1712 (株)ダイセキ環境ソリューション 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 | 171,900 | 171,900 | 170,300 | 170,300 | 25 | 709.58 |
| 2008-12-29 | 172,900 | 173,000 | 170,600 | 172,600 | 55 | 719.17 |
| 2008-12-26 | 171,500 | 173,900 | 170,100 | 171,100 | 47 | 712.92 |
| 2008-12-25 | 173,600 | 173,600 | 170,000 | 171,100 | 27 | 712.92 |
| 2008-12-24 | 172,800 | 172,800 | 168,500 | 171,900 | 87 | 716.25 |
| 2008-12-22 | 174,600 | 175,000 | 172,100 | 173,300 | 51 | 722.08 |
| 2008-12-19 | 173,100 | 174,200 | 172,100 | 173,100 | 53 | 721.25 |
| 2008-12-18 | 174,700 | 174,800 | 172,100 | 173,900 | 39 | 724.58 |
| 2008-12-17 | 174,100 | 177,100 | 172,000 | 173,900 | 52 | 724.58 |
| 2008-12-16 | 177,200 | 177,200 | 173,400 | 173,500 | 31 | 722.92 |
| 2008-12-15 | 173,100 | 176,700 | 171,400 | 175,500 | 61 | 731.25 |
| 2008-12-12 | 175,000 | 176,500 | 165,300 | 169,900 | 128 | 707.92 |
| 2008-12-11 | 172,600 | 174,400 | 172,000 | 172,200 | 107 | 717.50 |
| 2008-12-10 | 175,200 | 176,700 | 172,000 | 173,300 | 97 | 722.08 |
| 2008-12-09 | 181,300 | 182,000 | 175,600 | 176,700 | 66 | 736.25 |
| 2008-12-08 | 173,000 | 181,000 | 173,000 | 179,800 | 95 | 749.17 |
| 2008-12-05 | 168,900 | 175,300 | 165,200 | 171,800 | 97 | 715.83 |
| 2008-12-04 | 175,300 | 176,000 | 165,000 | 171,900 | 138 | 716.25 |
| 2008-12-03 | 183,000 | 186,000 | 175,300 | 178,000 | 102 | 741.67 |
| 2008-12-02 | 190,000 | 190,000 | 183,000 | 183,000 | 122 | 762.50 |
| 2008-12-01 | 199,000 | 199,000 | 192,700 | 192,800 | 108 | 803.33 |
| 2008-11-28 | 193,800 | 199,500 | 193,800 | 196,600 | 123 | 819.17 |
| 2008-11-27 | 190,500 | 194,400 | 190,500 | 192,300 | 117 | 801.25 |
| 2008-11-26 | 190,400 | 191,700 | 189,700 | 190,300 | 56 | 792.92 |
| 2008-11-25 | 189,900 | 192,000 | 187,400 | 189,500 | 79 | 789.58 |
| 2008-11-21 | 181,800 | 185,200 | 180,200 | 183,900 | 155 | 766.25 |
| 2008-11-20 | 189,900 | 190,000 | 185,000 | 185,200 | 132 | 771.67 |
| 2008-11-19 | 191,800 | 194,400 | 190,000 | 193,300 | 85 | 805.42 |
| 2008-11-18 | 190,900 | 192,700 | 188,000 | 191,700 | 63 | 798.75 |
| 2008-11-17 | 190,500 | 195,500 | 185,400 | 191,100 | 102 | 796.25 |
| 2008-11-14 | 199,400 | 199,400 | 191,700 | 193,500 | 127 | 806.25 |
| 2008-11-13 | 189,000 | 193,000 | 180,600 | 184,400 | 110 | 768.33 |
| 2008-11-12 | 191,000 | 195,000 | 188,600 | 195,000 | 175 | 812.50 |
| 2008-11-11 | 191,900 | 198,500 | 191,000 | 191,500 | 132 | 797.92 |
| 2008-11-10 | 190,000 | 197,000 | 188,900 | 188,900 | 136 | 787.08 |
