4776 サイボウズ(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 | 17,350 | 17,580 | 17,300 | 17,320 | 113 | 173.20 |
| 2008-12-29 | 17,430 | 17,600 | 17,150 | 17,480 | 322 | 174.80 |
| 2008-12-26 | 17,130 | 17,460 | 17,130 | 17,440 | 213 | 174.40 |
| 2008-12-25 | 18,300 | 18,350 | 17,210 | 17,400 | 782 | 174 |
| 2008-12-24 | 17,760 | 17,900 | 17,200 | 17,900 | 558 | 179 |
| 2008-12-22 | 16,810 | 17,500 | 16,560 | 17,360 | 612 | 173.60 |
| 2008-12-19 | 16,530 | 17,000 | 16,520 | 16,550 | 431 | 165.50 |
| 2008-12-18 | 17,230 | 17,670 | 16,510 | 16,800 | 490 | 168 |
| 2008-12-17 | 17,680 | 18,000 | 17,000 | 17,430 | 500 | 174.30 |
| 2008-12-16 | 18,000 | 18,070 | 17,500 | 17,870 | 385 | 178.70 |
| 2008-12-15 | 18,160 | 18,320 | 17,710 | 18,290 | 498 | 182.90 |
| 2008-12-12 | 17,740 | 18,280 | 17,200 | 17,960 | 1,030 | 179.60 |
| 2008-12-11 | 18,400 | 18,500 | 17,500 | 18,250 | 982 | 182.50 |
| 2008-12-10 | 18,150 | 19,800 | 17,600 | 18,000 | 3,101 | 180 |
| 2008-12-09 | 17,000 | 18,000 | 17,000 | 18,000 | 627 | 180 |
| 2008-12-08 | 16,340 | 17,300 | 16,340 | 16,950 | 500 | 169.50 |
| 2008-12-05 | 16,500 | 17,310 | 16,200 | 16,250 | 475 | 162.50 |
| 2008-12-04 | 16,910 | 16,920 | 16,520 | 16,840 | 320 | 168.40 |
| 2008-12-03 | 16,880 | 16,920 | 16,300 | 16,310 | 503 | 163.10 |
| 2008-12-02 | 17,600 | 17,600 | 16,610 | 16,680 | 407 | 166.80 |
| 2008-12-01 | 17,110 | 17,500 | 16,520 | 17,500 | 465 | 175 |
| 2008-11-28 | 17,000 | 17,690 | 16,770 | 17,510 | 354 | 175.10 |
| 2008-11-27 | 17,060 | 17,310 | 16,600 | 16,950 | 467 | 169.50 |
| 2008-11-26 | 17,520 | 17,980 | 17,070 | 17,260 | 433 | 172.60 |
| 2008-11-25 | 19,000 | 19,200 | 17,410 | 17,900 | 1,118 | 179 |
| 2008-11-21 | 17,000 | 18,200 | 16,100 | 18,200 | 623 | 182 |
| 2008-11-20 | 17,900 | 18,280 | 17,400 | 17,740 | 286 | 177.40 |
| 2008-11-19 | 18,530 | 18,890 | 17,500 | 17,500 | 574 | 175 |
| 2008-11-18 | 18,250 | 19,000 | 18,250 | 18,930 | 271 | 189.30 |
| 2008-11-17 | 18,800 | 19,500 | 18,270 | 18,900 | 257 | 189 |
| 2008-11-14 | 19,390 | 19,400 | 18,700 | 18,930 | 360 | 189.30 |
| 2008-11-13 | 19,000 | 19,270 | 18,250 | 18,990 | 385 | 189.90 |
| 2008-11-12 | 19,300 | 19,500 | 19,090 | 19,400 | 261 | 194 |
| 2008-11-11 | 19,890 | 19,900 | 19,030 | 19,500 | 447 | 195 |
| 2008-11-10 | 19,710 | 20,400 | 19,500 | 19,890 | 571 | 198.90 |
