3807 (株)フィスコ 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 | 10,600 | 10,600 | 10,010 | 10,010 | 5 | 20.02 |
| 2008-12-29 | 10,390 | 10,590 | 9,990 | 10,400 | 6 | 20.80 |
| 2008-12-26 | 10,420 | 10,590 | 10,000 | 10,590 | 44 | 21.18 |
| 2008-12-25 | 9,610 | 9,820 | 9,500 | 9,820 | 16 | 19.64 |
| 2008-12-24 | 9,800 | 9,800 | 9,400 | 9,620 | 67 | 19.24 |
| 2008-12-22 | 10,010 | 10,020 | 9,800 | 9,810 | 24 | 19.62 |
| 2008-12-19 | 10,000 | 10,610 | 10,000 | 10,610 | 27 | 21.22 |
| 2008-12-18 | 10,500 | 10,500 | 10,000 | 10,500 | 20 | 21 |
| 2008-12-17 | 11,010 | 11,020 | 10,500 | 10,500 | 13 | 21 |
| 2008-12-16 | 11,500 | 11,500 | 11,200 | 11,210 | 26 | 22.42 |
| 2008-12-15 | 11,320 | 11,600 | 11,310 | 11,570 | 13 | 23.14 |
| 2008-12-12 | 11,410 | 11,410 | 11,300 | 11,310 | 10 | 22.62 |
| 2008-12-11 | 10,450 | 11,410 | 10,450 | 11,410 | 27 | 22.82 |
| 2008-12-10 | 10,740 | 10,800 | 10,400 | 10,410 | 31 | 20.82 |
| 2008-12-09 | 10,450 | 10,600 | 10,010 | 10,550 | 21 | 21.10 |
| 2008-12-08 | 10,000 | 10,450 | 10,000 | 10,450 | 8 | 20.90 |
| 2008-12-05 | 9,810 | 10,200 | 9,800 | 10,010 | 59 | 20.02 |
| 2008-12-04 | 10,000 | 10,500 | 10,000 | 10,500 | 9 | 21 |
| 2008-12-03 | 10,250 | 10,500 | 10,250 | 10,500 | 5 | 21 |
| 2008-12-02 | 10,000 | 10,600 | 9,600 | 10,250 | 33 | 20.50 |
| 2008-12-01 | 10,000 | 10,800 | 9,900 | 10,800 | 63 | 21.60 |
| 2008-11-28 | 10,290 | 10,960 | 10,290 | 10,960 | 40 | 21.92 |
| 2008-11-27 | 10,510 | 11,490 | 10,510 | 11,490 | 36 | 22.98 |
| 2008-11-26 | 11,200 | 12,000 | 11,200 | 11,700 | 83 | 23.40 |
| 2008-11-25 | 12,400 | 13,100 | 12,400 | 13,100 | 5 | 26.20 |
| 2008-11-21 | 12,010 | 12,500 | 11,500 | 12,400 | 9 | 24.80 |
| 2008-11-19 | 13,200 | 13,200 | 13,200 | 13,200 | 3 | 26.40 |
| 2008-11-18 | 12,800 | 13,100 | 12,800 | 13,100 | 4 | 26.20 |
| 2008-11-17 | 13,100 | 13,100 | 13,000 | 13,000 | 13 | 26 |
| 2008-11-14 | 13,000 | 13,100 | 12,700 | 13,000 | 9 | 26 |
| 2008-11-13 | 12,300 | 12,800 | 12,250 | 12,700 | 28 | 25.40 |
| 2008-11-12 | 12,070 | 12,380 | 11,270 | 12,380 | 15 | 24.76 |
| 2008-11-11 | 12,000 | 12,900 | 12,000 | 12,900 | 24 | 25.80 |
| 2008-11-10 | 13,400 | 13,400 | 12,600 | 12,600 | 7 | 25.20 |