| 2008-11-07 | 182,200 | 190,000 | 162,000 | 184,200 | 247 | 767.50 |
| 2008-11-06 | 182,000 | 192,400 | 182,000 | 189,700 | 175 | 790.42 |
| 2008-11-05 | 195,000 | 208,000 | 189,000 | 194,000 | 336 | 808.33 |
| 2008-11-04 | 175,000 | 193,000 | 169,000 | 193,000 | 370 | 804.17 |
| 2008-10-31 | 159,800 | 170,000 | 155,000 | 163,000 | 242 | 679.17 |
| 2008-10-30 | 149,900 | 159,300 | 148,100 | 156,800 | 163 | 653.33 |
| 2008-10-29 | 160,000 | 160,000 | 148,000 | 151,000 | 140 | 629.17 |
| 2008-10-28 | 131,900 | 145,000 | 122,500 | 143,000 | 292 | 595.83 |
| 2008-10-27 | 154,000 | 154,000 | 131,000 | 139,900 | 212 | 582.92 |
| 2008-10-24 | 157,000 | 158,000 | 144,000 | 145,000 | 190 | 604.17 |
| 2008-10-23 | 155,000 | 155,000 | 143,000 | 154,300 | 276 | 642.92 |
| 2008-10-22 | 158,000 | 163,000 | 155,500 | 160,500 | 257 | 668.75 |
| 2008-10-21 | 173,000 | 175,000 | 164,100 | 166,100 | 328 | 692.08 |
| 2008-10-20 | 145,000 | 155,000 | 141,900 | 155,000 | 374 | 645.83 |
| 2008-10-17 | 130,200 | 140,000 | 130,200 | 135,000 | 219 | 562.50 |
| 2008-10-16 | 131,000 | 131,500 | 125,300 | 125,300 | 233 | 522.08 |
| 2008-10-15 | 134,500 | 143,000 | 133,000 | 141,000 | 239 | 587.50 |
| 2008-10-14 | 132,500 | 132,500 | 128,300 | 132,500 | 237 | 552.08 |
| 2008-10-10 | 104,700 | 113,000 | 102,500 | 112,500 | 322 | 468.75 |
| 2008-10-09 | 118,500 | 124,500 | 112,100 | 112,700 | 397 | 469.58 |
| 2008-10-08 | 118,400 | 120,400 | 110,600 | 115,100 | 392 | 479.58 |
| 2008-10-07 | 119,000 | 140,000 | 119,000 | 130,400 | 453 | 543.33 |
| 2008-10-06 | 158,400 | 158,400 | 135,000 | 139,000 | 306 | 579.17 |
| 2008-10-03 | 179,400 | 179,400 | 155,000 | 160,900 | 346 | 670.42 |
| 2008-10-02 | 190,100 | 190,100 | 180,300 | 181,000 | 73 | 754.17 |
| 2008-10-01 | 196,700 | 196,700 | 180,000 | 190,000 | 102 | 791.67 |
| 2008-09-30 | 183,000 | 195,000 | 183,000 | 190,700 | 194 | 794.58 |
| 2008-09-29 | 200,500 | 204,900 | 200,000 | 200,100 | 96 | 833.75 |
| 2008-09-26 | 212,000 | 212,000 | 200,500 | 202,100 | 221 | 842.08 |
| 2008-09-25 | 214,100 | 220,000 | 213,000 | 215,200 | 70 | 896.67 |
| 2008-09-24 | 213,000 | 214,500 | 210,300 | 214,500 | 58 | 893.75 |
| 2008-09-22 | 225,100 | 228,000 | 210,000 | 218,000 | 70 | 908.33 |
| 2008-09-19 | 217,700 | 222,700 | 217,700 | 222,000 | 80 | 925 |
| 2008-09-18 | 213,600 | 218,000 | 203,300 | 217,600 | 182 | 906.67 |
| 2008-09-17 | 203,500 | 218,000 | 203,500 | 216,800 | 164 | 903.33 |
| 2008-09-16 | 190,000 | 222,600 | 181,000 | 203,000 | 439 | 845.83 |