| 2008-11-07 | 19,400 | 20,800 | 19,000 | 19,630 | 596 | 196.30 |
| 2008-11-06 | 19,300 | 20,300 | 19,300 | 19,600 | 648 | 196 |
| 2008-11-05 | 20,000 | 20,800 | 19,020 | 20,800 | 1,157 | 208 |
| 2008-11-04 | 18,750 | 19,450 | 18,710 | 19,250 | 650 | 192.50 |
| 2008-10-31 | 19,000 | 19,500 | 18,510 | 18,950 | 878 | 189.50 |
| 2008-10-30 | 18,090 | 19,200 | 18,000 | 18,920 | 1,004 | 189.20 |
| 2008-10-29 | 19,040 | 19,040 | 18,080 | 18,690 | 643 | 186.90 |
| 2008-10-28 | 17,000 | 17,630 | 15,560 | 17,310 | 561 | 173.10 |
| 2008-10-27 | 18,790 | 19,560 | 17,000 | 17,200 | 437 | 172 |
| 2008-10-24 | 20,690 | 20,690 | 18,000 | 18,990 | 1,183 | 189.90 |
| 2008-10-23 | 18,900 | 19,290 | 17,200 | 19,290 | 536 | 192.90 |
| 2008-10-22 | 19,110 | 19,610 | 18,600 | 18,700 | 466 | 187 |
| 2008-10-21 | 20,300 | 20,300 | 19,240 | 19,310 | 768 | 193.10 |
| 2008-10-20 | 17,990 | 19,390 | 17,700 | 18,320 | 1,081 | 183.20 |
| 2008-10-17 | 17,210 | 18,250 | 17,210 | 17,420 | 775 | 174.20 |
| 2008-10-16 | 17,800 | 17,800 | 17,100 | 17,300 | 840 | 173 |
| 2008-10-15 | 17,800 | 18,800 | 17,560 | 18,800 | 1,341 | 188 |
| 2008-10-14 | 16,800 | 16,800 | 16,800 | 16,800 | 157 | 168 |
| 2008-10-10 | 14,250 | 15,290 | 14,040 | 14,800 | 1,597 | 148 |
| 2008-10-09 | 15,290 | 18,100 | 14,490 | 16,030 | 1,546 | 160.30 |
| 2008-10-08 | 17,490 | 17,710 | 16,490 | 16,490 | 1,177 | 164.90 |
| 2008-10-07 | 17,800 | 18,800 | 17,800 | 18,490 | 1,415 | 184.90 |
| 2008-10-06 | 22,010 | 22,600 | 19,800 | 19,800 | 978 | 198 |
| 2008-10-03 | 22,900 | 23,300 | 22,000 | 22,200 | 572 | 222 |
| 2008-10-02 | 25,600 | 25,600 | 23,500 | 23,500 | 385 | 235 |
| 2008-10-01 | 24,500 | 24,980 | 24,200 | 24,400 | 521 | 244 |
| 2008-09-30 | 23,010 | 24,500 | 22,600 | 24,200 | 694 | 242 |
| 2008-09-29 | 25,990 | 26,500 | 24,500 | 24,500 | 698 | 245 |
| 2008-09-26 | 27,060 | 27,300 | 25,610 | 26,000 | 1,229 | 260 |
| 2008-09-25 | 27,900 | 27,900 | 26,500 | 26,970 | 922 | 269.70 |
| 2008-09-24 | 26,890 | 28,000 | 26,810 | 27,600 | 1,006 | 276 |
| 2008-09-22 | 29,000 | 29,300 | 27,000 | 27,490 | 853 | 274.90 |
| 2008-09-19 | 28,710 | 29,360 | 28,320 | 28,700 | 956 | 287 |
| 2008-09-18 | 27,500 | 28,590 | 27,500 | 28,410 | 711 | 284.10 |
| 2008-09-17 | 28,700 | 29,300 | 28,200 | 28,900 | 960 | 289 |
