8889 APAMAN(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 | 4,260 | 4,260 | 4,260 | 4,260 | 15,996 | 426 |
| 2008-12-29 | 3,760 | 3,760 | 3,690 | 3,760 | 10,752 | 376 |
| 2008-12-26 | 3,260 | 3,260 | 3,220 | 3,260 | 19,076 | 326 |
| 2008-12-25 | 2,500 | 2,860 | 2,410 | 2,860 | 10,132 | 286 |
| 2008-12-24 | 2,550 | 2,660 | 2,410 | 2,460 | 7,497 | 246 |
| 2008-12-22 | 2,700 | 2,700 | 2,600 | 2,620 | 4,130 | 262 |
| 2008-12-19 | 2,695 | 2,755 | 2,660 | 2,720 | 4,908 | 272 |
| 2008-12-18 | 2,695 | 2,840 | 2,550 | 2,840 | 9,329 | 284 |
| 2008-12-17 | 2,805 | 2,950 | 2,605 | 2,640 | 13,569 | 264 |
| 2008-12-16 | 2,810 | 2,850 | 2,665 | 2,780 | 8,078 | 278 |
| 2008-12-15 | 2,940 | 2,970 | 2,750 | 2,890 | 11,644 | 289 |
| 2008-12-12 | 2,900 | 3,250 | 2,500 | 2,745 | 34,729 | 274.50 |
| 2008-12-11 | 2,900 | 2,900 | 2,900 | 2,900 | 4,861 | 290 |
| 2008-12-10 | 2,500 | 2,500 | 2,460 | 2,500 | 8,801 | 250 |
| 2008-12-09 | 2,100 | 2,100 | 1,955 | 2,100 | 13,063 | 210 |
| 2008-12-08 | 1,710 | 1,800 | 1,610 | 1,800 | 10,989 | 180 |
| 2008-12-05 | 1,799 | 1,799 | 1,620 | 1,684 | 6,148 | 168.40 |
| 2008-12-04 | 1,920 | 1,945 | 1,780 | 1,819 | 6,034 | 181.90 |
| 2008-12-03 | 1,900 | 1,989 | 1,900 | 1,926 | 5,065 | 192.60 |
| 2008-12-02 | 1,900 | 1,949 | 1,873 | 1,920 | 9,266 | 192 |
| 2008-12-01 | 2,200 | 2,235 | 2,010 | 2,010 | 20,319 | 201 |
| 2008-11-28 | 2,040 | 2,410 | 2,010 | 2,410 | 7,653 | 241 |
| 2008-11-27 | 1,983 | 2,110 | 1,980 | 2,010 | 3,231 | 201 |
| 2008-11-26 | 2,080 | 2,080 | 1,961 | 2,000 | 3,542 | 200 |
| 2008-11-25 | 2,150 | 2,225 | 2,000 | 2,000 | 7,137 | 200 |
| 2008-11-21 | 1,942 | 2,030 | 1,920 | 2,000 | 7,726 | 200 |
| 2008-11-20 | 2,150 | 2,150 | 1,977 | 2,045 | 7,134 | 204.50 |
| 2008-11-19 | 2,260 | 2,350 | 2,175 | 2,225 | 1,751 | 222.50 |
| 2008-11-18 | 2,300 | 2,360 | 2,255 | 2,300 | 2,650 | 230 |
| 2008-11-17 | 2,590 | 2,590 | 2,380 | 2,385 | 4,671 | 238.50 |
| 2008-11-14 | 2,775 | 2,790 | 2,425 | 2,490 | 12,823 | 249 |
| 2008-11-13 | 2,785 | 2,970 | 2,540 | 2,775 | 20,723 | 277.50 |
| 2008-11-12 | 2,500 | 2,825 | 2,495 | 2,825 | 23,883 | 282.50 |
| 2008-11-11 | 2,335 | 2,470 | 2,265 | 2,425 | 13,616 | 242.50 |
| 2008-11-10 | 2,255 | 2,360 | 2,255 | 2,325 | 7,047 | 232.50 |
| 2008-11-07 | 2,210 | 2,260 | 2,100 | 2,210 | 7,719 | 221 |