| 2008-11-07 | 12,500 | 12,700 | 12,000 | 12,600 | 23 | 25.20 |
| 2008-11-06 | 12,350 | 12,900 | 12,000 | 12,900 | 12 | 25.80 |
| 2008-11-05 | 12,500 | 12,700 | 12,010 | 12,490 | 32 | 24.98 |
| 2008-11-04 | 12,300 | 12,500 | 12,000 | 12,310 | 18 | 24.62 |
| 2008-10-31 | 12,000 | 12,300 | 11,500 | 12,300 | 6 | 24.60 |
| 2008-10-30 | 12,000 | 12,000 | 12,000 | 12,000 | 1 | 24 |
| 2008-10-29 | 12,500 | 12,500 | 11,250 | 11,250 | 62 | 22.50 |
| 2008-10-28 | 9,900 | 11,250 | 9,900 | 11,250 | 56 | 22.50 |
| 2008-10-27 | 12,100 | 12,300 | 10,900 | 11,100 | 39 | 22.20 |
| 2008-10-24 | 12,000 | 12,000 | 11,500 | 11,500 | 20 | 23 |
| 2008-10-23 | 12,400 | 12,400 | 11,800 | 11,800 | 5 | 23.60 |
| 2008-10-22 | 12,100 | 13,500 | 12,000 | 12,000 | 26 | 24 |
| 2008-10-21 | 13,600 | 13,700 | 12,400 | 12,500 | 25 | 25 |
| 2008-10-20 | 13,700 | 13,700 | 12,600 | 13,300 | 23 | 26.60 |
| 2008-10-17 | 13,200 | 13,200 | 13,200 | 13,200 | 5 | 26.40 |
| 2008-10-16 | 12,000 | 13,000 | 12,000 | 13,000 | 40 | 26 |
| 2008-10-15 | 13,300 | 13,700 | 13,000 | 13,000 | 7 | 26 |
| 2008-10-14 | 12,900 | 13,900 | 12,900 | 13,300 | 52 | 26.60 |
| 2008-10-10 | 12,300 | 12,600 | 11,200 | 12,300 | 21 | 24.60 |
| 2008-10-09 | 13,700 | 13,700 | 12,100 | 12,600 | 20 | 25.20 |
| 2008-10-08 | 12,900 | 12,900 | 12,500 | 12,500 | 103 | 25 |
| 2008-10-07 | 12,900 | 15,000 | 12,900 | 15,000 | 32 | 30 |
| 2008-10-06 | 15,040 | 15,040 | 14,200 | 14,500 | 66 | 29 |
| 2008-10-03 | 16,500 | 16,500 | 16,000 | 16,200 | 12 | 32.40 |
| 2008-10-02 | 17,800 | 17,800 | 16,400 | 16,500 | 18 | 33 |
| 2008-10-01 | 18,000 | 18,000 | 17,920 | 18,000 | 22 | 36 |
| 2008-09-30 | 17,500 | 18,900 | 17,500 | 17,920 | 23 | 35.84 |
| 2008-09-29 | 17,700 | 18,300 | 17,700 | 17,810 | 5 | 35.62 |
| 2008-09-26 | 20,100 | 20,100 | 18,900 | 18,900 | 30 | 37.80 |
| 2008-09-25 | 19,100 | 19,100 | 19,100 | 19,100 | 3 | 38.20 |
| 2008-09-24 | 18,000 | 19,800 | 17,610 | 19,800 | 14 | 39.60 |
| 2008-09-22 | 19,500 | 20,740 | 18,600 | 18,600 | 34 | 37.20 |
| 2008-09-19 | 20,000 | 21,500 | 19,500 | 19,700 | 56 | 39.40 |
| 2008-09-18 | 18,160 | 19,500 | 17,900 | 19,500 | 64 | 39 |
| 2008-09-17 | 16,330 | 18,400 | 16,330 | 18,400 | 42 | 36.80 |
