2158 (株)FRONTEO 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 | 2,990 | 3,090 | 2,940 | 3,020 | 1,840 | 75.50 |
| 2008-12-29 | 2,730 | 2,830 | 2,630 | 2,790 | 1,430 | 69.75 |
| 2008-12-26 | 2,460 | 2,500 | 2,290 | 2,450 | 1,230 | 61.25 |
| 2008-12-25 | 2,320 | 2,480 | 2,320 | 2,450 | 960 | 61.25 |
| 2008-12-24 | 2,565 | 2,610 | 2,170 | 2,600 | 2,340 | 65 |
| 2008-12-22 | 2,650 | 2,655 | 2,500 | 2,570 | 1,360 | 64.25 |
| 2008-12-19 | 2,750 | 2,880 | 2,610 | 2,650 | 2,080 | 66.25 |
| 2008-12-18 | 2,665 | 3,000 | 2,665 | 3,000 | 1,250 | 75 |
| 2008-12-17 | 3,190 | 3,220 | 2,750 | 2,980 | 1,650 | 74.50 |
| 2008-12-16 | 3,380 | 3,420 | 3,100 | 3,100 | 1,690 | 77.50 |
| 2008-12-15 | 3,070 | 3,450 | 2,970 | 3,430 | 2,300 | 85.75 |
| 2008-12-12 | 3,280 | 3,280 | 2,850 | 3,220 | 2,310 | 80.50 |
| 2008-12-11 | 3,250 | 3,530 | 3,150 | 3,300 | 5,970 | 82.50 |
| 2008-12-10 | 2,790 | 3,150 | 2,750 | 3,000 | 3,280 | 75 |
| 2008-12-09 | 2,585 | 2,865 | 2,585 | 2,750 | 5,390 | 68.75 |
| 2008-12-08 | 2,145 | 2,470 | 2,100 | 2,465 | 2,840 | 61.63 |
| 2008-12-05 | 2,060 | 2,160 | 2,050 | 2,105 | 760 | 52.63 |
| 2008-12-04 | 2,090 | 2,100 | 1,950 | 2,055 | 650 | 51.38 |
| 2008-12-03 | 2,050 | 2,095 | 2,050 | 2,055 | 280 | 51.38 |
| 2008-12-02 | 1,991 | 2,050 | 1,990 | 2,050 | 390 | 51.25 |
| 2008-12-01 | 2,120 | 2,120 | 2,050 | 2,050 | 380 | 51.25 |
| 2008-11-28 | 2,100 | 2,120 | 2,050 | 2,100 | 330 | 52.50 |
| 2008-11-27 | 2,180 | 2,180 | 2,070 | 2,120 | 1,020 | 53 |
| 2008-11-26 | 2,090 | 2,100 | 2,030 | 2,100 | 110 | 52.50 |
| 2008-11-25 | 2,070 | 2,190 | 1,990 | 2,100 | 820 | 52.50 |
| 2008-11-21 | 1,930 | 2,060 | 1,870 | 2,060 | 2,190 | 51.50 |
| 2008-11-20 | 1,932 | 2,000 | 1,930 | 1,968 | 610 | 49.20 |
| 2008-11-19 | 2,015 | 2,015 | 1,930 | 1,930 | 980 | 48.25 |
| 2008-11-18 | 2,000 | 2,070 | 1,955 | 2,070 | 500 | 51.75 |
| 2008-11-17 | 1,950 | 2,000 | 1,950 | 1,970 | 510 | 49.25 |
| 2008-11-14 | 2,025 | 2,090 | 2,000 | 2,020 | 360 | 50.50 |
| 2008-11-13 | 2,000 | 2,000 | 1,956 | 1,965 | 730 | 49.13 |
| 2008-11-12 | 2,045 | 2,100 | 2,000 | 2,050 | 720 | 51.25 |
| 2008-11-11 | 2,080 | 2,080 | 2,000 | 2,045 | 920 | 51.13 |
| 2008-11-10 | 2,080 | 2,100 | 2,000 | 2,070 | 720 | 51.75 |
| 2008-11-07 | 2,020 | 2,080 | 1,980 | 2,080 | 1,280 | 52 |
| 2008-11-06 | 2,180 | 2,180 | 2,030 | 2,080 | 1,330 | 52 |
| 2008-11-05 | 2,270 | 2,350 | 2,200 | 2,200 | 2,850 | 55 |
| 2008-11-04 | 2,070 | 2,300 | 2,050 | 2,300 | 5,510 | 57.50 |
| 2008-10-31 | 2,245 | 2,270 | 2,100 | 2,270 | 1,450 | 56.75 |
| 2008-10-30 | 2,210 | 2,380 | 2,210 | 2,245 | 1,900 | 56.13 |
| 2008-10-29 | 2,555 | 2,555 | 2,220 | 2,300 | 2,640 | 57.50 |
| 2008-10-28 | 2,000 | 2,155 | 1,960 | 2,155 | 2,950 | 53.88 |