| 2008-11-06 | 2,280 | 2,390 | 2,200 | 2,255 | 5,331 | 225.50 |
| 2008-11-05 | 2,300 | 2,350 | 2,200 | 2,285 | 13,181 | 228.50 |
| 2008-11-04 | 2,145 | 2,180 | 2,085 | 2,140 | 7,052 | 214 |
| 2008-10-31 | 2,095 | 2,135 | 2,050 | 2,070 | 5,154 | 207 |
| 2008-10-30 | 2,070 | 2,150 | 2,050 | 2,055 | 10,942 | 205.50 |
| 2008-10-29 | 2,220 | 2,290 | 2,030 | 2,070 | 9,015 | 207 |
| 2008-10-28 | 2,130 | 2,150 | 2,000 | 2,070 | 5,209 | 207 |
| 2008-10-27 | 2,295 | 2,400 | 2,155 | 2,155 | 6,422 | 215.50 |
| 2008-10-24 | 2,350 | 2,400 | 2,275 | 2,340 | 3,823 | 234 |
| 2008-10-23 | 2,315 | 2,355 | 2,160 | 2,305 | 5,537 | 230.50 |
| 2008-10-22 | 2,480 | 2,500 | 2,390 | 2,435 | 4,701 | 243.50 |
| 2008-10-21 | 2,395 | 2,620 | 2,385 | 2,520 | 12,218 | 252 |
| 2008-10-20 | 2,240 | 2,485 | 2,220 | 2,275 | 7,255 | 227.50 |
| 2008-10-17 | 2,500 | 2,585 | 2,400 | 2,400 | 6,167 | 240 |
| 2008-10-16 | 2,450 | 2,490 | 2,420 | 2,420 | 8,605 | 242 |
| 2008-10-15 | 2,900 | 2,950 | 2,625 | 2,820 | 6,642 | 282 |
| 2008-10-14 | 2,725 | 2,725 | 2,725 | 2,725 | 5,101 | 272.50 |
| 2008-10-10 | 2,100 | 2,350 | 1,960 | 2,325 | 7,479 | 232.50 |
| 2008-10-09 | 1,970 | 2,395 | 1,960 | 2,310 | 6,194 | 231 |
| 2008-10-08 | 2,120 | 2,210 | 1,960 | 2,010 | 8,878 | 201 |
| 2008-10-07 | 1,830 | 2,595 | 1,830 | 2,360 | 13,038 | 236 |
| 2008-10-06 | 2,520 | 2,540 | 2,215 | 2,230 | 8,182 | 223 |
| 2008-10-03 | 2,800 | 2,850 | 2,500 | 2,600 | 15,020 | 260 |
| 2008-10-02 | 3,360 | 3,380 | 2,760 | 2,800 | 21,736 | 280 |
| 2008-10-01 | 3,850 | 3,880 | 3,200 | 3,260 | 13,386 | 326 |
| 2008-09-30 | 3,400 | 3,800 | 3,400 | 3,700 | 9,580 | 370 |
| 2008-09-29 | 4,180 | 4,240 | 3,790 | 3,900 | 9,787 | 390 |
| 2008-09-26 | 4,550 | 4,650 | 4,160 | 4,290 | 8,570 | 429 |
| 2008-09-25 | 4,670 | 4,820 | 4,500 | 4,500 | 14,935 | 450 |
| 2008-09-24 | 4,650 | 5,020 | 4,500 | 5,020 | 12,473 | 502 |
| 2008-09-22 | 4,520 | 4,700 | 4,450 | 4,520 | 7,781 | 452 |
| 2008-09-19 | 4,720 | 4,780 | 4,360 | 4,360 | 13,678 | 436 |
| 2008-09-18 | 4,520 | 4,800 | 4,300 | 4,570 | 9,211 | 457 |
| 2008-09-17 | 4,720 | 4,900 | 4,600 | 4,720 | 11,541 | 472 |
| 2008-09-16 | 4,580 | 4,940 | 4,420 | 4,630 | 14,784 | 463 |
| 2008-09-12 | 4,990 | 5,380 | 4,840 | 5,280 | 24,764 | 528 |
| 2008-09-11 | 6,110 | 6,120 | 4,940 | 4,990 | 42,569 | 499 |