| 2008-09-16 | 17,000 | 17,500 | 16,800 | 16,900 | 65 | 33.80 |
| 2008-09-12 | 17,100 | 17,490 | 17,100 | 17,490 | 4 | 34.98 |
| 2008-09-11 | 17,010 | 17,500 | 16,800 | 17,100 | 18 | 34.20 |
| 2008-09-10 | 17,500 | 17,700 | 17,200 | 17,200 | 15 | 34.40 |
| 2008-09-09 | 17,500 | 17,700 | 17,300 | 17,400 | 9 | 34.80 |
| 2008-09-08 | 17,200 | 18,300 | 16,900 | 18,300 | 41 | 36.60 |
| 2008-09-05 | 18,000 | 18,750 | 17,400 | 18,000 | 28 | 36 |
| 2008-09-04 | 18,000 | 18,280 | 18,000 | 18,000 | 15 | 36 |
| 2008-09-03 | 19,500 | 19,500 | 18,600 | 19,400 | 15 | 38.80 |
| 2008-09-02 | 19,300 | 20,000 | 18,500 | 20,000 | 33 | 40 |
| 2008-08-29 | 19,300 | 19,400 | 19,000 | 19,400 | 6 | 38.80 |
| 2008-08-28 | 19,000 | 19,300 | 18,700 | 19,300 | 14 | 38.60 |
| 2008-08-27 | 19,000 | 19,010 | 19,000 | 19,010 | 5 | 38.02 |
| 2008-08-26 | 20,400 | 20,400 | 19,000 | 19,000 | 26 | 38 |
| 2008-08-25 | 19,010 | 20,500 | 19,010 | 20,000 | 36 | 40 |
| 2008-08-22 | 18,700 | 19,000 | 18,600 | 19,000 | 6 | 38 |
| 2008-08-21 | 19,500 | 19,900 | 19,500 | 19,900 | 4 | 39.80 |
| 2008-08-20 | 19,000 | 19,700 | 19,000 | 19,500 | 16 | 39 |
| 2008-08-19 | 20,000 | 20,000 | 19,150 | 19,150 | 15 | 38.30 |
| 2008-08-18 | 19,300 | 20,320 | 19,030 | 20,320 | 16 | 40.64 |
| 2008-08-15 | 20,500 | 22,000 | 18,500 | 22,000 | 64 | 44 |
| 2008-08-14 | 20,620 | 21,500 | 20,500 | 21,400 | 54 | 42.80 |
| 2008-08-13 | 22,400 | 24,200 | 21,590 | 22,000 | 21 | 44 |
| 2008-08-12 | 22,500 | 22,500 | 22,200 | 22,400 | 4 | 44.80 |
| 2008-08-11 | 23,450 | 23,450 | 22,000 | 22,200 | 20 | 44.40 |
| 2008-08-08 | 23,600 | 23,600 | 23,450 | 23,450 | 16 | 46.90 |
| 2008-08-07 | 24,100 | 24,300 | 23,560 | 24,200 | 23 | 48.40 |
| 2008-08-06 | 24,400 | 25,000 | 24,100 | 24,300 | 29 | 48.60 |
| 2008-08-05 | 25,000 | 25,500 | 24,400 | 24,800 | 25 | 49.60 |
| 2008-08-04 | 26,690 | 26,690 | 25,000 | 25,500 | 18 | 51 |
| 2008-08-01 | 25,720 | 26,400 | 25,000 | 26,200 | 20 | 52.40 |
| 2008-07-31 | 26,890 | 26,890 | 26,800 | 26,800 | 6 | 53.60 |
| 2008-07-30 | 26,500 | 26,800 | 25,500 | 26,800 | 10 | 53.60 |
| 2008-07-29 | 25,500 | 25,600 | 25,500 | 25,600 | 10 | 51.20 |
| 2008-07-28 | 27,000 | 27,000 | 25,600 | 26,000 | 18 | 52 |
