45,000 | 45,500 | 65 | 227.50 |
| 2008-03-05 | 46,700 | 46,700 | 46,000 | 46,050 | 45 | 230.25 |
| 2008-03-04 | 48,050 | 48,050 | 47,500 | 47,500 | 21 | 237.50 |
| 2008-03-03 | 46,000 | 48,050 | 46,000 | 48,050 | 24 | 240.25 |
| 2008-02-29 | 49,400 | 49,400 | 47,600 | 47,600 | 12 | 238 |
| 2008-02-28 | 47,500 | 49,100 | 47,400 | 49,100 | 28 | 245.50 |
| 2008-02-27 | 47,000 | 47,500 | 46,150 | 47,500 | 61 | 237.50 |
| 2008-02-26 | 48,500 | 48,500 | 47,100 | 47,100 | 37 | 235.50 |
| 2008-02-25 | 48,000 | 48,000 | 47,500 | 47,500 | 15 | 237.50 |
| 2008-02-22 | 48,600 | 48,700 | 48,300 | 48,300 | 25 | 241.50 |
| 2008-02-21 | 51,000 | 51,000 | 49,400 | 49,400 | 48 | 247 |
| 2008-02-20 | 51,800 | 51,800 | 50,000 | 50,800 | 79 | 254 |
| 2008-02-19 | 51,000 | 51,000 | 49,900 | 49,900 | 34 | 249.50 |
| 2008-02-18 | 48,100 | 50,500 | 48,100 | 50,000 | 53 | 250 |
| 2008-02-15 | 45,600 | 47,800 | 45,500 | 47,800 | 57 | 239 |
| 2008-02-14 | 45,150 | 46,500 | 45,150 | 46,000 | 16 | 230 |
| 2008-02-13 | 46,000 | 46,500 | 45,000 | 45,000 | 101 | 225 |
| 2008-02-12 | 46,100 | 46,100 | 45,200 | 45,300 | 50 | 226.50 |
| 2008-02-08 | 46,500 | 46,500 | 45,600 | 45,600 | 38 | 228 |
| 2008-02-07 | 46,200 | 46,300 | 45,600 | 45,700 | 35 | 228.50 |
| 2008-02-06 | 47,700 | 47,700 | 46,100 | 46,100 | 60 | 230.50 |
| 2008-02-05 | 47,500 | 47,700 | 47,000 | 47,100 | 10 | 235.50 |
| 2008-02-04 | 45,500 | 47,500 | 45,500 | 47,000 | 501 | 235 |
| 2008-02-01 | 50,100 | 50,100 | 49,000 | 50,000 | 44 | 250 |
| 2008-01-31 | 49,900 | 50,900 | 49,900 | 50,900 | 12 | 254.50 |
| 2008-01-30 | 50,000 | 51,700 | 49,000 | 50,800 | 39 | 254 |
| 2008-01-29 | 50,100 | 51,900 | 49,500 | 50,900 | 29 | 254.50 |
| 2008-01-28 | 49,900 | 49,900 | 48,000 | 48,000 | 58 | 240 |
| 2008-01-25 | 48,800 | 52,000 | 48,800 | 51,000 | 82 | 255 |
| 2008-01-24 | 47,900 | 48,800 | 47,500 | 48,600 | 54 | 243 |
| 2008-01-23 | 45,150 | 46,200 | 45,150 | 45,500 | 77 | 227.50 |
| 2008-01-22 | 45,300 | 46,000 | 44,800 | 45,000 | 122 | 225 |
| 2008-01-21 | 48,900 | 48,900 | 47,000 | 47,000 | 102 | 235 |
| 2008-01-18 | 44,200 | 49,000 | 44,200 | 49,000 | 143 | 245 |
| 2008-01-17 | 45,100 | 47,600 | 44,900 | 47,000 | 119 | 235 |
| 2008-01-16 | 44,100 | 47,000 | 43,700 | 44,200 | 259 | 221 |
| 2008-01-15 | 49,300 | 49,500 | 47,600 | 47,600 | 145 | 238 |
| 2008-01-11 | 51,700 | 51,700 | 49,000 | 49,000 | 129 | 245 |
| 2008-01-10 | 52,900 | 53,000 | 52,200 | 52,400 | 49 | 262 |
| 2008-01-09 | 51,900 | 53,200 | 51,200 | 52,000 | 166 | 260 |
| 2008-01-08 | 52,500 | 53,500 | 52,000 | 53,500 | 66 | 267.50 |
| 2008-01-07 | 55,400 | 56,100 | 51,800 | 52,100 | 186 | 260.50 |
| 2008-01-04 | 56,100 | 56,100 | 55,200 | 55,500 | 44 | 277.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2012-09-26]1株→100株 [2005-09-27]1株→3株
