3777 (株)環境フレンドリーホールディングス 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 | 22,800 | 23,000 | 22,200 | 22,800 | 77 | 1,140 |
| 2008-12-29 | 21,200 | 23,000 | 21,000 | 23,000 | 235 | 1,150 |
| 2008-12-26 | 21,050 | 21,790 | 20,500 | 21,210 | 213 | 1,060.50 |
| 2008-12-25 | 20,000 | 23,390 | 20,000 | 21,800 | 118 | 1,090 |
| 2008-12-24 | 21,300 | 21,600 | 20,300 | 20,400 | 166 | 1,020 |
| 2008-12-22 | 22,100 | 22,900 | 21,600 | 21,600 | 336 | 1,080 |
| 2008-12-19 | 23,400 | 23,400 | 21,600 | 22,420 | 685 | 1,121 |
| 2008-12-18 | 24,100 | 24,680 | 23,100 | 23,400 | 219 | 1,170 |
| 2008-12-17 | 26,270 | 27,950 | 24,050 | 24,060 | 933 | 1,203 |
| 2008-12-16 | 25,700 | 28,700 | 24,800 | 25,720 | 1,709 | 1,286 |
| 2008-12-15 | 23,630 | 25,700 | 23,200 | 25,700 | 316 | 1,285 |
| 2008-12-12 | 25,000 | 25,370 | 23,600 | 23,620 | 152 | 1,181 |
| 2008-12-11 | 25,000 | 25,300 | 24,300 | 25,300 | 140 | 1,265 |
| 2008-12-10 | 25,000 | 25,690 | 24,300 | 25,380 | 119 | 1,269 |
| 2008-12-09 | 25,000 | 25,000 | 24,100 | 25,000 | 116 | 1,250 |
| 2008-12-08 | 23,320 | 24,840 | 23,000 | 24,840 | 166 | 1,242 |
| 2008-12-05 | 23,000 | 23,400 | 22,500 | 22,720 | 84 | 1,136 |
| 2008-12-04 | 23,100 | 23,300 | 22,700 | 22,710 | 186 | 1,135.50 |
| 2008-12-03 | 24,570 | 25,500 | 24,010 | 24,020 | 62 | 1,201 |
| 2008-12-02 | 25,000 | 25,400 | 23,700 | 24,270 | 177 | 1,213.50 |
| 2008-12-01 | 27,800 | 27,800 | 25,350 | 25,700 | 83 | 1,285 |
| 2008-11-28 | 27,010 | 27,440 | 26,100 | 27,200 | 145 | 1,360 |
| 2008-11-27 | 26,410 | 27,000 | 26,000 | 26,880 | 74 | 1,344 |
| 2008-11-26 | 26,500 | 26,790 | 25,700 | 26,200 | 43 | 1,310 |
| 2008-11-25 | 27,500 | 27,980 | 26,150 | 26,160 | 263 | 1,308 |
| 2008-11-21 | 22,600 | 26,100 | 22,000 | 25,800 | 338 | 1,290 |
| 2008-11-20 | 24,980 | 25,000 | 24,000 | 24,600 | 305 | 1,230 |
| 2008-11-19 | 28,310 | 29,510 | 25,010 | 26,780 | 529 | 1,339 |
| 2008-11-18 | 29,000 | 30,000 | 28,000 | 28,010 | 141 | 1,400.50 |
| 2008-11-17 | 28,110 | 31,300 | 28,100 | 30,000 | 236 | 1,500 |
| 2008-11-14 | 32,750 | 34,000 | 31,500 | 31,500 | 223 | 1,575 |
| 2008-11-13 | 32,400 | 32,500 | 31,250 | 31,550 | 129 | 1,577.50 |
| 2008-11-12 | 34,100 | 34,100 | 32,400 | 33,700 | 178 | 1,685 |
| 2008-11-11 | 33,600 | 35,000 | 32,000 | 34,050 | 436 | 1,702.50 |
