7453 (株)良品計画 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 | 4,270 | 4,300 | 4,220 | 4,240 | 49,500 | 424 |
| 2008-12-29 | 4,290 | 4,370 | 4,280 | 4,320 | 44,100 | 432 |
| 2008-12-26 | 4,250 | 4,290 | 4,210 | 4,280 | 70,600 | 428 |
| 2008-12-25 | 4,310 | 4,320 | 4,130 | 4,240 | 132,600 | 424 |
| 2008-12-24 | 4,440 | 4,500 | 4,320 | 4,350 | 97,300 | 435 |
| 2008-12-22 | 4,540 | 4,610 | 4,470 | 4,490 | 103,600 | 449 |
| 2008-12-19 | 4,550 | 4,590 | 4,470 | 4,500 | 192,300 | 450 |
| 2008-12-18 | 4,490 | 4,630 | 4,480 | 4,550 | 338,600 | 455 |
| 2008-12-17 | 4,440 | 4,470 | 4,360 | 4,440 | 270,300 | 444 |
| 2008-12-16 | 4,180 | 4,470 | 4,150 | 4,410 | 548,500 | 441 |
| 2008-12-15 | 4,230 | 4,250 | 4,150 | 4,200 | 183,000 | 420 |
| 2008-12-12 | 4,190 | 4,220 | 4,010 | 4,080 | 334,400 | 408 |
| 2008-12-11 | 4,300 | 4,370 | 4,260 | 4,290 | 204,200 | 429 |
| 2008-12-10 | 4,180 | 4,360 | 4,170 | 4,340 | 286,100 | 434 |
| 2008-12-09 | 4,260 | 4,270 | 4,130 | 4,170 | 163,800 | 417 |
| 2008-12-08 | 4,180 | 4,310 | 4,170 | 4,210 | 265,700 | 421 |
| 2008-12-05 | 4,290 | 4,290 | 4,130 | 4,200 | 213,800 | 420 |
| 2008-12-04 | 4,190 | 4,320 | 4,120 | 4,240 | 439,600 | 424 |
| 2008-12-03 | 3,980 | 4,230 | 3,970 | 4,230 | 480,700 | 423 |
| 2008-12-02 | 3,790 | 3,990 | 3,700 | 3,860 | 403,200 | 386 |
| 2008-12-01 | 3,970 | 3,970 | 3,840 | 3,860 | 469,100 | 386 |
| 2008-11-28 | 4,100 | 4,110 | 3,960 | 3,980 | 630,400 | 398 |
| 2008-11-27 | 4,360 | 4,370 | 3,960 | 4,200 | 854,700 | 420 |
| 2008-11-26 | 4,690 | 4,710 | 4,310 | 4,350 | 398,600 | 435 |
| 2008-11-25 | 4,820 | 4,860 | 4,640 | 4,790 | 128,600 | 479 |
| 2008-11-21 | 4,850 | 4,870 | 4,650 | 4,680 | 213,700 | 468 |
| 2008-11-20 | 5,050 | 5,080 | 4,950 | 4,950 | 138,400 | 495 |
| 2008-11-19 | 5,210 | 5,220 | 5,050 | 5,150 | 112,800 | 515 |
| 2008-11-18 | 5,070 | 5,230 | 5,050 | 5,110 | 108,500 | 511 |
| 2008-11-17 | 5,090 | 5,280 | 5,030 | 5,100 | 105,500 | 510 |
| 2008-11-14 | 5,380 | 5,380 | 5,100 | 5,140 | 159,700 | 514 |
| 2008-11-13 | 5,000 | 5,350 | 4,920 | 5,250 | 189,800 | 525 |
| 2008-11-12 | 5,170 | 5,240 | 5,100 | 5,200 | 163,600 | 520 |
| 2008-11-11 | 4,980 | 5,220 | 4,950 | 5,160 | 266,500 | 516 |