| 2008-07-25 | 26,780 | 26,780 | 25,620 | 25,620 | 8 | 51.24 |
| 2008-07-24 | 26,500 | 26,900 | 25,520 | 26,800 | 22 | 53.60 |
| 2008-07-23 | 25,100 | 25,500 | 25,100 | 25,300 | 7 | 50.60 |
| 2008-07-22 | 24,730 | 25,500 | 24,730 | 24,910 | 55 | 49.82 |
| 2008-07-18 | 26,000 | 26,100 | 25,570 | 25,600 | 20 | 51.20 |
| 2008-07-17 | 26,000 | 26,500 | 25,760 | 26,000 | 11 | 52 |
| 2008-07-16 | 26,000 | 26,100 | 25,800 | 25,800 | 14 | 51.60 |
| 2008-07-15 | 26,100 | 26,400 | 26,010 | 26,150 | 13 | 52.30 |
| 2008-07-14 | 27,600 | 27,600 | 27,600 | 27,600 | 5 | 55.20 |
| 2008-07-11 | 26,800 | 27,650 | 26,200 | 27,650 | 20 | 55.30 |
| 2008-07-10 | 26,300 | 26,600 | 26,200 | 26,200 | 7 | 52.40 |
| 2008-07-09 | 26,990 | 26,990 | 26,000 | 26,500 | 20 | 53 |
| 2008-07-08 | 26,540 | 27,000 | 26,520 | 26,520 | 50 | 53.04 |
| 2008-07-07 | 27,500 | 27,500 | 26,600 | 26,700 | 21 | 53.40 |
| 2008-07-04 | 27,010 | 27,200 | 26,900 | 27,200 | 14 | 54.40 |
| 2008-07-03 | 27,200 | 27,200 | 26,500 | 27,100 | 17 | 54.20 |
| 2008-07-02 | 27,330 | 27,330 | 26,800 | 27,000 | 44 | 54 |
| 2008-07-01 | 27,800 | 27,890 | 27,400 | 27,700 | 13 | 55.40 |
| 2008-06-30 | 27,500 | 27,890 | 27,300 | 27,300 | 22 | 54.60 |
| 2008-06-27 | 28,250 | 28,500 | 27,530 | 27,750 | 57 | 55.50 |
| 2008-06-26 | 28,800 | 28,980 | 28,110 | 28,200 | 30 | 56.40 |
| 2008-06-25 | 28,570 | 29,000 | 28,280 | 28,300 | 10 | 56.60 |
| 2008-06-24 | 29,000 | 29,000 | 28,500 | 28,500 | 13 | 57 |
| 2008-06-23 | 28,660 | 29,000 | 28,420 | 29,000 | 26 | 58 |
| 2008-06-20 | 31,500 | 31,500 | 31,300 | 31,300 | 2 | 62.60 |
| 2008-06-19 | 33,500 | 33,500 | 32,300 | 32,500 | 29 | 65 |
| 2008-06-18 | 29,900 | 32,300 | 29,800 | 32,300 | 53 | 64.60 |
| 2008-06-17 | 28,620 | 29,500 | 28,620 | 29,300 | 33 | 58.60 |
| 2008-06-16 | 29,300 | 31,400 | 29,000 | 31,400 | 46 | 62.80 |
| 2008-06-13 | 28,510 | 28,510 | 28,400 | 28,400 | 5 | 56.80 |
| 2008-06-12 | 29,300 | 29,300 | 29,000 | 29,000 | 10 | 58 |
| 2008-06-11 | 28,800 | 29,500 | 28,800 | 29,300 | 6 | 58.60 |
| 2008-06-10 | 30,000 | 30,200 | 29,000 | 29,400 | 40 | 58.80 |
| 2008-06-09 | 30,050 | 30,050 | 29,400 | 29,800 | 41 | 59.60 |