| 2008-11-10 | 33,500 | 34,000 | 30,300 | 34,000 | 1,139 | 1,700 |
| 2008-11-07 | 33,050 | 34,500 | 32,300 | 34,300 | 434 | 1,715 |
| 2008-11-06 | 35,300 | 38,000 | 33,300 | 35,700 | 805 | 1,785 |
| 2008-11-05 | 34,900 | 35,700 | 34,200 | 35,700 | 1,059 | 1,785 |
| 2008-11-04 | 28,390 | 31,700 | 28,390 | 31,700 | 797 | 1,585 |
| 2008-10-31 | 28,500 | 29,000 | 27,500 | 28,690 | 230 | 1,434.50 |
| 2008-10-30 | 26,800 | 27,680 | 25,600 | 27,590 | 335 | 1,379.50 |
| 2008-10-29 | 26,690 | 27,000 | 25,000 | 26,500 | 402 | 1,325 |
| 2008-10-28 | 22,000 | 24,290 | 20,000 | 24,290 | 546 | 1,214.50 |
| 2008-10-27 | 23,000 | 25,500 | 23,000 | 23,000 | 720 | 1,150 |
| 2008-10-24 | 29,700 | 29,700 | 26,000 | 26,000 | 433 | 1,300 |
| 2008-10-23 | 29,900 | 29,990 | 27,200 | 28,810 | 469 | 1,440.50 |
| 2008-10-22 | 32,050 | 32,050 | 29,800 | 31,200 | 425 | 1,560 |
| 2008-10-21 | 31,500 | 32,500 | 30,700 | 31,650 | 611 | 1,582.50 |
| 2008-10-20 | 30,500 | 31,800 | 29,500 | 30,700 | 415 | 1,535 |
| 2008-10-17 | 32,400 | 32,400 | 29,200 | 30,300 | 578 | 1,515 |
| 2008-10-16 | 29,310 | 31,000 | 29,000 | 29,700 | 509 | 1,485 |
| 2008-10-15 | 29,300 | 32,000 | 27,900 | 32,000 | 920 | 1,600 |
| 2008-10-14 | 29,000 | 29,000 | 29,000 | 29,000 | 57 | 1,450 |
| 2008-10-10 | 26,000 | 26,500 | 26,000 | 26,000 | 441 | 1,300 |
| 2008-10-09 | 29,000 | 30,800 | 29,000 | 29,000 | 546 | 1,450 |
| 2008-10-08 | 32,700 | 33,000 | 31,100 | 31,100 | 883 | 1,555 |
| 2008-10-07 | 34,350 | 38,500 | 34,350 | 35,100 | 1,390 | 1,755 |
| 2008-10-06 | 36,750 | 38,350 | 35,000 | 38,350 | 2,486 | 1,917.50 |
| 2008-10-03 | 33,800 | 34,350 | 31,100 | 34,350 | 849 | 1,717.50 |
| 2008-10-02 | 29,700 | 33,600 | 27,910 | 30,350 | 985 | 1,517.50 |
| 2008-10-01 | 34,900 | 38,900 | 30,900 | 30,900 | 2,658 | 1,545 |
| 2008-09-30 | 37,500 | 39,500 | 34,900 | 34,900 | 2,126 | 1,745 |
| 2008-09-29 | 38,900 | 38,900 | 38,900 | 38,900 | 1,303 | 1,945 |
| 2008-09-26 | 34,900 | 34,900 | 34,900 | 34,900 | 258 | 1,745 |
| 2008-09-25 | 30,900 | 30,900 | 30,900 | 30,900 | 115 | 1,545 |
| 2008-09-24 | 27,900 | 27,900 | 27,800 | 27,900 | 385 | 1,395 |
| 2008-09-22 | 22,400 | 24,900 | 22,400 | 24,900 | 652 | 1,245 |
| 2008-09-19 | 21,400 | 24,000 | 21,400 | 21,900 | 621 | 1,095 |
| 2008-09-18 | 22,000 | 22,000 | 20,240 | 21,700 | 331 | 1,085 |
| 2008-09-17 | 23,000 | 23,480 | 21,500 | 22,600 | 820 | 1,130 |