| 2008-11-10 | 4,980 | 5,120 | 4,950 | 5,000 | 136,100 | 500 |
| 2008-11-07 | 4,870 | 5,040 | 4,790 | 4,880 | 166,100 | 488 |
| 2008-11-06 | 4,750 | 5,050 | 4,700 | 4,930 | 352,100 | 493 |
| 2008-11-05 | 4,910 | 4,970 | 4,700 | 4,740 | 324,800 | 474 |
| 2008-11-04 | 4,650 | 4,840 | 4,640 | 4,790 | 178,000 | 479 |
| 2008-10-31 | 4,670 | 4,780 | 4,590 | 4,630 | 253,400 | 463 |
| 2008-10-30 | 4,620 | 4,700 | 4,530 | 4,690 | 155,700 | 469 |
| 2008-10-29 | 4,700 | 4,700 | 4,310 | 4,570 | 165,600 | 457 |
| 2008-10-28 | 4,300 | 4,480 | 4,010 | 4,450 | 312,100 | 445 |
| 2008-10-27 | 4,440 | 4,620 | 4,280 | 4,280 | 282,000 | 428 |
| 2008-10-24 | 4,900 | 4,900 | 4,440 | 4,460 | 338,900 | 446 |
| 2008-10-23 | 4,840 | 4,950 | 4,660 | 4,930 | 373,300 | 493 |
| 2008-10-22 | 5,300 | 5,300 | 5,080 | 5,090 | 192,500 | 509 |
| 2008-10-21 | 5,680 | 5,700 | 5,320 | 5,410 | 241,600 | 541 |
| 2008-10-20 | 5,480 | 5,630 | 5,350 | 5,620 | 207,500 | 562 |
| 2008-10-17 | 5,310 | 5,510 | 5,310 | 5,480 | 321,100 | 548 |
| 2008-10-16 | 5,020 | 5,350 | 5,000 | 5,300 | 381,000 | 530 |
| 2008-10-15 | 5,030 | 5,430 | 4,990 | 5,420 | 226,600 | 542 |
| 2008-10-14 | 5,130 | 5,130 | 5,040 | 5,130 | 143,700 | 513 |
| 2008-10-10 | 4,590 | 4,780 | 4,500 | 4,630 | 302,000 | 463 |
| 2008-10-09 | 5,150 | 5,400 | 5,010 | 5,090 | 446,800 | 509 |
| 2008-10-08 | 5,710 | 5,820 | 5,370 | 5,410 | 449,800 | 541 |
| 2008-10-07 | 5,400 | 5,770 | 5,330 | 5,610 | 594,000 | 561 |
| 2008-10-06 | 5,300 | 5,580 | 5,300 | 5,400 | 493,800 | 540 |
| 2008-10-03 | 5,230 | 5,500 | 5,220 | 5,290 | 313,200 | 529 |
| 2008-10-02 | 5,240 | 5,240 | 5,130 | 5,190 | 98,300 | 519 |
| 2008-10-01 | 5,210 | 5,270 | 5,130 | 5,170 | 194,000 | 517 |
| 2008-09-30 | 5,000 | 5,190 | 5,000 | 5,140 | 167,400 | 514 |
| 2008-09-29 | 5,450 | 5,450 | 5,260 | 5,290 | 214,500 | 529 |
| 2008-09-26 | 5,390 | 5,450 | 5,290 | 5,410 | 203,900 | 541 |
| 2008-09-25 | 5,290 | 5,360 | 5,150 | 5,340 | 201,800 | 534 |
| 2008-09-24 | 5,200 | 5,270 | 5,200 | 5,240 | 102,700 | 524 |
| 2008-09-22 | 5,600 | 5,630 | 5,220 | 5,290 | 290,300 | 529 |
| 2008-09-19 | 5,380 | 5,580 | 5,350 | 5,540 | 213,100 | 554 |
| 2008-09-18 | 5,330 | 5,480 | 5,260 | 5,460 | 169,000 | 546 |
| 2008-09-17 | 5,680 | 5,690 | 5,390 | 5,420 | 192,100 | 542 |