| 2008-10-27 | 2,430 | 2,430 | 1,950 | 2,080 | 2,200 | 52 |
| 2008-10-24 | 2,370 | 2,490 | 2,200 | 2,350 | 1,480 | 58.75 |
| 2008-10-23 | 2,350 | 2,380 | 2,270 | 2,380 | 1,380 | 59.50 |
| 2008-10-22 | 2,510 | 2,540 | 2,440 | 2,460 | 520 | 61.50 |
| 2008-10-21 | 2,660 | 2,660 | 2,570 | 2,600 | 2,100 | 65 |
| 2008-10-20 | 2,505 | 2,595 | 2,505 | 2,540 | 1,200 | 63.50 |
| 2008-10-17 | 2,545 | 2,590 | 2,490 | 2,500 | 2,990 | 62.50 |
| 2008-10-16 | 2,350 | 2,420 | 2,275 | 2,360 | 1,160 | 59 |
| 2008-10-15 | 2,640 | 2,760 | 2,520 | 2,650 | 1,960 | 66.25 |
| 2008-10-14 | 2,600 | 2,600 | 2,550 | 2,600 | 4,670 | 65 |
| 2008-10-10 | 2,050 | 2,220 | 2,000 | 2,200 | 3,350 | 55 |
| 2008-10-09 | 2,260 | 2,440 | 2,250 | 2,270 | 3,530 | 56.75 |
| 2008-10-08 | 2,480 | 2,510 | 2,200 | 2,200 | 2,180 | 55 |
| 2008-10-07 | 2,470 | 2,710 | 2,460 | 2,600 | 2,930 | 65 |
| 2008-10-06 | 3,050 | 3,050 | 2,650 | 2,710 | 2,810 | 67.75 |
| 2008-10-03 | 3,100 | 3,250 | 3,020 | 3,150 | 2,270 | 78.75 |
| 2008-10-02 | 3,730 | 3,850 | 3,210 | 3,350 | 2,250 | 83.75 |
| 2008-10-01 | 3,770 | 3,830 | 3,710 | 3,710 | 430 | 92.75 |
| 2008-09-30 | 3,550 | 3,880 | 3,510 | 3,700 | 1,200 | 92.50 |
| 2008-09-29 | 3,990 | 4,200 | 3,730 | 3,740 | 1,160 | 93.50 |
| 2008-09-26 | 4,050 | 4,050 | 3,900 | 3,990 | 840 | 99.75 |
| 2008-09-25 | 4,030 | 4,050 | 4,000 | 4,050 | 230 | 101.25 |
| 2008-09-24 | 4,110 | 4,150 | 4,000 | 4,020 | 800 | 100.50 |
| 2008-09-22 | 4,060 | 4,200 | 4,060 | 4,110 | 790 | 102.75 |
| 2008-09-19 | 4,180 | 4,180 | 3,990 | 4,040 | 1,170 | 101 |
| 2008-09-18 | 3,950 | 4,050 | 3,900 | 4,050 | 850 | 101.25 |
| 2008-09-17 | 4,070 | 4,120 | 3,910 | 4,030 | 2,180 | 100.75 |
| 2008-09-16 | 3,700 | 4,180 | 3,700 | 3,720 | 6,180 | 93 |
| 2008-09-12 | 4,140 | 4,370 | 4,140 | 4,180 | 1,550 | 104.50 |
| 2008-09-11 | 4,010 | 4,010 | 3,810 | 3,940 | 440 | 98.50 |
| 2008-09-10 | 3,840 | 4,030 | 3,810 | 4,030 | 690 | 100.75 |
| 2008-09-09 | 4,000 | 4,000 | 3,860 | 3,940 | 660 | 98.50 |
| 2008-09-08 | 3,740 | 4,140 | 3,650 | 4,030 | 1,460 | 100.75 |
| 2008-09-05 | 3,540 | 3,750 | 3,500 | 3,640 | 1,620 | 91 |
| 2008-09-04 | 4,040 | 4,040 | 3,640 | 3,840 | 770 | 96 |
| 2008-09-03 | 4,120 | 4,160 | 4,010 | 4,060 | 1,430 | 101.50 |
| 2008-09-02 | 4,140 | 4,160 | 4,040 | 4,140 | 1,220 | 103.50 |
| 2008-09-01 | 4,150 | 4,280 | 4,000 | 4,140 | 2,470 | 103.50 |
| 2008-08-29 | 4,130 | 4,150 | 4,030 | 4,150 | 570 | 103.75 |
| 2008-08-28 | 4,350 | 4,350 | 4,080 | 4,090 | 1,020 | 102.25 |
| 2008-08-27 | 4,240 | 4,300 | 4,050 | 4,260 | 1,360 | 106.50 |
| 2008-08-26 | 4,190 | 4,300 | 3,980 | 4,040 | 870 | 101 |
| 2008-08-25 | 3,950 | 4,230 | 3,900 | 4,200 | 570 | 105 |
| 2008-08-22 | 3,970 | 3,970 | 3,710 | 3,900 | 1,200 | 97.50 |