| 2008-06-06 | 31,900 | 31,900 | 30,000 | 30,050 | 69 | 60.10 |
| 2008-06-05 | 31,800 | 33,000 | 30,000 | 31,900 | 37 | 63.80 |
| 2008-06-04 | 33,500 | 34,200 | 32,000 | 32,400 | 31 | 64.80 |
| 2008-06-03 | 34,900 | 35,000 | 34,900 | 35,000 | 11 | 70 |
| 2008-06-02 | 34,450 | 34,850 | 33,650 | 34,850 | 7 | 69.70 |
| 2008-05-30 | 32,250 | 33,550 | 32,250 | 33,550 | 13 | 67.10 |
| 2008-05-29 | 32,800 | 32,800 | 32,100 | 32,100 | 13 | 64.20 |
| 2008-05-28 | 34,050 | 34,050 | 33,000 | 33,000 | 9 | 66 |
| 2008-05-26 | 37,000 | 37,000 | 34,500 | 34,500 | 17 | 69 |
| 2008-05-23 | 35,000 | 35,800 | 35,000 | 35,800 | 6 | 71.60 |
| 2008-05-22 | 34,100 | 34,100 | 34,100 | 34,100 | 1 | 68.20 |
| 2008-05-21 | 35,600 | 35,600 | 33,600 | 35,500 | 25 | 71 |
| 2008-05-20 | 36,000 | 36,800 | 36,000 | 36,000 | 27 | 72 |
| 2008-05-19 | 36,000 | 36,950 | 36,000 | 36,050 | 19 | 72.10 |
| 2008-05-16 | 35,900 | 36,000 | 35,200 | 35,200 | 35 | 70.40 |
| 2008-05-15 | 36,000 | 36,000 | 35,050 | 35,500 | 45 | 71 |
| 2008-05-14 | 35,200 | 36,950 | 34,600 | 36,900 | 38 | 73.80 |
| 2008-05-13 | 36,800 | 36,800 | 35,000 | 35,400 | 22 | 70.80 |
| 2008-05-12 | 37,200 | 37,200 | 35,100 | 36,000 | 36 | 72 |
| 2008-05-09 | 37,500 | 38,500 | 37,000 | 38,000 | 18 | 76 |
| 2008-05-08 | 36,200 | 42,000 | 35,000 | 39,100 | 161 | 78.20 |
| 2008-05-07 | 38,200 | 39,000 | 38,000 | 39,000 | 178 | 78 |
| 2008-05-02 | 33,800 | 35,000 | 32,000 | 35,000 | 166 | 70 |
| 2008-05-01 | 28,250 | 31,000 | 28,250 | 31,000 | 145 | 62 |
| 2008-04-30 | 28,030 | 28,100 | 28,000 | 28,000 | 22 | 56 |
| 2008-04-28 | 29,000 | 29,000 | 28,000 | 28,590 | 26 | 57.18 |
| 2008-04-25 | 28,000 | 28,600 | 27,800 | 28,100 | 22 | 56.20 |
| 2008-04-24 | 28,150 | 28,200 | 28,150 | 28,200 | 3 | 56.40 |
| 2008-04-23 | 28,050 | 28,150 | 28,050 | 28,150 | 3 | 56.30 |
| 2008-04-22 | 28,400 | 28,500 | 28,400 | 28,500 | 7 | 57 |
| 2008-04-21 | 28,000 | 28,100 | 27,800 | 27,800 | 15 | 55.60 |
| 2008-04-18 | 28,000 | 28,900 | 28,000 | 28,000 | 25 | 56 |
| 2008-04-17 | 27,600 | 27,600 | 27,000 | 27,500 | 56 | 55 |
| 2008-04-16 | 27,300 | 27,500 | 27,140 | 27,200 | 19 | 54.40 |
| 2008-04-15 | 28,000 | 28,000 | 27,200 | 27,200 | 35 | 54.40 |