| 2008-09-16 | 5,490 | 5,680 | 5,480 | 5,580 | 157,600 | 558 |
| 2008-09-12 | 5,780 | 5,850 | 5,660 | 5,690 | 151,400 | 569 |
| 2008-09-11 | 5,680 | 5,820 | 5,660 | 5,780 | 277,300 | 578 |
| 2008-09-10 | 5,530 | 5,720 | 5,470 | 5,680 | 148,800 | 568 |
| 2008-09-09 | 5,630 | 5,640 | 5,520 | 5,530 | 111,800 | 553 |
| 2008-09-08 | 5,700 | 5,720 | 5,620 | 5,640 | 86,700 | 564 |
| 2008-09-05 | 5,500 | 5,650 | 5,430 | 5,630 | 188,800 | 563 |
| 2008-09-04 | 5,540 | 5,610 | 5,520 | 5,540 | 151,400 | 554 |
| 2008-09-03 | 5,560 | 5,730 | 5,510 | 5,680 | 177,700 | 568 |
| 2008-09-02 | 5,690 | 5,750 | 5,510 | 5,560 | 235,600 | 556 |
| 2008-09-01 | 5,750 | 5,770 | 5,540 | 5,650 | 245,400 | 565 |
| 2008-08-29 | 5,690 | 5,890 | 5,670 | 5,890 | 146,700 | 589 |
| 2008-08-28 | 5,750 | 5,750 | 5,560 | 5,620 | 176,500 | 562 |
| 2008-08-27 | 5,710 | 5,750 | 5,630 | 5,670 | 99,100 | 567 |
| 2008-08-26 | 5,690 | 5,750 | 5,670 | 5,740 | 98,200 | 574 |
| 2008-08-25 | 5,910 | 5,910 | 5,770 | 5,820 | 84,000 | 582 |
| 2008-08-22 | 5,780 | 5,790 | 5,680 | 5,720 | 57,800 | 572 |
| 2008-08-21 | 5,950 | 5,960 | 5,770 | 5,780 | 100,000 | 578 |
| 2008-08-20 | 5,740 | 5,890 | 5,650 | 5,890 | 178,300 | 589 |
| 2008-08-19 | 5,830 | 5,830 | 5,680 | 5,700 | 174,200 | 570 |
| 2008-08-18 | 5,830 | 5,870 | 5,670 | 5,840 | 146,700 | 584 |
| 2008-08-15 | 5,780 | 5,820 | 5,700 | 5,820 | 114,500 | 582 |
| 2008-08-14 | 5,730 | 5,860 | 5,690 | 5,730 | 151,300 | 573 |
| 2008-08-13 | 5,870 | 5,900 | 5,760 | 5,870 | 190,500 | 587 |
| 2008-08-12 | 6,030 | 6,060 | 5,940 | 5,970 | 182,500 | 597 |
| 2008-08-11 | 6,000 | 6,140 | 6,000 | 6,130 | 97,500 | 613 |
| 2008-08-08 | 5,890 | 6,060 | 5,860 | 6,020 | 107,300 | 602 |
| 2008-08-07 | 6,050 | 6,050 | 5,920 | 5,970 | 108,300 | 597 |
| 2008-08-06 | 5,960 | 6,150 | 5,920 | 6,130 | 240,200 | 613 |
| 2008-08-05 | 6,070 | 6,080 | 5,800 | 5,910 | 532,700 | 591 |
| 2008-08-04 | 6,080 | 6,230 | 6,080 | 6,150 | 139,600 | 615 |
| 2008-08-01 | 6,200 | 6,270 | 6,040 | 6,080 | 243,100 | 608 |
| 2008-07-31 | 6,330 | 6,400 | 6,230 | 6,330 | 203,100 | 633 |
| 2008-07-30 | 6,330 | 6,430 | 6,260 | 6,370 | 192,300 | 637 |
| 2008-07-29 | 6,290 | 6,400 | 6,250 | 6,350 | 262,800 | 635 |