| 2008-09-10 | 4,410 | 5,210 | 4,310 | 5,210 | 40,052 | 521 |
| 2008-09-09 | 4,510 | 4,710 | 4,450 | 4,710 | 39,325 | 471 |
| 2008-09-08 | 3,900 | 4,210 | 3,890 | 4,210 | 17,349 | 421 |
| 2008-09-05 | 3,780 | 3,800 | 3,550 | 3,710 | 10,383 | 371 |
| 2008-09-04 | 3,900 | 3,970 | 3,620 | 3,850 | 23,050 | 385 |
| 2008-09-03 | 3,680 | 3,900 | 3,480 | 3,700 | 14,150 | 370 |
| 2008-09-02 | 3,800 | 3,950 | 3,650 | 3,660 | 22,847 | 366 |
| 2008-09-01 | 4,340 | 4,360 | 4,030 | 4,030 | 16,549 | 403 |
| 2008-08-29 | 4,610 | 4,650 | 4,160 | 4,330 | 14,776 | 433 |
| 2008-08-28 | 5,200 | 5,380 | 4,380 | 4,510 | 26,825 | 451 |
| 2008-08-27 | 5,950 | 5,990 | 5,250 | 5,260 | 34,849 | 526 |
| 2008-08-26 | 6,280 | 6,400 | 6,000 | 6,060 | 23,376 | 606 |
| 2008-08-25 | 6,110 | 6,710 | 6,110 | 6,380 | 25,800 | 638 |
| 2008-08-22 | 6,280 | 6,930 | 5,850 | 5,920 | 34,121 | 592 |
| 2008-08-21 | 7,250 | 7,330 | 6,180 | 6,180 | 59,509 | 618 |
| 2008-08-20 | 5,700 | 6,690 | 5,510 | 6,470 | 103,664 | 647 |
| 2008-08-19 | 6,650 | 6,690 | 5,750 | 6,200 | 104,407 | 620 |
| 2008-08-18 | 8,110 | 8,660 | 6,740 | 6,750 | 78,321 | 675 |
| 2008-08-15 | 10,510 | 10,510 | 10,510 | 10,510 | 3,565 | 1,051 |
| 2008-08-14 | 12,510 | 12,510 | 12,510 | 12,510 | 2,543 | 1,251 |
| 2008-08-13 | 14,510 | 14,510 | 14,510 | 14,510 | 662 | 1,451 |
| 2008-08-12 | 16,050 | 16,690 | 16,000 | 16,510 | 2,713 | 1,651 |
| 2008-08-11 | 16,420 | 16,720 | 16,000 | 16,370 | 4,493 | 1,637 |
| 2008-08-08 | 16,000 | 16,790 | 15,900 | 16,790 | 1,787 | 1,679 |
| 2008-08-07 | 16,650 | 16,860 | 16,250 | 16,500 | 2,938 | 1,650 |
| 2008-08-06 | 17,100 | 17,250 | 16,760 | 17,000 | 5,168 | 1,700 |
| 2008-08-05 | 16,800 | 17,100 | 16,460 | 16,840 | 4,060 | 1,684 |
| 2008-08-04 | 16,590 | 17,340 | 16,300 | 17,100 | 3,980 | 1,710 |
| 2008-08-01 | 16,600 | 16,950 | 16,500 | 16,580 | 1,536 | 1,658 |
| 2008-07-31 | 17,300 | 17,500 | 16,700 | 16,700 | 2,452 | 1,670 |
| 2008-07-30 | 16,800 | 17,480 | 16,720 | 17,310 | 2,983 | 1,731 |
| 2008-07-29 | 16,050 | 16,900 | 15,900 | 16,900 | 8,303 | 1,690 |
| 2008-07-28 | 17,000 | 17,100 | 16,100 | 16,300 | 12,246 | 1,630 |
| 2008-07-25 | 16,300 | 17,290 | 16,000 | 17,000 | 7,280 | 1,700 |
| 2008-07-24 | 16,070 | 17,680 | 15,850 | 17,000 | 9,327 | 1,700 |
| 2008-07-23 | 15,850 | 16,230 | 15,210 | 16,070 | 10,473 | 1,607 |