| 2008-09-16 | 27,700 | 29,460 | 27,600 | 29,000 | 1,045 | 290 |
| 2008-09-12 | 31,500 | 32,350 | 30,250 | 30,600 | 3,874 | 306 |
| 2008-09-11 | 29,510 | 29,700 | 29,060 | 29,520 | 420 | 295.20 |
| 2008-09-10 | 28,310 | 29,590 | 28,300 | 29,210 | 519 | 292.10 |
| 2008-09-09 | 29,120 | 29,500 | 28,500 | 28,910 | 349 | 289.10 |
| 2008-09-08 | 28,540 | 29,600 | 28,540 | 29,120 | 584 | 291.20 |
| 2008-09-05 | 27,710 | 28,500 | 27,710 | 28,420 | 620 | 284.20 |
| 2008-09-04 | 29,000 | 29,730 | 28,820 | 28,910 | 282 | 289.10 |
| 2008-09-03 | 29,000 | 30,350 | 28,800 | 29,180 | 582 | 291.80 |
| 2008-09-02 | 29,910 | 29,910 | 28,900 | 28,970 | 541 | 289.70 |
| 2008-09-01 | 29,990 | 30,000 | 29,360 | 29,950 | 278 | 299.50 |
| 2008-08-29 | 29,790 | 30,250 | 29,200 | 30,000 | 421 | 300 |
| 2008-08-28 | 29,910 | 30,500 | 28,600 | 29,490 | 248 | 294.90 |
| 2008-08-27 | 29,800 | 30,500 | 29,710 | 29,990 | 197 | 299.90 |
| 2008-08-26 | 29,700 | 30,150 | 28,650 | 29,860 | 446 | 298.60 |
| 2008-08-25 | 32,100 | 32,150 | 31,000 | 31,300 | 817 | 313 |
| 2008-08-22 | 30,200 | 30,600 | 29,500 | 30,100 | 837 | 301 |
| 2008-08-21 | 31,450 | 34,000 | 31,000 | 31,000 | 2,370 | 310 |
| 2008-08-20 | 30,150 | 31,050 | 29,900 | 31,050 | 1,256 | 310.50 |
| 2008-08-19 | 28,710 | 29,000 | 27,630 | 28,010 | 367 | 280.10 |
| 2008-08-18 | 27,560 | 29,300 | 27,530 | 28,900 | 321 | 289 |
| 2008-08-15 | 28,000 | 28,480 | 27,200 | 27,860 | 446 | 278.60 |
| 2008-08-14 | 28,500 | 28,750 | 27,810 | 27,810 | 501 | 278.10 |
| 2008-08-13 | 29,500 | 29,660 | 28,200 | 28,550 | 476 | 285.50 |
| 2008-08-12 | 30,500 | 30,500 | 29,700 | 29,720 | 530 | 297.20 |
| 2008-08-11 | 30,700 | 31,050 | 30,150 | 30,250 | 169 | 302.50 |
| 2008-08-08 | 29,500 | 30,500 | 29,100 | 29,990 | 280 | 299.90 |
| 2008-08-07 | 31,250 | 31,350 | 30,050 | 30,100 | 319 | 301 |
| 2008-08-06 | 30,000 | 31,950 | 29,600 | 31,350 | 493 | 313.50 |
| 2008-08-05 | 29,990 | 30,350 | 29,200 | 29,460 | 301 | 294.60 |
| 2008-08-04 | 31,700 | 31,700 | 29,650 | 29,980 | 635 | 299.80 |
| 2008-08-01 | 31,950 | 32,100 | 31,000 | 31,300 | 342 | 313 |
| 2008-07-31 | 33,500 | 33,500 | 32,000 | 32,750 | 456 | 327.50 |
| 2008-07-30 | 31,850 | 32,850 | 31,800 | 32,150 | 477 | 321.50 |
| 2008-07-29 | 32,000 | 32,100 | 30,850 | 31,250 | 481 | 312.50 |