| 2008-07-28 | 6,280 | 6,400 | 6,280 | 6,390 | 303,600 | 639 |
| 2008-07-25 | 6,100 | 6,180 | 6,050 | 6,080 | 192,200 | 608 |
| 2008-07-24 | 6,040 | 6,270 | 5,980 | 6,190 | 385,800 | 619 |
| 2008-07-23 | 5,690 | 5,870 | 5,620 | 5,840 | 266,400 | 584 |
| 2008-07-22 | 5,750 | 5,750 | 5,560 | 5,650 | 290,100 | 565 |
| 2008-07-18 | 5,810 | 5,810 | 5,560 | 5,610 | 226,600 | 561 |
| 2008-07-17 | 5,830 | 5,840 | 5,630 | 5,710 | 212,100 | 571 |
| 2008-07-16 | 5,440 | 5,730 | 5,440 | 5,730 | 355,500 | 573 |
| 2008-07-15 | 5,560 | 5,560 | 5,420 | 5,450 | 128,400 | 545 |
| 2008-07-14 | 5,570 | 5,600 | 5,500 | 5,500 | 100,600 | 550 |
| 2008-07-11 | 5,560 | 5,570 | 5,460 | 5,500 | 135,100 | 550 |
| 2008-07-10 | 5,350 | 5,620 | 5,330 | 5,570 | 349,300 | 557 |
| 2008-07-09 | 5,430 | 5,470 | 5,290 | 5,300 | 219,400 | 530 |
| 2008-07-08 | 5,500 | 5,520 | 5,390 | 5,400 | 206,600 | 540 |
| 2008-07-07 | 5,460 | 5,550 | 5,400 | 5,550 | 236,200 | 555 |
| 2008-07-04 | 5,480 | 5,550 | 5,390 | 5,460 | 187,300 | 546 |
| 2008-07-03 | 5,460 | 5,580 | 5,410 | 5,550 | 150,800 | 555 |
| 2008-07-02 | 5,620 | 5,700 | 5,520 | 5,560 | 304,000 | 556 |
| 2008-07-01 | 5,680 | 5,800 | 5,650 | 5,690 | 169,500 | 569 |
| 2008-06-30 | 5,720 | 5,720 | 5,620 | 5,680 | 152,200 | 568 |
| 2008-06-27 | 5,550 | 5,650 | 5,540 | 5,620 | 252,300 | 562 |
| 2008-06-26 | 5,720 | 5,860 | 5,670 | 5,780 | 251,100 | 578 |
| 2008-06-25 | 5,740 | 5,740 | 5,520 | 5,670 | 444,200 | 567 |
| 2008-06-24 | 5,880 | 5,890 | 5,820 | 5,840 | 142,900 | 584 |
| 2008-06-23 | 5,870 | 5,870 | 5,810 | 5,840 | 163,400 | 584 |
| 2008-06-20 | 5,910 | 5,980 | 5,870 | 5,890 | 176,400 | 589 |
| 2008-06-19 | 6,030 | 6,060 | 5,950 | 5,980 | 174,700 | 598 |
| 2008-06-18 | 6,100 | 6,130 | 6,070 | 6,090 | 221,900 | 609 |
| 2008-06-17 | 6,180 | 6,190 | 6,100 | 6,150 | 228,200 | 615 |
| 2008-06-16 | 6,340 | 6,340 | 6,210 | 6,280 | 172,300 | 628 |
| 2008-06-13 | 6,220 | 6,280 | 6,200 | 6,240 | 176,600 | 624 |
| 2008-06-12 | 6,300 | 6,330 | 6,220 | 6,270 | 117,600 | 627 |
| 2008-06-11 | 6,380 | 6,380 | 6,270 | 6,340 | 95,700 | 634 |
| 2008-06-10 | 6,500 | 6,520 | 6,340 | 6,350 | 127,000 | 635 |
| 2008-06-09 | 6,460 | 6,580 | 6,440 | 6,470 | 147,300 | 647 |