| 2008-09-12 | 198,000 | 204,000 | 198,000 | 202,000 | 44 | 841.67 |
| 2008-09-11 | 206,300 | 206,300 | 198,000 | 198,200 | 61 | 825.83 |
| 2008-09-10 | 198,200 | 205,000 | 196,000 | 205,000 | 78 | 854.17 |
| 2008-09-09 | 200,100 | 200,100 | 195,100 | 198,800 | 72 | 828.33 |
| 2008-09-08 | 195,000 | 203,000 | 195,000 | 198,200 | 139 | 825.83 |
| 2008-09-05 | 192,000 | 198,200 | 190,000 | 192,000 | 150 | 800 |
| 2008-09-04 | 211,500 | 211,500 | 200,900 | 200,900 | 170 | 837.08 |
| 2008-09-03 | 214,100 | 214,500 | 210,200 | 214,000 | 69 | 891.67 |
| 2008-09-02 | 219,800 | 219,900 | 210,000 | 210,200 | 141 | 875.83 |
| 2008-09-01 | 205,500 | 220,000 | 205,500 | 218,100 | 219 | 908.75 |
| 2008-08-29 | 205,500 | 209,000 | 204,000 | 206,000 | 244 | 858.33 |
| 2008-08-28 | 218,400 | 218,400 | 206,000 | 207,100 | 120 | 862.92 |
| 2008-08-27 | 220,500 | 225,000 | 216,500 | 217,200 | 158 | 905 |
| 2008-08-26 | 226,000 | 226,000 | 220,000 | 223,400 | 128 | 930.83 |
| 2008-08-25 | 229,000 | 233,000 | 228,000 | 230,000 | 120 | 958.33 |
| 2008-08-22 | 229,000 | 229,000 | 213,500 | 225,500 | 65 | 939.58 |
| 2008-08-21 | 228,700 | 232,600 | 228,600 | 230,900 | 62 | 962.08 |
| 2008-08-20 | 225,100 | 233,600 | 213,200 | 227,500 | 223 | 947.92 |
| 2008-08-19 | 236,400 | 236,400 | 225,400 | 225,700 | 286 | 940.42 |
| 2008-08-18 | 239,100 | 243,800 | 237,000 | 239,000 | 269 | 995.83 |
| 2008-08-15 | 245,000 | 248,000 | 236,400 | 238,700 | 162 | 994.58 |
| 2008-08-14 | 262,000 | 262,000 | 241,000 | 242,900 | 118 | 1,012.08 |
| 2008-08-13 | 265,200 | 265,200 | 260,000 | 261,000 | 40 | 1,087.50 |
| 2008-08-12 | 269,900 | 269,900 | 265,000 | 265,200 | 27 | 1,105 |
| 2008-08-11 | 270,100 | 274,000 | 269,500 | 269,900 | 59 | 1,124.58 |
| 2008-08-08 | 262,000 | 273,200 | 262,000 | 270,000 | 71 | 1,125 |
| 2008-08-07 | 271,000 | 274,700 | 268,000 | 273,700 | 281 | 1,140.42 |
| 2008-08-06 | 268,900 | 272,800 | 267,000 | 272,500 | 170 | 1,135.42 |
| 2008-08-05 | 259,500 | 269,800 | 258,000 | 266,200 | 81 | 1,109.17 |
| 2008-08-04 | 263,200 | 271,000 | 259,000 | 263,200 | 111 | 1,096.67 |
| 2008-08-01 | 265,100 | 268,000 | 263,000 | 265,100 | 96 | 1,104.58 |
| 2008-07-31 | 277,800 | 277,800 | 271,000 | 272,900 | 76 | 1,137.08 |
| 2008-07-30 | 276,000 | 277,000 | 270,000 | 273,800 | 94 | 1,140.83 |
| 2008-07-29 | 269,700 | 272,500 | 266,000 | 272,500 | 126 | 1,135.42 |
| 2008-07-28 | 267,700 | 273,800 | 267,700 | 271,600 | 118 | 1,131.67 |
| 2008-07-25 | 267,500 | 267,900 | 260,200 | 267,200 | 97 | 1,113.33 |