| 2008-09-16 | 17,100 | 23,000 | 17,100 | 23,000 | 1,623 | 1,150 |
| 2008-09-12 | 21,000 | 21,000 | 19,030 | 20,000 | 680 | 1,000 |
| 2008-09-11 | 17,130 | 19,300 | 17,130 | 19,300 | 425 | 965 |
| 2008-09-10 | 16,510 | 17,600 | 16,510 | 17,300 | 273 | 865 |
| 2008-09-09 | 17,800 | 17,800 | 16,600 | 17,000 | 329 | 850 |
| 2008-09-08 | 16,000 | 17,800 | 15,680 | 17,800 | 762 | 890 |
| 2008-09-05 | 16,450 | 16,450 | 15,640 | 15,680 | 984 | 784 |
| 2008-09-04 | 17,810 | 18,250 | 17,610 | 17,610 | 935 | 880.50 |
| 2008-09-03 | 21,330 | 21,710 | 19,610 | 19,610 | 784 | 980.50 |
| 2008-09-02 | 24,500 | 24,500 | 22,510 | 22,610 | 190 | 1,130.50 |
| 2008-09-01 | 23,450 | 23,930 | 23,450 | 23,900 | 45 | 1,195 |
| 2008-08-29 | 24,000 | 24,900 | 24,000 | 24,400 | 182 | 1,220 |
| 2008-08-28 | 25,050 | 25,200 | 24,000 | 24,000 | 103 | 1,200 |
| 2008-08-27 | 25,600 | 25,600 | 24,510 | 24,700 | 142 | 1,235 |
| 2008-08-26 | 25,010 | 25,250 | 24,500 | 25,100 | 75 | 1,255 |
| 2008-08-25 | 25,240 | 25,600 | 25,000 | 25,010 | 291 | 1,250.50 |
| 2008-08-22 | 26,000 | 26,700 | 25,050 | 25,600 | 238 | 1,280 |
| 2008-08-21 | 23,650 | 25,000 | 23,650 | 25,000 | 323 | 1,250 |
| 2008-08-20 | 23,000 | 23,900 | 23,000 | 23,340 | 757 | 1,167 |
| 2008-08-19 | 25,200 | 26,290 | 25,000 | 25,400 | 743 | 1,270 |
| 2008-08-18 | 27,600 | 28,500 | 27,430 | 27,900 | 292 | 1,395 |
| 2008-08-15 | 27,600 | 29,150 | 26,900 | 29,050 | 204 | 1,452.50 |
| 2008-08-14 | 32,500 | 32,500 | 29,050 | 29,050 | 743 | 1,452.50 |
| 2008-08-13 | 34,500 | 35,150 | 32,900 | 33,050 | 319 | 1,652.50 |
| 2008-08-12 | 34,100 | 35,250 | 34,100 | 35,000 | 139 | 1,750 |
| 2008-08-11 | 35,000 | 35,000 | 34,100 | 34,150 | 111 | 1,707.50 |
| 2008-08-08 | 33,200 | 34,800 | 33,200 | 34,700 | 85 | 1,735 |
| 2008-08-07 | 34,200 | 34,950 | 33,800 | 34,400 | 194 | 1,720 |
| 2008-08-06 | 34,000 | 35,000 | 33,700 | 34,600 | 105 | 1,730 |
| 2008-08-05 | 33,500 | 34,100 | 33,050 | 34,000 | 173 | 1,700 |
| 2008-08-04 | 35,000 | 35,950 | 33,300 | 34,000 | 272 | 1,700 |
| 2008-08-01 | 36,400 | 37,000 | 34,750 | 35,000 | 267 | 1,750 |
| 2008-07-31 | 36,750 | 37,300 | 36,300 | 36,800 | 165 | 1,840 |
| 2008-07-30 | 37,150 | 37,550 | 36,600 | 37,550 | 172 | 1,877.50 |
| 2008-07-29 | 37,500 | 37,850 | 36,600 | 37,550 | 181 | 1,877.50 |