| 2008-06-06 | 6,480 | 6,620 | 6,470 | 6,610 | 294,100 | 661 |
| 2008-06-05 | 6,350 | 6,480 | 6,310 | 6,440 | 267,400 | 644 |
| 2008-06-04 | 6,230 | 6,340 | 6,220 | 6,280 | 168,200 | 628 |
| 2008-06-03 | 6,340 | 6,370 | 6,230 | 6,250 | 135,200 | 625 |
| 2008-06-02 | 6,240 | 6,410 | 6,230 | 6,340 | 299,600 | 634 |
| 2008-05-30 | 6,320 | 6,420 | 6,230 | 6,230 | 539,900 | 623 |
| 2008-05-29 | 6,230 | 6,300 | 6,130 | 6,300 | 178,400 | 630 |
| 2008-05-28 | 6,300 | 6,310 | 6,110 | 6,210 | 163,400 | 621 |
| 2008-05-27 | 6,250 | 6,330 | 6,240 | 6,270 | 89,800 | 627 |
| 2008-05-26 | 6,320 | 6,370 | 6,230 | 6,240 | 138,000 | 624 |
| 2008-05-23 | 6,440 | 6,520 | 6,320 | 6,450 | 210,900 | 645 |
| 2008-05-22 | 6,220 | 6,390 | 6,150 | 6,340 | 245,600 | 634 |
| 2008-05-21 | 6,280 | 6,310 | 6,190 | 6,210 | 286,500 | 621 |
| 2008-05-20 | 6,590 | 6,590 | 6,380 | 6,380 | 226,400 | 638 |
| 2008-05-19 | 6,610 | 6,680 | 6,580 | 6,610 | 235,000 | 661 |
| 2008-05-16 | 6,680 | 6,720 | 6,550 | 6,600 | 174,600 | 660 |
| 2008-05-15 | 6,590 | 6,690 | 6,530 | 6,660 | 193,100 | 666 |
| 2008-05-14 | 6,580 | 6,640 | 6,490 | 6,570 | 182,900 | 657 |
| 2008-05-13 | 6,560 | 6,650 | 6,520 | 6,630 | 173,200 | 663 |
| 2008-05-12 | 6,350 | 6,490 | 6,250 | 6,460 | 215,900 | 646 |
| 2008-05-09 | 6,610 | 6,660 | 6,460 | 6,490 | 246,400 | 649 |
| 2008-05-08 | 6,550 | 6,660 | 6,440 | 6,600 | 266,800 | 660 |
| 2008-05-07 | 6,540 | 6,560 | 6,410 | 6,560 | 436,400 | 656 |
| 2008-05-02 | 6,660 | 6,680 | 6,550 | 6,580 | 448,000 | 658 |
| 2008-05-01 | 6,800 | 6,830 | 6,570 | 6,600 | 269,000 | 660 |
| 2008-04-30 | 6,720 | 6,970 | 6,670 | 6,890 | 300,200 | 689 |
| 2008-04-28 | 6,720 | 6,810 | 6,640 | 6,750 | 347,800 | 675 |
| 2008-04-25 | 6,840 | 6,930 | 6,750 | 6,830 | 258,700 | 683 |
| 2008-04-24 | 6,900 | 7,070 | 6,870 | 6,880 | 220,800 | 688 |
| 2008-04-23 | 6,980 | 7,090 | 6,930 | 6,940 | 241,600 | 694 |
| 2008-04-22 | 6,950 | 7,080 | 6,920 | 6,990 | 460,400 | 699 |
| 2008-04-21 | 7,030 | 7,030 | 6,740 | 6,750 | 192,600 | 675 |
| 2008-04-18 | 6,790 | 6,860 | 6,730 | 6,830 | 195,900 | 683 |
| 2008-04-17 | 6,790 | 6,840 | 6,720 | 6,760 | 318,200 | 676 |
| 2008-04-16 | 6,650 | 6,840 | 6,600 | 6,760 | 541,400 | 676 |
| 2008-04-15 | 6,470 | 6,490 | 6,180 | 6,390 | 320,000 | 639 |