| 2008-07-24 | 263,600 | 270,000 | 263,600 | 269,700 | 134 | 1,123.75 |
| 2008-07-23 | 250,700 | 260,000 | 250,700 | 255,600 | 89 | 1,065 |
| 2008-07-22 | 258,600 | 262,000 | 250,200 | 250,400 | 114 | 1,043.33 |
| 2008-07-18 | 265,000 | 265,000 | 256,000 | 256,000 | 81 | 1,066.67 |
| 2008-07-17 | 259,000 | 264,000 | 258,000 | 261,000 | 94 | 1,087.50 |
| 2008-07-16 | 254,000 | 256,000 | 253,000 | 254,000 | 90 | 1,058.33 |
| 2008-07-15 | 262,000 | 264,000 | 259,000 | 259,000 | 114 | 1,079.17 |
| 2008-07-14 | 266,000 | 268,000 | 264,000 | 264,000 | 77 | 1,100 |
| 2008-07-11 | 266,000 | 268,000 | 264,000 | 266,000 | 187 | 1,108.33 |
| 2008-07-10 | 269,000 | 271,000 | 266,000 | 266,000 | 171 | 1,108.33 |
| 2008-07-09 | 276,000 | 280,000 | 273,000 | 273,000 | 203 | 1,137.50 |
| 2008-07-08 | 283,000 | 283,000 | 271,000 | 272,000 | 269 | 1,133.33 |
| 2008-07-07 | 277,000 | 285,000 | 277,000 | 284,000 | 384 | 1,183.33 |
| 2008-07-04 | 283,000 | 286,000 | 275,000 | 275,000 | 254 | 1,145.83 |
| 2008-07-03 | 287,000 | 288,000 | 282,000 | 282,000 | 335 | 1,175 |
| 2008-07-02 | 303,000 | 307,000 | 291,000 | 292,000 | 815 | 1,216.67 |
| 2008-07-01 | 290,000 | 302,000 | 285,000 | 299,000 | 1,237 | 1,245.83 |
| 2008-06-30 | 274,000 | 296,000 | 274,000 | 292,000 | 1,457 | 1,216.67 |
| 2008-06-27 | 267,000 | 273,000 | 264,000 | 272,000 | 320 | 1,133.33 |
| 2008-06-26 | 273,000 | 277,000 | 270,000 | 271,000 | 399 | 1,129.17 |
| 2008-06-25 | 271,000 | 273,000 | 271,000 | 273,000 | 105 | 1,137.50 |
| 2008-06-24 | 268,000 | 271,000 | 267,000 | 271,000 | 114 | 1,129.17 |
| 2008-06-23 | 268,000 | 269,000 | 265,000 | 267,000 | 116 | 1,112.50 |
| 2008-06-20 | 273,000 | 274,000 | 266,000 | 268,000 | 293 | 1,116.67 |
| 2008-06-19 | 271,000 | 279,000 | 271,000 | 272,000 | 344 | 1,133.33 |
| 2008-06-18 | 270,000 | 272,000 | 267,000 | 270,000 | 173 | 1,125 |
| 2008-06-17 | 272,000 | 272,000 | 268,000 | 271,000 | 135 | 1,129.17 |
| 2008-06-16 | 270,000 | 273,000 | 270,000 | 271,000 | 65 | 1,129.17 |
| 2008-06-13 | 271,000 | 273,000 | 268,000 | 270,000 | 53 | 1,125 |
| 2008-06-12 | 265,000 | 275,000 | 265,000 | 273,000 | 163 | 1,137.50 |
| 2008-06-11 | 271,000 | 271,000 | 267,000 | 268,000 | 92 | 1,116.67 |
| 2008-06-10 | 278,000 | 278,000 | 272,000 | 272,000 | 121 | 1,133.33 |
| 2008-06-09 | 268,000 | 278,000 | 265,000 | 276,000 | 227 | 1,150 |
| 2008-06-06 | 274,000 | 274,000 | 268,000 | 270,000 | 283 | 1,125 |
| 2008-06-05 | 280,000 | 280,000 | 270,000 | 271,000 | 279 | 1,129.17 |