| 2008-07-22 | 15,600 | 15,640 | 14,800 | 15,450 | 7,923 | 1,545 |
| 2008-07-18 | 16,300 | 16,670 | 15,800 | 16,080 | 6,908 | 1,608 |
| 2008-07-17 | 16,500 | 16,710 | 15,540 | 16,140 | 12,718 | 1,614 |
| 2008-07-16 | 17,820 | 17,820 | 16,020 | 16,020 | 17,300 | 1,602 |
| 2008-07-15 | 19,500 | 19,500 | 18,020 | 18,020 | 8,077 | 1,802 |
| 2008-07-14 | 20,020 | 20,050 | 19,040 | 19,470 | 5,815 | 1,947 |
| 2008-07-11 | 20,210 | 20,500 | 20,020 | 20,120 | 2,546 | 2,012 |
| 2008-07-10 | 20,700 | 20,800 | 20,140 | 20,150 | 2,706 | 2,015 |
| 2008-07-09 | 21,300 | 21,400 | 20,810 | 20,810 | 2,166 | 2,081 |
| 2008-07-08 | 21,100 | 21,160 | 20,860 | 21,150 | 1,494 | 2,115 |
| 2008-07-07 | 21,170 | 21,480 | 20,860 | 21,320 | 1,292 | 2,132 |
| 2008-07-04 | 21,200 | 21,400 | 20,550 | 20,900 | 3,383 | 2,090 |
| 2008-07-03 | 21,020 | 21,440 | 21,020 | 21,240 | 1,619 | 2,124 |
| 2008-07-02 | 21,810 | 21,950 | 21,160 | 21,170 | 1,641 | 2,117 |
| 2008-07-01 | 21,700 | 21,980 | 21,650 | 21,730 | 1,221 | 2,173 |
| 2008-06-30 | 22,110 | 22,330 | 21,510 | 21,800 | 2,663 | 2,180 |
| 2008-06-27 | 22,500 | 22,500 | 21,820 | 22,110 | 3,351 | 2,211 |
| 2008-06-26 | 23,450 | 23,480 | 22,830 | 22,890 | 1,784 | 2,289 |
| 2008-06-25 | 23,550 | 23,690 | 23,390 | 23,400 | 2,531 | 2,340 |
| 2008-06-24 | 23,490 | 23,680 | 23,300 | 23,520 | 1,827 | 2,352 |
| 2008-06-23 | 23,500 | 23,500 | 22,790 | 23,190 | 1,521 | 2,319 |
| 2008-06-20 | 23,690 | 23,740 | 23,500 | 23,680 | 2,143 | 2,368 |
| 2008-06-19 | 23,380 | 23,700 | 23,370 | 23,640 | 2,606 | 2,364 |
| 2008-06-18 | 23,300 | 23,690 | 23,180 | 23,500 | 1,555 | 2,350 |
| 2008-06-17 | 22,520 | 23,440 | 22,510 | 23,180 | 4,466 | 2,318 |
| 2008-06-16 | 22,580 | 22,730 | 22,250 | 22,510 | 1,674 | 2,251 |
| 2008-06-13 | 22,100 | 22,570 | 21,900 | 22,100 | 2,289 | 2,210 |
| 2008-06-12 | 22,200 | 22,790 | 22,000 | 22,600 | 2,431 | 2,260 |
| 2008-06-11 | 22,660 | 22,660 | 22,250 | 22,270 | 2,535 | 2,227 |
| 2008-06-10 | 22,970 | 22,970 | 22,420 | 22,650 | 2,939 | 2,265 |
| 2008-06-09 | 22,500 | 22,670 | 22,400 | 22,500 | 1,898 | 2,250 |
| 2008-06-06 | 22,800 | 22,990 | 22,610 | 22,860 | 1,877 | 2,286 |
| 2008-06-05 | 22,600 | 22,810 | 22,500 | 22,570 | 2,601 | 2,257 |
| 2008-06-04 | 22,600 | 23,400 | 22,550 | 23,100 | 4,409 | 2,310 |
| 2008-06-03 | 23,700 | 23,700 | 23,020 | 23,180 | 3,317 | 2,318 |