| 2008-07-28 | 34,050 | 34,050 | 32,050 | 32,350 | 289 | 323.50 |
| 2008-07-25 | 34,700 | 34,700 | 32,600 | 32,850 | 718 | 328.50 |
| 2008-07-24 | 31,500 | 34,800 | 31,350 | 34,300 | 1,105 | 343 |
| 2008-07-23 | 31,400 | 31,900 | 30,550 | 31,450 | 559 | 314.50 |
| 2008-07-22 | 31,650 | 31,750 | 29,700 | 31,500 | 466 | 315 |
| 2008-07-18 | 31,500 | 31,900 | 30,400 | 30,850 | 357 | 308.50 |
| 2008-07-17 | 29,700 | 31,000 | 29,700 | 30,350 | 388 | 303.50 |
| 2008-07-16 | 29,200 | 29,500 | 29,100 | 29,210 | 363 | 292.10 |
| 2008-07-15 | 29,410 | 29,840 | 29,400 | 29,490 | 497 | 294.90 |
| 2008-07-14 | 29,300 | 29,930 | 29,210 | 29,520 | 678 | 295.20 |
| 2008-07-11 | 30,000 | 30,200 | 29,200 | 29,600 | 637 | 296 |
| 2008-07-10 | 29,200 | 30,700 | 29,200 | 30,050 | 530 | 300.50 |
| 2008-07-09 | 30,600 | 31,150 | 30,200 | 30,200 | 267 | 302 |
| 2008-07-08 | 32,000 | 32,000 | 30,050 | 30,100 | 843 | 301 |
| 2008-07-07 | 32,900 | 33,150 | 31,450 | 32,250 | 584 | 322.50 |
| 2008-07-04 | 33,300 | 33,450 | 32,600 | 32,850 | 446 | 328.50 |
| 2008-07-03 | 33,050 | 33,200 | 32,500 | 32,500 | 614 | 325 |
| 2008-07-02 | 34,700 | 34,700 | 33,100 | 33,600 | 492 | 336 |
| 2008-07-01 | 34,000 | 34,200 | 33,350 | 34,100 | 363 | 341 |
| 2008-06-30 | 32,200 | 34,000 | 32,200 | 33,200 | 551 | 332 |
| 2008-06-27 | 33,000 | 34,500 | 33,000 | 33,400 | 1,008 | 334 |
| 2008-06-26 | 35,450 | 36,450 | 35,000 | 35,200 | 528 | 352 |
| 2008-06-25 | 35,900 | 35,900 | 33,900 | 35,850 | 1,163 | 358.50 |
| 2008-06-24 | 37,600 | 37,700 | 35,900 | 35,900 | 745 | 359 |
| 2008-06-23 | 37,900 | 37,900 | 36,100 | 36,800 | 502 | 368 |
| 2008-06-20 | 39,400 | 39,400 | 37,550 | 37,950 | 739 | 379.50 |
| 2008-06-19 | 39,250 | 39,850 | 38,100 | 38,300 | 1,017 | 383 |
| 2008-06-18 | 39,800 | 40,350 | 39,500 | 39,550 | 611 | 395.50 |
| 2008-06-17 | 38,500 | 40,950 | 38,500 | 40,200 | 2,307 | 402 |
| 2008-06-16 | 39,000 | 39,650 | 37,850 | 38,250 | 1,243 | 382.50 |
| 2008-06-13 | 40,550 | 40,550 | 39,000 | 39,000 | 1,744 | 390 |
| 2008-06-12 | 39,700 | 41,500 | 38,600 | 40,600 | 3,060 | 406 |
| 2008-06-11 | 41,000 | 41,800 | 38,900 | 40,100 | 4,502 | 401 |
| 2008-06-10 | 41,250 | 41,350 | 38,000 | 38,000 | 2,161 | 380 |
| 2008-06-09 | 39,800 | 42,900 | 37,700 | 40,050 | 7,009 | 400.50 |
| 2008-06-06 | 36,800 | 39,400 | 36,200 | 39,400 | 4,139 | 394 |