| 2008-06-04 | 281,000 | 283,000 | 276,000 | 279,000 | 140 | 1,162.50 |
| 2008-06-03 | 284,000 | 286,000 | 280,000 | 281,000 | 251 | 1,170.83 |
| 2008-06-02 | 268,000 | 287,000 | 266,000 | 286,000 | 317 | 1,191.67 |
| 2008-05-30 | 267,000 | 268,000 | 263,000 | 266,000 | 102 | 1,108.33 |
| 2008-05-29 | 263,000 | 267,000 | 262,000 | 264,000 | 90 | 1,100 |
| 2008-05-28 | 273,000 | 273,000 | 265,000 | 266,000 | 125 | 1,108.33 |
| 2008-05-27 | 274,000 | 275,000 | 270,000 | 271,000 | 70 | 1,129.17 |
| 2008-05-26 | 274,000 | 275,000 | 271,000 | 272,000 | 91 | 1,133.33 |
| 2008-05-23 | 266,000 | 272,000 | 266,000 | 272,000 | 162 | 1,133.33 |
| 2008-05-22 | 259,000 | 264,000 | 255,000 | 264,000 | 191 | 1,100 |
| 2008-05-21 | 272,000 | 272,000 | 265,000 | 265,000 | 235 | 1,104.17 |
| 2008-05-20 | 275,000 | 277,000 | 273,000 | 273,000 | 138 | 1,137.50 |
| 2008-05-19 | 277,000 | 278,000 | 274,000 | 276,000 | 99 | 1,150 |
| 2008-05-16 | 281,000 | 281,000 | 276,000 | 276,000 | 109 | 1,150 |
| 2008-05-15 | 281,000 | 282,000 | 279,000 | 279,000 | 128 | 1,162.50 |
| 2008-05-14 | 280,000 | 280,000 | 278,000 | 280,000 | 76 | 1,166.67 |
| 2008-05-13 | 280,000 | 281,000 | 277,000 | 280,000 | 136 | 1,166.67 |
| 2008-05-12 | 280,000 | 283,000 | 280,000 | 281,000 | 106 | 1,170.83 |
| 2008-05-09 | 283,000 | 285,000 | 281,000 | 281,000 | 166 | 1,170.83 |
| 2008-05-08 | 279,000 | 286,000 | 279,000 | 283,000 | 268 | 1,179.17 |
| 2008-05-07 | 286,000 | 286,000 | 279,000 | 283,000 | 247 | 1,179.17 |
| 2008-05-02 | 285,000 | 285,000 | 281,000 | 284,000 | 145 | 1,183.33 |
| 2008-05-01 | 290,000 | 290,000 | 280,000 | 281,000 | 174 | 1,170.83 |
| 2008-04-30 | 290,000 | 291,000 | 287,000 | 288,000 | 204 | 1,200 |
| 2008-04-28 | 288,000 | 292,000 | 287,000 | 288,000 | 224 | 1,200 |
| 2008-04-25 | 291,000 | 291,000 | 286,000 | 286,000 | 176 | 1,191.67 |
| 2008-04-24 | 284,000 | 288,000 | 283,000 | 288,000 | 138 | 1,200 |
| 2008-04-23 | 281,000 | 286,000 | 280,000 | 283,000 | 153 | 1,179.17 |
| 2008-04-22 | 285,000 | 288,000 | 282,000 | 283,000 | 140 | 1,179.17 |
| 2008-04-21 | 290,000 | 290,000 | 281,000 | 285,000 | 302 | 1,187.50 |
| 2008-04-18 | 288,000 | 288,000 | 277,000 | 283,000 | 297 | 1,179.17 |
| 2008-04-17 | 294,000 | 296,000 | 284,000 | 288,000 | 447 | 1,200 |
| 2008-04-16 | 280,000 | 292,000 | 280,000 | 290,000 | 683 | 1,208.33 |
| 2008-04-15 | 286,000 | 286,000 | 277,000 | 277,000 | 907 | 1,154.17 |
| 2008-04-14 | 307,000 | 309,000 | 282,000 | 289,000 | 1,410 | 1,204.17 |