| 2008-06-02 | 23,800 | 23,890 | 23,450 | 23,710 | 3,065 | 2,371 |
| 2008-05-30 | 22,700 | 23,350 | 22,560 | 23,210 | 2,616 | 2,321 |
| 2008-05-29 | 22,820 | 23,400 | 22,050 | 22,750 | 4,540 | 2,275 |
| 2008-05-28 | 22,710 | 22,710 | 22,090 | 22,710 | 2,058 | 2,271 |
| 2008-05-27 | 22,700 | 22,830 | 22,050 | 22,070 | 3,093 | 2,207 |
| 2008-05-26 | 23,540 | 23,550 | 22,230 | 22,700 | 6,149 | 2,270 |
| 2008-05-23 | 24,700 | 24,700 | 24,070 | 24,140 | 1,889 | 2,414 |
| 2008-05-22 | 23,500 | 24,450 | 23,500 | 24,450 | 1,873 | 2,445 |
| 2008-05-21 | 24,320 | 24,330 | 24,030 | 24,250 | 1,338 | 2,425 |
| 2008-05-20 | 25,180 | 25,200 | 24,760 | 24,760 | 1,110 | 2,476 |
| 2008-05-19 | 25,450 | 25,500 | 25,150 | 25,180 | 964 | 2,518 |
| 2008-05-16 | 25,510 | 25,510 | 25,120 | 25,450 | 1,362 | 2,545 |
| 2008-05-15 | 25,980 | 25,990 | 25,190 | 25,500 | 2,107 | 2,550 |
| 2008-05-14 | 24,630 | 25,480 | 24,290 | 25,390 | 1,902 | 2,539 |
| 2008-05-13 | 25,300 | 25,350 | 24,610 | 24,630 | 1,242 | 2,463 |
| 2008-05-12 | 25,630 | 25,630 | 24,990 | 25,170 | 1,607 | 2,517 |
| 2008-05-09 | 26,360 | 26,480 | 25,800 | 25,950 | 3,326 | 2,595 |
| 2008-05-08 | 24,300 | 26,200 | 24,020 | 26,060 | 4,056 | 2,606 |
| 2008-05-07 | 24,250 | 24,660 | 24,020 | 24,410 | 2,912 | 2,441 |
| 2008-05-02 | 23,710 | 24,520 | 23,710 | 24,010 | 3,856 | 2,401 |
| 2008-05-01 | 23,300 | 25,000 | 23,100 | 23,800 | 6,519 | 2,380 |
| 2008-04-30 | 23,950 | 23,960 | 23,390 | 23,500 | 3,659 | 2,350 |
| 2008-04-28 | 24,300 | 24,500 | 23,920 | 24,070 | 3,886 | 2,407 |
| 2008-04-25 | 23,500 | 24,280 | 23,500 | 24,250 | 4,280 | 2,425 |
| 2008-04-24 | 23,260 | 23,460 | 23,060 | 23,410 | 1,152 | 2,341 |
| 2008-04-23 | 22,920 | 23,260 | 22,900 | 23,090 | 964 | 2,309 |
| 2008-04-22 | 23,100 | 23,380 | 22,920 | 23,220 | 899 | 2,322 |
| 2008-04-21 | 23,400 | 23,500 | 22,900 | 23,400 | 1,554 | 2,340 |
| 2008-04-18 | 23,770 | 23,770 | 22,950 | 23,130 | 3,064 | 2,313 |
| 2008-04-17 | 23,100 | 23,490 | 22,900 | 23,180 | 2,786 | 2,318 |
| 2008-04-16 | 22,700 | 23,000 | 22,600 | 22,960 | 1,383 | 2,296 |
| 2008-04-15 | 22,500 | 22,900 | 22,400 | 22,460 | 2,205 | 2,246 |
| 2008-04-14 | 22,290 | 22,290 | 21,900 | 21,900 | 1,010 | 2,190 |
| 2008-04-11 | 22,410 | 22,510 | 22,200 | 22,450 | 1,012 | 2,245 |