| 2008-06-05 | 36,050 | 36,700 | 35,200 | 35,400 | 1,277 | 354 |
| 2008-06-04 | 36,500 | 37,200 | 36,250 | 36,700 | 863 | 367 |
| 2008-06-03 | 38,500 | 38,550 | 37,250 | 37,300 | 1,275 | 373 |
| 2008-06-02 | 39,100 | 39,800 | 38,400 | 38,600 | 1,294 | 386 |
| 2008-05-30 | 38,700 | 40,000 | 38,300 | 39,600 | 1,463 | 396 |
| 2008-05-29 | 37,500 | 39,900 | 37,500 | 39,100 | 2,586 | 391 |
| 2008-05-28 | 39,500 | 39,800 | 37,050 | 37,050 | 3,095 | 370.50 |
| 2008-05-27 | 42,500 | 42,800 | 39,350 | 40,200 | 4,646 | 402 |
| 2008-05-26 | 37,600 | 40,950 | 37,400 | 40,900 | 8,801 | 409 |
| 2008-05-23 | 36,000 | 37,900 | 35,500 | 36,950 | 4,821 | 369.50 |
| 2008-05-22 | 32,700 | 35,800 | 31,100 | 34,650 | 2,432 | 346.50 |
| 2008-05-21 | 35,000 | 37,900 | 33,100 | 33,100 | 8,111 | 331 |
| 2008-05-20 | 30,100 | 34,000 | 30,100 | 34,000 | 2,681 | 340 |
| 2008-05-19 | 30,000 | 30,500 | 29,020 | 30,000 | 661 | 300 |
| 2008-05-16 | 29,500 | 30,150 | 29,110 | 29,980 | 481 | 299.80 |
| 2008-05-15 | 29,990 | 30,150 | 29,500 | 29,500 | 769 | 295 |
| 2008-05-14 | 28,450 | 29,600 | 28,020 | 29,250 | 1,048 | 292.50 |
| 2008-05-13 | 28,340 | 28,340 | 27,300 | 28,200 | 414 | 282 |
| 2008-05-12 | 28,200 | 28,500 | 27,600 | 28,040 | 656 | 280.40 |
| 2008-05-09 | 29,950 | 30,350 | 28,500 | 28,500 | 1,070 | 285 |
| 2008-05-08 | 28,070 | 29,990 | 28,000 | 29,200 | 1,172 | 292 |
| 2008-05-07 | 27,360 | 28,500 | 27,360 | 27,770 | 673 | 277.70 |
| 2008-05-02 | 26,110 | 27,400 | 26,110 | 27,310 | 1,001 | 273.10 |
| 2008-05-01 | 26,400 | 26,400 | 26,000 | 26,200 | 350 | 262 |
| 2008-04-30 | 25,500 | 26,490 | 25,500 | 26,100 | 788 | 261 |
| 2008-04-28 | 26,270 | 26,420 | 25,630 | 25,990 | 683 | 259.90 |
| 2008-04-25 | 26,900 | 26,900 | 26,160 | 26,390 | 736 | 263.90 |
| 2008-04-24 | 26,200 | 26,310 | 25,830 | 26,300 | 444 | 263 |
| 2008-04-23 | 25,640 | 26,150 | 25,640 | 26,100 | 277 | 261 |
| 2008-04-22 | 26,110 | 26,400 | 25,810 | 26,240 | 524 | 262.40 |
| 2008-04-21 | 26,100 | 26,500 | 26,000 | 26,190 | 634 | 261.90 |
| 2008-04-18 | 25,050 | 26,050 | 25,050 | 26,020 | 579 | 260.20 |
| 2008-04-17 | 26,000 | 26,000 | 25,500 | 25,800 | 352 | 258 |
| 2008-04-16 | 25,610 | 25,980 | 25,500 | 25,500 | 206 | 255 |
| 2008-04-15 | 25,300 | 26,000 | 25,030 | 25,600 | 339 | 256 |