| 2008-04-14 | 27,220 | 27,600 | 27,220 | 27,300 | 7 | 54.60 |
| 2008-04-11 | 27,120 | 28,000 | 27,120 | 28,000 | 18 | 56 |
| 2008-04-10 | 28,510 | 28,510 | 28,200 | 28,200 | 15 | 56.40 |
| 2008-04-09 | 28,900 | 28,900 | 28,210 | 28,210 | 5 | 56.42 |
| 2008-04-08 | 29,700 | 29,700 | 28,800 | 28,900 | 23 | 57.80 |
| 2008-04-07 | 29,690 | 29,790 | 29,690 | 29,700 | 11 | 59.40 |
| 2008-04-04 | 29,790 | 29,800 | 29,790 | 29,800 | 5 | 59.60 |
| 2008-04-03 | 29,800 | 29,800 | 29,700 | 29,800 | 10 | 59.60 |
| 2008-04-02 | 29,780 | 29,950 | 28,800 | 29,600 | 13 | 59.20 |
| 2008-04-01 | 28,800 | 29,600 | 28,510 | 29,350 | 16 | 58.70 |
| 2008-03-31 | 28,900 | 29,000 | 28,790 | 28,790 | 29 | 57.58 |
| 2008-03-28 | 28,500 | 29,000 | 28,500 | 29,000 | 2 | 58 |
| 2008-03-27 | 29,780 | 29,780 | 28,500 | 28,500 | 38 | 57 |
| 2008-03-26 | 29,970 | 29,970 | 29,400 | 29,400 | 11 | 58.80 |
| 2008-03-25 | 28,000 | 29,700 | 28,000 | 28,550 | 9 | 57.10 |
| 2008-03-24 | 28,200 | 28,200 | 27,500 | 27,500 | 28 | 55 |
| 2008-03-21 | 27,210 | 28,500 | 27,200 | 28,200 | 34 | 56.40 |
| 2008-03-19 | 27,000 | 27,900 | 27,000 | 27,800 | 45 | 55.60 |
| 2008-03-18 | 27,400 | 27,600 | 27,000 | 27,600 | 13 | 55.20 |
| 2008-03-17 | 27,050 | 27,600 | 26,750 | 27,600 | 22 | 55.20 |
| 2008-03-14 | 27,700 | 27,700 | 27,500 | 27,600 | 13 | 55.20 |
| 2008-03-13 | 28,950 | 28,950 | 27,600 | 27,600 | 26 | 55.20 |
| 2008-03-12 | 29,300 | 30,400 | 29,000 | 29,000 | 11 | 58 |
| 2008-03-11 | 27,100 | 29,700 | 27,030 | 29,300 | 61 | 58.60 |
| 2008-03-10 | 27,750 | 28,000 | 27,700 | 28,000 | 30 | 56 |
| 2008-03-07 | 29,200 | 29,200 | 28,800 | 28,800 | 9 | 57.60 |
| 2008-03-06 | 29,110 | 29,600 | 29,110 | 29,600 | 3 | 59.20 |
| 2008-03-05 | 29,310 | 29,310 | 29,200 | 29,200 | 20 | 58.40 |
| 2008-03-04 | 29,500 | 29,700 | 28,900 | 29,700 | 17 | 59.40 |
| 2008-03-03 | 30,000 | 30,400 | 28,750 | 29,030 | 74 | 58.06 |
| 2008-02-29 | 32,300 | 32,400 | 30,100 | 31,100 | 50 | 62.20 |
| 2008-02-28 | 31,300 | 34,000 | 31,200 | 31,900 | 74 | 63.80 |
| 2008-02-27 | 30,600 | 32,300 | 29,500 | 32,000 | 50 | 64 |
| 2008-02-26 | 31,500 | 31,500 | 30,300 | 31,000 | 38 | 62 |
| 2008-02-25 | 29,300 | 30,000 | 29,110 | 30,000 | 21 | 60 |