| 2008-04-14 | 6,340 | 6,540 | 6,320 | 6,510 | 229,300 | 651 |
| 2008-04-11 | 6,100 | 6,480 | 6,050 | 6,480 | 427,900 | 648 |
| 2008-04-10 | 5,900 | 6,100 | 5,880 | 6,000 | 258,900 | 600 |
| 2008-04-09 | 5,910 | 6,160 | 5,850 | 6,100 | 541,400 | 610 |
| 2008-04-08 | 6,480 | 6,540 | 5,900 | 5,960 | 989,100 | 596 |
| 2008-04-07 | 6,450 | 6,650 | 6,370 | 6,580 | 461,400 | 658 |
| 2008-04-04 | 6,150 | 6,440 | 6,140 | 6,250 | 399,400 | 625 |
| 2008-04-03 | 6,130 | 6,130 | 6,010 | 6,120 | 308,200 | 612 |
| 2008-04-02 | 6,180 | 6,180 | 6,020 | 6,130 | 311,100 | 613 |
| 2008-04-01 | 5,820 | 5,900 | 5,790 | 5,850 | 285,400 | 585 |
| 2008-03-31 | 5,720 | 5,800 | 5,680 | 5,780 | 262,800 | 578 |
| 2008-03-28 | 5,870 | 5,920 | 5,750 | 5,810 | 303,100 | 581 |
| 2008-03-27 | 5,750 | 5,870 | 5,700 | 5,860 | 386,800 | 586 |
| 2008-03-26 | 5,620 | 5,770 | 5,610 | 5,770 | 230,100 | 577 |
| 2008-03-25 | 5,700 | 5,700 | 5,510 | 5,580 | 339,000 | 558 |
| 2008-03-24 | 5,580 | 5,740 | 5,560 | 5,660 | 550,700 | 566 |
| 2008-03-21 | 5,220 | 5,440 | 5,200 | 5,440 | 449,600 | 544 |
| 2008-03-19 | 5,000 | 5,270 | 4,920 | 5,220 | 647,900 | 522 |
| 2008-03-18 | 4,650 | 4,910 | 4,650 | 4,850 | 531,900 | 485 |
| 2008-03-17 | 4,680 | 4,740 | 4,440 | 4,600 | 518,300 | 460 |
| 2008-03-14 | 4,830 | 4,920 | 4,710 | 4,730 | 514,300 | 473 |
| 2008-03-13 | 4,930 | 5,030 | 4,660 | 4,780 | 738,200 | 478 |
| 2008-03-12 | 5,270 | 5,330 | 4,920 | 4,930 | 594,600 | 493 |
| 2008-03-11 | 4,890 | 5,080 | 4,810 | 5,070 | 314,900 | 507 |
| 2008-03-10 | 5,100 | 5,150 | 4,950 | 5,020 | 305,100 | 502 |
| 2008-03-07 | 5,210 | 5,280 | 5,130 | 5,200 | 293,800 | 520 |
| 2008-03-06 | 5,360 | 5,410 | 5,190 | 5,370 | 357,300 | 537 |
| 2008-03-05 | 5,160 | 5,420 | 5,160 | 5,320 | 576,000 | 532 |
| 2008-03-04 | 5,370 | 5,370 | 5,110 | 5,160 | 363,600 | 516 |
| 2008-03-03 | 5,500 | 5,510 | 5,260 | 5,320 | 448,100 | 532 |
| 2008-02-29 | 5,520 | 5,610 | 5,510 | 5,570 | 208,600 | 557 |
| 2008-02-28 | 5,640 | 5,690 | 5,570 | 5,660 | 218,900 | 566 |
| 2008-02-27 | 5,750 | 5,800 | 5,670 | 5,700 | 352,100 | 570 |
| 2008-02-26 | 5,590 | 5,710 | 5,550 | 5,680 | 636,900 | 568 |
| 2008-02-25 | 5,550 | 5,630 | 5,520 | 5,600 | 575,400 | 560 |