| 2008-04-11 | 314,000 | 320,000 | 309,000 | 320,000 | 473 | 1,333.33 |
| 2008-04-10 | 308,000 | 316,000 | 305,000 | 309,000 | 333 | 1,287.50 |
| 2008-04-09 | 319,000 | 319,000 | 306,000 | 316,000 | 542 | 1,316.67 |
| 2008-04-08 | 302,000 | 320,000 | 302,000 | 320,000 | 1,120 | 1,333.33 |
| 2008-04-07 | 291,000 | 303,000 | 288,000 | 299,000 | 268 | 1,245.83 |
| 2008-04-04 | 300,000 | 300,000 | 289,000 | 291,000 | 267 | 1,212.50 |
| 2008-04-03 | 297,000 | 303,000 | 295,000 | 302,000 | 422 | 1,258.33 |
| 2008-04-02 | 296,000 | 298,000 | 293,000 | 297,000 | 244 | 1,237.50 |
| 2008-04-01 | 290,000 | 293,000 | 286,000 | 289,000 | 262 | 1,204.17 |
| 2008-03-31 | 295,000 | 297,000 | 281,000 | 286,000 | 568 | 1,191.67 |
| 2008-03-28 | 295,000 | 300,000 | 290,000 | 300,000 | 658 | 1,250 |
| 2008-03-27 | 292,000 | 298,000 | 289,000 | 297,000 | 462 | 1,237.50 |
| 2008-03-26 | 285,000 | 293,000 | 283,000 | 293,000 | 373 | 1,220.83 |
| 2008-03-25 | 286,000 | 286,000 | 279,000 | 283,000 | 303 | 1,179.17 |
| 2008-03-24 | 272,000 | 285,000 | 269,000 | 279,000 | 375 | 1,162.50 |
| 2008-03-21 | 254,000 | 271,000 | 251,000 | 271,000 | 308 | 1,129.17 |
| 2008-03-19 | 250,000 | 259,000 | 246,000 | 257,000 | 362 | 1,070.83 |
| 2008-03-18 | 249,000 | 254,000 | 236,000 | 240,000 | 292 | 1,000 |
| 2008-03-17 | 234,000 | 253,000 | 231,000 | 245,000 | 453 | 1,020.83 |
| 2008-03-14 | 262,000 | 266,000 | 245,000 | 248,000 | 424 | 1,033.33 |
| 2008-03-13 | 270,000 | 274,000 | 258,000 | 264,000 | 323 | 1,100 |
| 2008-03-12 | 282,000 | 282,000 | 269,000 | 272,000 | 416 | 1,133.33 |
| 2008-03-11 | 251,000 | 268,000 | 244,000 | 266,000 | 643 | 1,108.33 |
| 2008-03-10 | 280,000 | 283,000 | 257,000 | 263,000 | 877 | 1,095.83 |
| 2008-03-07 | 302,000 | 302,000 | 291,000 | 292,000 | 631 | 1,216.67 |
| 2008-03-06 | 312,000 | 315,000 | 306,000 | 307,000 | 426 | 1,279.17 |
| 2008-03-05 | 315,000 | 316,000 | 308,000 | 310,000 | 298 | 1,291.67 |
| 2008-03-04 | 315,000 | 324,000 | 308,000 | 314,000 | 675 | 1,308.33 |
| 2008-03-03 | 306,000 | 316,000 | 302,000 | 310,000 | 564 | 1,291.67 |
| 2008-02-29 | 320,000 | 325,000 | 307,000 | 312,000 | 1,082 | 1,300 |
| 2008-02-28 | 308,000 | 332,000 | 303,000 | 325,000 | 2,509 | 1,354.17 |
| 2008-02-27 | 298,000 | 311,000 | 296,000 | 306,000 | 732 | 1,275 |
| 2008-02-26 | 309,000 | 311,000 | 294,000 | 294,000 | 546 | 1,225 |
| 2008-02-25 | 305,000 | 318,000 | 303,000 | 305,000 | 1,211 | 1,270.83 |
| 2008-02-22 | 291,000 | 301,000 | 287,000 | 299,000 | 652 | 1,245.83 |