| 2008-07-28 | 37,000 | 37,600 | 36,750 | 37,500 | 85 | 1,875 |
| 2008-07-25 | 38,350 | 38,350 | 36,000 | 36,650 | 294 | 1,832.50 |
| 2008-07-24 | 37,600 | 39,200 | 36,250 | 37,950 | 262 | 1,897.50 |
| 2008-07-23 | 35,400 | 38,400 | 35,400 | 37,700 | 281 | 1,885 |
| 2008-07-22 | 35,600 | 36,400 | 35,000 | 35,200 | 314 | 1,760 |
| 2008-07-18 | 37,800 | 38,000 | 37,000 | 37,150 | 208 | 1,857.50 |
| 2008-07-17 | 37,900 | 39,400 | 37,550 | 37,800 | 139 | 1,890 |
| 2008-07-16 | 37,000 | 37,750 | 36,500 | 37,300 | 213 | 1,865 |
| 2008-07-15 | 38,500 | 39,500 | 37,000 | 37,050 | 350 | 1,852.50 |
| 2008-07-14 | 40,100 | 40,100 | 39,050 | 39,200 | 107 | 1,960 |
| 2008-07-11 | 40,100 | 40,500 | 39,500 | 40,200 | 118 | 2,010 |
| 2008-07-10 | 40,500 | 41,600 | 40,000 | 40,100 | 341 | 2,005 |
| 2008-07-09 | 41,800 | 42,000 | 40,400 | 41,500 | 193 | 2,075 |
| 2008-07-08 | 42,000 | 44,000 | 40,100 | 40,600 | 283 | 2,030 |
| 2008-07-07 | 40,500 | 41,700 | 40,000 | 41,700 | 170 | 2,085 |
| 2008-07-04 | 41,000 | 41,950 | 40,200 | 40,500 | 138 | 2,025 |
| 2008-07-03 | 39,100 | 42,000 | 39,000 | 40,900 | 265 | 2,045 |
| 2008-07-02 | 41,000 | 41,500 | 39,800 | 39,950 | 321 | 1,997.50 |
| 2008-07-01 | 42,100 | 42,150 | 40,500 | 41,200 | 553 | 2,060 |
| 2008-06-30 | 41,700 | 42,150 | 40,200 | 42,150 | 1,090 | 2,107.50 |
| 2008-06-27 | 36,650 | 39,450 | 36,600 | 38,150 | 1,218 | 1,907.50 |
| 2008-06-26 | 43,100 | 43,700 | 40,000 | 40,000 | 650 | 2,000 |
| 2008-06-25 | 46,800 | 47,100 | 43,000 | 43,100 | 531 | 2,155 |
| 2008-06-24 | 46,200 | 47,900 | 46,100 | 46,400 | 299 | 2,320 |
| 2008-06-23 | 48,150 | 48,400 | 46,000 | 46,000 | 669 | 2,300 |
| 2008-06-20 | 49,200 | 49,700 | 48,600 | 48,650 | 309 | 2,432.50 |
| 2008-06-19 | 50,200 | 50,200 | 49,000 | 49,200 | 210 | 2,460 |
| 2008-06-18 | 50,900 | 51,000 | 49,450 | 49,550 | 641 | 2,477.50 |
| 2008-06-17 | 49,600 | 51,000 | 49,600 | 50,600 | 382 | 2,530 |
| 2008-06-16 | 50,500 | 50,500 | 48,000 | 49,300 | 757 | 2,465 |
| 2008-06-13 | 50,500 | 51,400 | 50,200 | 51,000 | 386 | 2,550 |
| 2008-06-12 | 50,800 | 51,700 | 50,400 | 50,500 | 510 | 2,525 |
| 2008-06-11 | 50,600 | 51,800 | 50,200 | 51,200 | 812 | 2,560 |
| 2008-06-10 | 54,100 | 54,600 | 50,000 | 50,400 | 1,049 | 2,520 |
| 2008-06-09 | 55,400 | 55,400 | 53,900 | 54,000 | 429 | 2,700 |