| 2008-04-14 | 25,500 | 25,500 | 25,010 | 25,290 | 227 | 252.90 |
| 2008-04-11 | 26,000 | 26,100 | 25,100 | 26,040 | 326 | 260.40 |
| 2008-04-10 | 25,430 | 25,890 | 24,700 | 25,310 | 305 | 253.10 |
| 2008-04-09 | 26,020 | 26,480 | 25,400 | 25,730 | 631 | 257.30 |
| 2008-04-08 | 25,990 | 26,900 | 25,910 | 26,220 | 487 | 262.20 |
| 2008-04-07 | 25,900 | 26,700 | 25,390 | 26,100 | 650 | 261 |
| 2008-04-04 | 26,010 | 26,010 | 25,330 | 25,810 | 465 | 258.10 |
| 2008-04-03 | 26,000 | 26,280 | 25,520 | 25,990 | 623 | 259.90 |
| 2008-04-02 | 26,500 | 26,700 | 25,520 | 26,000 | 478 | 260 |
| 2008-04-01 | 25,260 | 26,000 | 25,100 | 25,300 | 310 | 253 |
| 2008-03-31 | 26,350 | 26,890 | 24,350 | 25,250 | 1,088 | 252.50 |
| 2008-03-28 | 26,100 | 27,350 | 26,100 | 27,350 | 944 | 273.50 |
| 2008-03-27 | 26,500 | 26,690 | 25,900 | 25,990 | 545 | 259.90 |
| 2008-03-26 | 26,000 | 26,750 | 26,000 | 26,740 | 516 | 267.40 |
| 2008-03-25 | 26,900 | 26,900 | 25,900 | 26,400 | 817 | 264 |
| 2008-03-24 | 25,200 | 26,150 | 25,200 | 26,000 | 790 | 260 |
| 2008-03-21 | 24,500 | 25,430 | 24,300 | 25,400 | 848 | 254 |
| 2008-03-19 | 24,590 | 24,800 | 23,420 | 24,250 | 821 | 242.50 |
| 2008-03-18 | 24,410 | 24,410 | 22,800 | 23,990 | 1,336 | 239.90 |
| 2008-03-17 | 23,750 | 24,290 | 21,950 | 22,000 | 2,943 | 220 |
| 2008-03-14 | 24,950 | 25,970 | 24,300 | 24,950 | 1,826 | 249.50 |
| 2008-03-13 | 27,000 | 27,190 | 25,200 | 26,150 | 1,711 | 261.50 |
| 2008-03-12 | 30,050 | 30,300 | 27,500 | 27,500 | 2,559 | 275 |
| 2008-03-11 | 28,890 | 29,970 | 28,760 | 29,950 | 1,061 | 299.50 |
| 2008-03-10 | 29,900 | 30,500 | 29,750 | 29,990 | 683 | 299.90 |
| 2008-03-07 | 30,800 | 30,800 | 29,750 | 29,950 | 724 | 299.50 |
| 2008-03-06 | 30,500 | 30,950 | 30,000 | 30,450 | 533 | 304.50 |
| 2008-03-05 | 30,650 | 30,650 | 29,710 | 29,840 | 985 | 298.40 |
| 2008-03-04 | 30,150 | 30,700 | 29,700 | 30,250 | 1,171 | 302.50 |
| 2008-03-03 | 30,600 | 31,000 | 30,350 | 30,550 | 982 | 305.50 |
| 2008-02-29 | 32,100 | 32,500 | 31,650 | 31,700 | 537 | 317 |
| 2008-02-28 | 32,250 | 32,900 | 31,800 | 32,600 | 849 | 326 |
| 2008-02-27 | 32,250 | 32,900 | 32,200 | 32,650 | 835 | 326.50 |
| 2008-02-26 | 33,200 | 33,350 | 32,000 | 32,400 | 860 | 324 |
| 2008-02-25 | 33,450 | 33,450 | 32,500 | 32,800 | 823 | 328 |