| 2008-04-10 | 22,450 | 22,990 | 22,000 | 22,960 | 1,866 | 2,296 |
| 2008-04-09 | 22,910 | 22,920 | 22,610 | 22,720 | 2,336 | 2,272 |
| 2008-04-08 | 22,930 | 22,970 | 22,830 | 22,930 | 998 | 2,293 |
| 2008-04-07 | 22,740 | 23,180 | 22,600 | 22,940 | 2,359 | 2,294 |
| 2008-04-04 | 23,180 | 23,200 | 22,800 | 22,950 | 3,703 | 2,295 |
| 2008-04-03 | 23,500 | 23,700 | 23,350 | 23,700 | 897 | 2,370 |
| 2008-04-02 | 23,800 | 23,900 | 23,200 | 23,430 | 2,431 | 2,343 |
| 2008-04-01 | 23,600 | 23,650 | 23,150 | 23,270 | 2,713 | 2,327 |
| 2008-03-31 | 23,500 | 24,080 | 23,300 | 23,340 | 4,300 | 2,334 |
| 2008-03-28 | 23,500 | 23,500 | 22,450 | 23,200 | 6,132 | 2,320 |
| 2008-03-27 | 23,500 | 24,040 | 23,310 | 23,610 | 2,194 | 2,361 |
| 2008-03-26 | 24,200 | 24,780 | 23,500 | 23,890 | 5,689 | 2,389 |
| 2008-03-25 | 24,830 | 25,280 | 24,800 | 24,950 | 10,367 | 2,495 |
| 2008-03-24 | 23,800 | 24,750 | 23,130 | 23,800 | 7,598 | 2,380 |
| 2008-03-21 | 22,690 | 24,000 | 22,300 | 24,000 | 4,522 | 2,400 |
| 2008-03-19 | 22,100 | 22,480 | 21,500 | 22,190 | 5,611 | 2,219 |
| 2008-03-18 | 21,100 | 22,150 | 21,100 | 22,000 | 7,133 | 2,200 |
| 2008-03-17 | 21,100 | 21,400 | 20,530 | 20,800 | 6,402 | 2,080 |
| 2008-03-14 | 22,580 | 22,580 | 21,640 | 21,700 | 4,735 | 2,170 |
| 2008-03-13 | 24,000 | 24,100 | 22,360 | 22,660 | 3,874 | 2,266 |
| 2008-03-12 | 24,330 | 24,550 | 24,090 | 24,320 | 5,759 | 2,432 |
| 2008-03-11 | 21,480 | 23,740 | 21,480 | 23,430 | 7,341 | 2,343 |
| 2008-03-10 | 21,500 | 21,590 | 21,060 | 21,440 | 3,893 | 2,144 |
| 2008-03-07 | 21,000 | 23,490 | 20,900 | 22,300 | 6,406 | 2,230 |
| 2008-03-06 | 22,000 | 22,000 | 21,420 | 21,570 | 5,452 | 2,157 |
| 2008-03-05 | 21,500 | 22,020 | 21,400 | 21,850 | 5,030 | 2,185 |
| 2008-03-04 | 22,780 | 22,920 | 21,430 | 21,800 | 6,254 | 2,180 |
| 2008-03-03 | 22,420 | 22,800 | 22,300 | 22,540 | 8,659 | 2,254 |
| 2008-02-29 | 24,900 | 24,940 | 23,300 | 23,600 | 13,239 | 2,360 |
| 2008-02-28 | 25,000 | 25,110 | 24,850 | 24,960 | 6,607 | 2,496 |
| 2008-02-27 | 25,200 | 25,600 | 24,920 | 25,000 | 6,243 | 2,500 |
| 2008-02-26 | 25,500 | 25,900 | 25,030 | 25,150 | 5,013 | 2,515 |
| 2008-02-25 | 26,100 | 26,900 | 24,900 | 25,030 | 19,044 | 2,503 |
| 2008-02-22 | 25,520 | 25,520 | 25,520 | 25,520 | 4,761 | 2,552 |
| 2008-02-21 | 22,610 | 22,900 | 22,220 | 22,520 | 3,751 | 2,252 |