| 2008-06-06 | 55,700 | 56,000 | 55,100 | 55,700 | 278 | 2,785 |
| 2008-06-05 | 55,400 | 56,000 | 54,900 | 56,000 | 388 | 2,800 |
| 2008-06-04 | 55,900 | 56,200 | 55,200 | 55,400 | 630 | 2,770 |
| 2008-06-03 | 55,700 | 57,000 | 55,500 | 56,300 | 616 | 2,815 |
| 2008-06-02 | 54,900 | 58,700 | 54,900 | 56,600 | 1,518 | 2,830 |
| 2008-05-30 | 55,100 | 55,600 | 54,400 | 54,900 | 371 | 2,745 |
| 2008-05-29 | 54,100 | 55,500 | 53,800 | 54,700 | 511 | 2,735 |
| 2008-05-28 | 55,600 | 56,600 | 54,000 | 54,000 | 717 | 2,700 |
| 2008-05-27 | 56,400 | 56,600 | 54,700 | 56,000 | 723 | 2,800 |
| 2008-05-26 | 58,500 | 61,400 | 54,100 | 55,600 | 2,424 | 2,780 |
| 2008-05-23 | 60,400 | 61,900 | 59,000 | 59,000 | 2,393 | 2,950 |
| 2008-05-22 | 58,800 | 62,200 | 56,200 | 61,000 | 5,434 | 3,050 |
| 2008-05-21 | 56,300 | 58,700 | 54,900 | 57,600 | 1,882 | 2,880 |
| 2008-05-20 | 55,600 | 57,000 | 54,000 | 54,300 | 544 | 2,715 |
| 2008-05-19 | 53,500 | 56,700 | 52,900 | 55,600 | 650 | 2,780 |
| 2008-05-16 | 57,000 | 57,200 | 53,500 | 53,500 | 1,396 | 2,675 |
| 2008-05-15 | 60,000 | 61,200 | 57,100 | 57,100 | 1,993 | 2,855 |
| 2008-05-14 | 56,900 | 60,200 | 56,700 | 59,500 | 1,662 | 2,975 |
| 2008-05-13 | 57,700 | 61,200 | 56,200 | 57,400 | 2,430 | 2,870 |
| 2008-05-12 | 53,000 | 58,700 | 52,700 | 58,700 | 3,256 | 2,935 |
| 2008-05-09 | 58,500 | 61,100 | 53,700 | 53,700 | 3,057 | 2,685 |
| 2008-05-08 | 53,300 | 58,100 | 52,500 | 58,100 | 4,365 | 2,905 |
| 2008-05-07 | 52,600 | 53,600 | 52,000 | 53,100 | 736 | 2,655 |
| 2008-05-02 | 52,500 | 53,400 | 52,000 | 52,700 | 597 | 2,635 |
| 2008-05-01 | 53,900 | 54,300 | 51,700 | 52,300 | 583 | 2,615 |
| 2008-04-30 | 50,900 | 55,600 | 50,700 | 53,500 | 1,387 | 2,675 |
| 2008-04-28 | 52,800 | 52,800 | 51,200 | 51,300 | 826 | 2,565 |
| 2008-04-25 | 53,400 | 53,900 | 52,700 | 53,200 | 430 | 2,660 |
| 2008-04-24 | 53,600 | 54,300 | 53,000 | 53,100 | 502 | 2,655 |
| 2008-04-23 | 53,700 | 55,500 | 53,000 | 53,900 | 838 | 2,695 |
| 2008-04-22 | 53,800 | 56,900 | 53,400 | 55,000 | 789 | 2,750 |
| 2008-04-21 | 54,100 | 54,400 | 53,200 | 54,300 | 624 | 2,715 |
| 2008-04-18 | 52,900 | 53,400 | 52,500 | 52,700 | 419 | 2,635 |
| 2008-04-17 | 52,700 | 55,000 | 52,500 | 52,800 | 614 | 2,640 |
| 2008-04-16 | 53,400 | 53,500 | 51,800 | 52,300 | 607 | 2,615 |
| 2008-04-15 | 53,300 | 53,800 | 51,200 | 52,000 | 660 | 2,600 |