| 2008-02-21 | 290,000 | 294,000 | 289,000 | 293,000 | 221 | 1,220.83 |
| 2008-02-20 | 294,000 | 295,000 | 285,000 | 287,000 | 334 | 1,195.83 |
| 2008-02-19 | 295,000 | 298,000 | 290,000 | 297,000 | 520 | 1,237.50 |
| 2008-02-18 | 296,000 | 301,000 | 288,000 | 293,000 | 577 | 1,220.83 |
| 2008-02-15 | 284,000 | 295,000 | 283,000 | 294,000 | 463 | 1,225 |
| 2008-02-14 | 282,000 | 291,000 | 275,000 | 287,000 | 559 | 1,195.83 |
| 2008-02-13 | 278,000 | 287,000 | 271,000 | 271,000 | 1,056 | 1,129.17 |
| 2008-02-12 | 288,000 | 289,000 | 268,000 | 268,000 | 545 | 1,116.67 |
| 2008-02-08 | 297,000 | 298,000 | 286,000 | 291,000 | 407 | 1,212.50 |
| 2008-02-07 | 302,000 | 305,000 | 296,000 | 296,000 | 204 | 1,233.33 |
| 2008-02-06 | 301,000 | 305,000 | 299,000 | 301,000 | 357 | 1,254.17 |
| 2008-02-05 | 318,000 | 319,000 | 311,000 | 311,000 | 174 | 1,295.83 |
| 2008-02-04 | 320,000 | 325,000 | 317,000 | 320,000 | 308 | 1,333.33 |
| 2008-02-01 | 334,000 | 336,000 | 316,000 | 318,000 | 563 | 1,325 |
| 2008-01-31 | 299,000 | 344,000 | 299,000 | 340,000 | 1,925 | 1,416.67 |
| 2008-01-30 | 314,000 | 315,000 | 300,000 | 300,000 | 531 | 1,250 |
| 2008-01-29 | 324,000 | 330,000 | 313,000 | 319,000 | 445 | 1,329.17 |
| 2008-01-28 | 310,000 | 329,000 | 307,000 | 320,000 | 372 | 1,333.33 |
| 2008-01-25 | 297,000 | 316,000 | 294,000 | 315,000 | 660 | 1,312.50 |
| 2008-01-24 | 288,000 | 304,000 | 281,000 | 289,000 | 919 | 1,204.17 |
| 2008-01-23 | 325,000 | 325,000 | 299,000 | 306,000 | 362 | 1,275 |
| 2008-01-22 | 316,000 | 326,000 | 298,000 | 298,000 | 269 | 1,241.67 |
| 2008-01-21 | 333,000 | 343,000 | 324,000 | 336,000 | 226 | 1,400 |
| 2008-01-18 | 302,000 | 345,000 | 301,000 | 345,000 | 341 | 1,437.50 |
| 2008-01-17 | 312,000 | 316,000 | 293,000 | 312,000 | 329 | 1,300 |
| 2008-01-16 | 303,000 | 325,000 | 286,000 | 298,000 | 738 | 1,241.67 |
| 2008-01-15 | 364,000 | 367,000 | 330,000 | 333,000 | 387 | 1,387.50 |
| 2008-01-11 | 390,000 | 398,000 | 367,000 | 369,000 | 263 | 1,537.50 |
| 2008-01-10 | 408,000 | 419,000 | 385,000 | 386,000 | 450 | 1,608.33 |
| 2008-01-09 | 370,000 | 412,000 | 369,000 | 410,000 | 322 | 1,708.33 |
| 2008-01-08 | 365,000 | 385,000 | 356,000 | 385,000 | 301 | 1,604.17 |
| 2008-01-07 | 367,000 | 376,000 | 355,000 | 360,000 | 263 | 1,500 |
| 2008-01-04 | 382,000 | 392,000 | 375,000 | 377,000 | 100 | 1,570.83 |
分割・併合履歴 ： [2017-02-24]1株→1.2株 [2015-08-27]1株→2株 [2013-08-28]1株→100株 [2007-08-28]1株→2株 [2005-08-26]1株→2株