| 2008-02-22 | 5,570 | 5,620 | 5,490 | 5,600 | 793,800 | 560 |
| 2008-02-21 | 5,810 | 5,860 | 5,560 | 5,690 | 1,473,600 | 569 |
| 2008-02-20 | 6,350 | 6,430 | 5,860 | 5,900 | 997,800 | 590 |
| 2008-02-19 | 6,370 | 6,430 | 6,280 | 6,370 | 350,600 | 637 |
| 2008-02-18 | 6,440 | 6,540 | 6,340 | 6,470 | 241,000 | 647 |
| 2008-02-15 | 6,530 | 6,540 | 6,340 | 6,430 | 371,600 | 643 |
| 2008-02-14 | 6,430 | 6,530 | 6,430 | 6,520 | 340,900 | 652 |
| 2008-02-13 | 6,730 | 6,770 | 6,320 | 6,380 | 493,400 | 638 |
| 2008-02-12 | 6,650 | 6,740 | 6,580 | 6,700 | 220,300 | 670 |
| 2008-02-08 | 6,690 | 6,760 | 6,620 | 6,640 | 156,700 | 664 |
| 2008-02-07 | 6,670 | 6,800 | 6,640 | 6,690 | 331,900 | 669 |
| 2008-02-06 | 6,730 | 6,770 | 6,570 | 6,590 | 360,300 | 659 |
| 2008-02-05 | 6,650 | 6,800 | 6,630 | 6,780 | 217,700 | 678 |
| 2008-02-04 | 6,600 | 6,720 | 6,510 | 6,710 | 237,400 | 671 |
| 2008-02-01 | 6,620 | 6,650 | 6,460 | 6,600 | 233,600 | 660 |
| 2008-01-31 | 6,390 | 6,610 | 6,340 | 6,520 | 260,200 | 652 |
| 2008-01-30 | 6,450 | 6,480 | 6,300 | 6,390 | 314,900 | 639 |
| 2008-01-29 | 6,230 | 6,460 | 6,170 | 6,450 | 387,500 | 645 |
| 2008-01-28 | 6,150 | 6,370 | 6,130 | 6,170 | 316,900 | 617 |
| 2008-01-25 | 6,080 | 6,280 | 6,020 | 6,260 | 328,900 | 626 |
| 2008-01-24 | 5,800 | 6,070 | 5,800 | 6,050 | 266,600 | 605 |
| 2008-01-23 | 5,720 | 5,860 | 5,630 | 5,740 | 417,200 | 574 |
| 2008-01-22 | 5,940 | 5,940 | 5,600 | 5,620 | 297,000 | 562 |
| 2008-01-21 | 6,140 | 6,190 | 5,980 | 6,000 | 372,200 | 600 |
| 2008-01-18 | 5,700 | 6,140 | 5,660 | 6,110 | 495,300 | 611 |
| 2008-01-17 | 5,690 | 5,790 | 5,490 | 5,720 | 629,300 | 572 |
| 2008-01-16 | 5,620 | 5,890 | 5,550 | 5,790 | 633,400 | 579 |
| 2008-01-15 | 5,910 | 6,020 | 5,640 | 5,730 | 618,600 | 573 |
| 2008-01-11 | 6,210 | 6,230 | 5,910 | 6,010 | 563,800 | 601 |
| 2008-01-10 | 6,510 | 6,530 | 6,310 | 6,310 | 455,900 | 631 |
| 2008-01-09 | 6,400 | 6,640 | 6,390 | 6,610 | 381,700 | 661 |
| 2008-01-08 | 6,280 | 6,340 | 6,160 | 6,310 | 272,400 | 631 |
| 2008-01-07 | 6,520 | 6,520 | 6,330 | 6,380 | 271,000 | 638 |
| 2008-01-04 | 6,850 | 6,850 | 6,540 | 6,620 | 129,400 | 662 |
分割・併合履歴 ： [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株