| 2008-04-14 | 54,000 | 58,000 | 53,000 | 53,300 | 1,951 | 2,665 |
| 2008-04-11 | 51,500 | 56,000 | 51,300 | 56,000 | 780 | 2,800 |
| 2008-04-10 | 51,700 | 52,000 | 50,500 | 51,000 | 533 | 2,550 |
| 2008-04-09 | 53,800 | 54,400 | 50,600 | 52,000 | 533 | 2,600 |
| 2008-04-08 | 55,800 | 55,800 | 53,600 | 53,700 | 373 | 2,685 |
| 2008-04-07 | 55,000 | 56,100 | 54,000 | 55,300 | 483 | 2,765 |
| 2008-04-04 | 56,600 | 56,900 | 55,100 | 55,200 | 415 | 2,760 |
| 2008-04-03 | 56,500 | 59,000 | 55,600 | 56,600 | 911 | 2,830 |
| 2008-04-02 | 55,000 | 58,000 | 52,000 | 56,000 | 1,916 | 2,800 |
| 2008-04-01 | 55,000 | 55,000 | 55,000 | 55,000 | 54 | 2,750 |
| 2008-03-31 | 65,500 | 65,500 | 60,000 | 60,000 | 364 | 3,000 |
| 2008-03-28 | 64,000 | 65,000 | 63,500 | 65,000 | 3,057 | 3,250 |
| 2008-03-27 | 56,700 | 60,000 | 56,300 | 60,000 | 2,147 | 3,000 |
| 2008-03-26 | 50,400 | 55,000 | 49,850 | 55,000 | 968 | 2,750 |
| 2008-03-25 | 51,200 | 52,500 | 49,900 | 50,000 | 752 | 2,500 |
| 2008-03-24 | 50,800 | 50,900 | 49,500 | 49,850 | 570 | 2,492.50 |
| 2008-03-21 | 49,700 | 50,800 | 48,100 | 50,800 | 789 | 2,540 |
| 2008-03-19 | 51,500 | 52,500 | 49,600 | 50,500 | 969 | 2,525 |
| 2008-03-18 | 50,500 | 51,200 | 49,200 | 50,500 | 655 | 2,525 |
| 2008-03-17 | 49,100 | 51,000 | 48,700 | 49,500 | 932 | 2,475 |
| 2008-03-14 | 57,900 | 59,800 | 53,500 | 53,500 | 812 | 2,675 |
| 2008-03-13 | 59,500 | 59,600 | 56,000 | 58,000 | 575 | 2,900 |
| 2008-03-12 | 60,800 | 61,400 | 57,500 | 58,500 | 1,085 | 2,925 |
| 2008-03-11 | 54,900 | 59,000 | 54,700 | 57,300 | 779 | 2,865 |
| 2008-03-10 | 56,000 | 58,000 | 53,500 | 57,400 | 1,531 | 2,870 |
| 2008-03-07 | 59,100 | 62,000 | 58,200 | 58,500 | 1,531 | 2,925 |
| 2008-03-06 | 64,000 | 65,900 | 61,900 | 62,100 | 2,918 | 3,105 |
| 2008-03-05 | 75,400 | 76,400 | 64,400 | 66,900 | 6,401 | 3,345 |
| 2008-03-04 | 74,400 | 74,400 | 70,000 | 74,400 | 7,375 | 3,720 |
| 2008-03-03 | 63,400 | 69,400 | 63,100 | 69,400 | 6,314 | 3,470 |
| 2008-02-29 | 61,000 | 64,400 | 60,100 | 64,400 | 5,854 | 3,220 |
| 2008-02-28 | 54,100 | 59,400 | 53,900 | 59,400 | 1,366 | 2,970 |
| 2008-02-27 | 55,200 | 55,500 | 53,500 | 54,400 | 642 | 2,720 |
| 2008-02-26 | 56,900 | 56,900 | 53,200 | 55,200 | 694 | 2,760 |
| 2008-02-25 | 59,100 | 60,000 | 55,800 | 56,100 | 834 | 2,805 |