| 2008-02-22 | 30,250 | 30,250 | 29,500 | 30,000 | 8 | 60 |
| 2008-02-21 | 29,600 | 30,000 | 29,400 | 29,990 | 36 | 59.98 |
| 2008-02-20 | 31,500 | 31,500 | 29,700 | 30,000 | 37 | 60 |
| 2008-02-19 | 32,000 | 32,000 | 30,600 | 32,000 | 63 | 64 |
| 2008-02-18 | 29,200 | 31,500 | 28,900 | 31,400 | 59 | 62.80 |
| 2008-02-15 | 27,770 | 29,180 | 27,700 | 28,900 | 49 | 57.80 |
| 2008-02-14 | 28,300 | 29,200 | 28,300 | 28,520 | 40 | 57.04 |
| 2008-02-13 | 29,000 | 29,000 | 28,800 | 28,900 | 10 | 57.80 |
| 2008-02-12 | 28,900 | 28,900 | 28,500 | 28,600 | 21 | 57.20 |
| 2008-02-08 | 28,500 | 29,900 | 28,500 | 29,900 | 20 | 59.80 |
| 2008-02-07 | 29,600 | 30,000 | 29,600 | 30,000 | 2 | 60 |
| 2008-02-06 | 30,500 | 30,500 | 30,000 | 30,000 | 4 | 60 |
| 2008-02-05 | 30,500 | 32,800 | 30,000 | 31,500 | 38 | 63 |
| 2008-02-04 | 30,000 | 31,350 | 29,600 | 30,800 | 33 | 61.60 |
| 2008-02-01 | 29,800 | 31,000 | 29,600 | 30,000 | 29 | 60 |
| 2008-01-31 | 29,100 | 30,300 | 28,610 | 29,800 | 30 | 59.60 |
| 2008-01-30 | 30,200 | 30,500 | 29,400 | 29,400 | 11 | 58.80 |
| 2008-01-29 | 31,000 | 31,000 | 29,750 | 30,500 | 57 | 61 |
| 2008-01-28 | 30,850 | 30,850 | 28,560 | 28,560 | 40 | 57.12 |
| 2008-01-25 | 30,700 | 30,950 | 30,000 | 30,950 | 40 | 61.90 |
| 2008-01-24 | 29,000 | 30,000 | 28,500 | 30,000 | 25 | 60 |
| 2008-01-23 | 27,600 | 29,000 | 27,000 | 27,910 | 147 | 55.82 |
| 2008-01-22 | 30,500 | 30,500 | 28,100 | 28,200 | 57 | 56.40 |
| 2008-01-21 | 31,000 | 32,400 | 30,350 | 32,050 | 67 | 64.10 |
| 2008-01-18 | 30,000 | 34,000 | 29,900 | 34,000 | 79 | 68 |
| 2008-01-17 | 29,990 | 30,500 | 28,500 | 30,200 | 66 | 60.40 |
| 2008-01-16 | 30,000 | 30,000 | 28,500 | 28,900 | 59 | 57.80 |
| 2008-01-15 | 32,500 | 33,000 | 30,000 | 30,000 | 57 | 60 |
| 2008-01-11 | 34,300 | 35,400 | 33,000 | 33,000 | 49 | 66 |
| 2008-01-10 | 36,500 | 36,500 | 34,700 | 34,700 | 11 | 69.40 |
| 2008-01-09 | 34,000 | 36,800 | 33,100 | 36,800 | 24 | 73.60 |
| 2008-01-08 | 37,100 | 37,100 | 34,800 | 35,050 | 28 | 70.10 |
| 2008-01-07 | 34,300 | 36,000 | 33,600 | 34,300 | 78 | 68.60 |
| 2008-01-04 | 38,200 | 38,200 | 36,600 | 36,600 | 13 | 73.20 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-06-26]1株→100株