| 2008-02-22 | 31,650 | 32,250 | 31,650 | 32,250 | 585 | 322.50 |
| 2008-02-21 | 31,400 | 32,200 | 31,050 | 31,950 | 560 | 319.50 |
| 2008-02-20 | 31,950 | 32,300 | 31,050 | 31,450 | 759 | 314.50 |
| 2008-02-19 | 32,150 | 32,500 | 31,500 | 31,650 | 889 | 316.50 |
| 2008-02-18 | 31,700 | 33,500 | 31,250 | 31,950 | 1,296 | 319.50 |
| 2008-02-15 | 31,300 | 31,800 | 30,250 | 31,500 | 835 | 315 |
| 2008-02-14 | 30,500 | 31,300 | 30,100 | 31,250 | 666 | 312.50 |
| 2008-02-13 | 30,950 | 30,950 | 29,790 | 29,800 | 733 | 298 |
| 2008-02-12 | 30,000 | 30,300 | 29,730 | 29,850 | 392 | 298.50 |
| 2008-02-08 | 30,000 | 30,900 | 29,630 | 30,800 | 841 | 308 |
| 2008-02-07 | 30,500 | 31,000 | 29,500 | 30,300 | 888 | 303 |
| 2008-02-06 | 30,900 | 31,100 | 29,700 | 30,600 | 1,368 | 306 |
| 2008-02-05 | 32,150 | 32,150 | 31,100 | 31,300 | 796 | 313 |
| 2008-02-04 | 32,800 | 32,800 | 31,500 | 32,200 | 841 | 322 |
| 2008-02-01 | 31,500 | 32,400 | 31,000 | 31,200 | 667 | 312 |
| 2008-01-31 | 31,500 | 32,350 | 31,000 | 31,000 | 1,172 | 310 |
| 2008-01-30 | 33,000 | 33,150 | 31,500 | 31,950 | 759 | 319.50 |
| 2008-01-29 | 33,000 | 33,200 | 31,650 | 33,000 | 525 | 330 |
| 2008-01-28 | 32,800 | 33,500 | 32,000 | 32,200 | 439 | 322 |
| 2008-01-25 | 33,950 | 34,000 | 32,750 | 33,700 | 1,569 | 337 |
| 2008-01-24 | 31,450 | 31,950 | 31,000 | 31,950 | 964 | 319.50 |
| 2008-01-23 | 29,810 | 31,500 | 29,050 | 30,250 | 1,939 | 302.50 |
| 2008-01-22 | 30,400 | 31,650 | 29,800 | 29,810 | 1,336 | 298.10 |
| 2008-01-21 | 32,150 | 34,200 | 32,050 | 32,800 | 1,171 | 328 |
| 2008-01-18 | 30,150 | 33,650 | 30,100 | 33,350 | 1,182 | 333.50 |
| 2008-01-17 | 31,000 | 32,950 | 30,900 | 31,750 | 1,261 | 317.50 |
| 2008-01-16 | 30,300 | 32,900 | 30,050 | 31,300 | 2,101 | 313 |
| 2008-01-15 | 36,650 | 37,250 | 33,550 | 33,900 | 1,663 | 339 |
| 2008-01-11 | 38,050 | 38,500 | 37,000 | 37,450 | 1,331 | 374.50 |
| 2008-01-10 | 39,550 | 39,550 | 37,800 | 38,200 | 759 | 382 |
| 2008-01-09 | 37,000 | 38,750 | 35,800 | 38,750 | 1,379 | 387.50 |
| 2008-01-08 | 37,300 | 37,500 | 36,750 | 37,250 | 1,189 | 372.50 |
| 2008-01-07 | 39,400 | 39,400 | 37,050 | 37,700 | 1,741 | 377 |
| 2008-01-04 | 40,700 | 40,750 | 39,000 | 39,000 | 769 | 390 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-01-26]1株→5株 [2004-10-26]1株→3株 [2001-10-12]1株→2株