| 2008-02-22 | 59,900 | 60,400 | 57,500 | 59,000 | 755 | 2,950 |
| 2008-02-21 | 61,500 | 62,800 | 59,300 | 60,900 | 875 | 3,045 |
| 2008-02-20 | 61,200 | 64,500 | 58,000 | 60,500 | 1,742 | 3,025 |
| 2008-02-19 | 63,000 | 65,800 | 61,200 | 61,500 | 2,653 | 3,075 |
| 2008-02-18 | 60,000 | 63,000 | 56,600 | 63,000 | 4,196 | 3,150 |
| 2008-02-15 | 52,100 | 58,100 | 51,300 | 58,000 | 2,520 | 2,900 |
| 2008-02-14 | 55,500 | 57,600 | 50,500 | 53,100 | 3,272 | 2,655 |
| 2008-02-13 | 52,300 | 53,500 | 50,200 | 53,500 | 1,182 | 2,675 |
| 2008-02-12 | 53,200 | 53,700 | 48,100 | 49,500 | 1,248 | 2,475 |
| 2008-02-08 | 55,000 | 55,500 | 52,500 | 53,100 | 797 | 2,655 |
| 2008-02-07 | 59,000 | 59,800 | 55,900 | 56,900 | 883 | 2,845 |
| 2008-02-06 | 60,900 | 60,900 | 59,200 | 60,000 | 894 | 3,000 |
| 2008-02-05 | 64,400 | 64,600 | 63,000 | 63,400 | 565 | 3,170 |
| 2008-02-04 | 66,700 | 66,700 | 64,600 | 65,200 | 1,054 | 3,260 |
| 2008-02-01 | 65,000 | 67,000 | 63,200 | 63,300 | 1,572 | 3,165 |
| 2008-01-31 | 71,000 | 72,400 | 65,400 | 66,200 | 4,680 | 3,310 |
| 2008-01-30 | 63,500 | 67,600 | 62,500 | 67,600 | 2,321 | 3,380 |
| 2008-01-29 | 64,900 | 65,200 | 60,600 | 62,600 | 2,103 | 3,130 |
| 2008-01-28 | 67,400 | 67,900 | 63,400 | 63,500 | 2,961 | 3,175 |
| 2008-01-25 | 72,000 | 73,200 | 68,100 | 68,400 | 3,182 | 3,420 |
| 2008-01-24 | 71,000 | 73,400 | 69,500 | 70,300 | 2,660 | 3,515 |
| 2008-01-23 | 72,700 | 72,700 | 66,500 | 69,600 | 2,205 | 3,480 |
| 2008-01-22 | 69,700 | 74,000 | 67,700 | 67,700 | 3,489 | 3,385 |
| 2008-01-21 | 77,000 | 83,500 | 75,000 | 77,700 | 6,819 | 3,885 |
| 2008-01-18 | 67,000 | 74,000 | 67,000 | 74,000 | 2,690 | 3,700 |
| 2008-01-17 | 66,500 | 69,000 | 65,400 | 69,000 | 3,153 | 3,450 |
| 2008-01-16 | 70,000 | 72,200 | 63,400 | 64,000 | 5,682 | 3,200 |
| 2008-01-15 | 91,800 | 91,800 | 71,800 | 73,400 | 5,831 | 3,670 |
| 2008-01-11 | 86,100 | 87,400 | 81,800 | 81,800 | 2,073 | 4,090 |
| 2008-01-10 | 102,000 | 102,000 | 90,100 | 91,800 | 2,100 | 4,590 |
| 2008-01-09 | 101,000 | 102,000 | 98,400 | 100,000 | 1,689 | 5,000 |
| 2008-01-08 | 104,000 | 106,000 | 102,000 | 105,000 | 937 | 5,250 |
| 2008-01-07 | 103,000 | 107,000 | 99,800 | 102,000 | 1,399 | 5,100 |
| 2008-01-04 | 104,000 | 108,000 | 101,000 | 104,000 | 961 | 5,200 |
分割・併合履歴 ： [2013-12-26]1株→20株