| 2008-02-20 | 23,810 | 24,100 | 22,000 | 22,310 | 5,301 | 2,231 |
| 2008-02-19 | 23,600 | 24,380 | 23,600 | 23,660 | 3,998 | 2,366 |
| 2008-02-18 | 24,000 | 24,200 | 23,510 | 23,580 | 4,223 | 2,358 |
| 2008-02-15 | 24,700 | 24,770 | 23,800 | 23,990 | 5,280 | 2,399 |
| 2008-02-14 | 24,500 | 25,000 | 24,500 | 24,710 | 2,512 | 2,471 |
| 2008-02-13 | 25,000 | 25,280 | 24,250 | 24,500 | 3,213 | 2,450 |
| 2008-02-12 | 27,000 | 27,000 | 25,870 | 25,870 | 1,989 | 2,587 |
| 2008-02-08 | 27,900 | 28,000 | 27,340 | 27,350 | 1,852 | 2,735 |
| 2008-02-07 | 28,000 | 28,100 | 27,890 | 27,970 | 1,683 | 2,797 |
| 2008-02-06 | 28,300 | 28,890 | 27,650 | 28,210 | 1,289 | 2,821 |
| 2008-02-05 | 29,240 | 29,240 | 28,500 | 28,850 | 1,629 | 2,885 |
| 2008-02-04 | 29,500 | 29,510 | 29,190 | 29,310 | 2,301 | 2,931 |
| 2008-02-01 | 28,990 | 29,540 | 28,600 | 29,470 | 3,540 | 2,947 |
| 2008-01-31 | 27,950 | 29,600 | 27,650 | 29,480 | 2,201 | 2,948 |
| 2008-01-30 | 28,760 | 28,980 | 27,710 | 28,050 | 2,585 | 2,805 |
| 2008-01-29 | 29,000 | 29,100 | 28,600 | 28,770 | 1,755 | 2,877 |
| 2008-01-28 | 29,000 | 29,480 | 28,310 | 29,480 | 1,429 | 2,948 |
| 2008-01-25 | 29,500 | 29,500 | 28,710 | 29,230 | 4,311 | 2,923 |
| 2008-01-24 | 27,700 | 29,390 | 27,420 | 28,800 | 4,767 | 2,880 |
| 2008-01-23 | 28,100 | 29,300 | 27,000 | 27,000 | 2,455 | 2,700 |
| 2008-01-22 | 27,400 | 27,900 | 27,080 | 27,900 | 2,322 | 2,790 |
| 2008-01-21 | 29,800 | 29,800 | 28,500 | 29,050 | 2,277 | 2,905 |
| 2008-01-18 | 26,500 | 30,100 | 26,400 | 30,100 | 3,098 | 3,010 |
| 2008-01-17 | 26,950 | 27,900 | 26,010 | 27,510 | 2,102 | 2,751 |
| 2008-01-16 | 25,000 | 27,050 | 24,190 | 27,030 | 3,332 | 2,703 |
| 2008-01-15 | 29,700 | 29,700 | 27,000 | 27,050 | 1,778 | 2,705 |
| 2008-01-11 | 29,870 | 29,870 | 28,100 | 28,130 | 4,465 | 2,813 |
| 2008-01-10 | 29,950 | 29,980 | 29,550 | 29,570 | 2,201 | 2,957 |
| 2008-01-09 | 30,100 | 30,100 | 29,200 | 29,790 | 1,621 | 2,979 |
| 2008-01-08 | 30,100 | 30,500 | 29,050 | 30,500 | 2,441 | 3,050 |
| 2008-01-07 | 30,050 | 30,100 | 29,800 | 29,800 | 2,166 | 2,980 |
| 2008-01-04 | 30,600 | 30,600 | 30,050 | 30,100 | 1,418 | 3,010 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2006-03-28]1株→3株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2002-01-07]1株→2株