| 2008-08-21 | 4,130 | 4,130 | 4,000 | 4,000 | 1,050 | 100 |
| 2008-08-20 | 4,230 | 4,230 | 4,000 | 4,200 | 760 | 105 |
| 2008-08-19 | 4,000 | 4,130 | 3,950 | 4,130 | 4,060 | 103.25 |
| 2008-08-18 | 4,530 | 4,530 | 4,350 | 4,450 | 1,960 | 111.25 |
| 2008-08-15 | 4,420 | 4,560 | 4,200 | 4,380 | 1,830 | 109.50 |
| 2008-08-14 | 4,550 | 4,550 | 4,300 | 4,300 | 2,050 | 107.50 |
| 2008-08-13 | 5,080 | 5,080 | 4,630 | 4,800 | 2,200 | 120 |
| 2008-08-12 | 4,990 | 5,110 | 4,800 | 5,100 | 1,870 | 127.50 |
| 2008-08-11 | 5,650 | 5,750 | 5,160 | 5,290 | 2,870 | 132.25 |
| 2008-08-08 | 5,750 | 6,050 | 5,700 | 6,050 | 780 | 151.25 |
| 2008-08-07 | 5,790 | 5,900 | 5,710 | 5,900 | 190 | 147.50 |
| 2008-08-06 | 5,980 | 5,990 | 5,790 | 5,970 | 280 | 149.25 |
| 2008-08-05 | 6,010 | 6,020 | 5,800 | 5,910 | 1,210 | 147.75 |
| 2008-08-04 | 6,100 | 6,200 | 5,880 | 6,060 | 930 | 151.50 |
| 2008-08-01 | 5,720 | 6,100 | 5,620 | 6,050 | 790 | 151.25 |
| 2008-07-31 | 6,580 | 6,580 | 5,910 | 5,920 | 1,360 | 148 |
| 2008-07-30 | 6,550 | 6,670 | 6,500 | 6,510 | 1,420 | 162.75 |
| 2008-07-29 | 6,600 | 6,650 | 6,330 | 6,650 | 1,130 | 166.25 |
| 2008-07-28 | 6,450 | 6,600 | 6,300 | 6,550 | 990 | 163.75 |
| 2008-07-25 | 6,140 | 6,370 | 6,120 | 6,350 | 1,100 | 158.75 |
| 2008-07-24 | 6,180 | 6,600 | 6,010 | 6,500 | 2,790 | 162.50 |
| 2008-07-23 | 5,750 | 6,200 | 5,750 | 6,180 | 1,950 | 154.50 |
| 2008-07-22 | 5,320 | 5,650 | 5,320 | 5,650 | 1,530 | 141.25 |
| 2008-07-18 | 5,900 | 6,190 | 5,700 | 5,720 | 1,760 | 143 |
| 2008-07-17 | 6,000 | 6,230 | 5,810 | 6,000 | 1,890 | 150 |
| 2008-07-16 | 5,900 | 5,960 | 5,560 | 5,950 | 2,310 | 148.75 |
| 2008-07-15 | 5,740 | 5,740 | 5,250 | 5,400 | 2,960 | 135 |
| 2008-07-14 | 5,800 | 5,950 | 5,600 | 5,840 | 3,610 | 146 |
| 2008-07-11 | 6,370 | 6,370 | 5,960 | 6,080 | 2,500 | 152 |
| 2008-07-10 | 6,020 | 6,400 | 6,020 | 6,270 | 4,100 | 156.75 |
| 2008-07-09 | 6,990 | 6,990 | 6,420 | 6,420 | 2,010 | 160.50 |
| 2008-07-08 | 7,110 | 7,250 | 6,700 | 6,890 | 2,300 | 172.25 |
| 2008-07-07 | 6,880 | 7,190 | 6,660 | 7,010 | 1,470 | 175.25 |
| 2008-07-04 | 7,670 | 7,670 | 6,790 | 7,170 | 4,270 | 179.25 |
| 2008-07-03 | 7,650 | 7,690 | 7,310 | 7,610 | 2,170 | 190.25 |
| 2008-07-02 | 7,760 | 8,050 | 7,690 | 7,690 | 2,830 | 192.25 |
| 2008-07-01 | 7,610 | 7,750 | 7,400 | 7,690 | 1,190 | 192.25 |
| 2008-06-30 | 7,320 | 7,740 | 7,270 | 7,510 | 1,620 | 187.75 |
| 2008-06-27 | 7,200 | 7,900 | 7,200 | 7,520 | 6,310 | 188 |
| 2008-06-26 | 8,450 | 8,450 | 8,000 | 8,000 | 1,930 | 200 |
| 2008-06-25 | 7,400 | 8,380 | 7,280 | 8,330 | 4,420 | 208.25 |
| 2008-06-24 | 7,830 | 8,000 | 7,700 | 7,700 | 1,880 | 192.50 |
| 2008-06-23 | 7,850 | 8,250 | 7,830 | 8,000 | 1,770 | 200 |
| 2008-06-20 | 8,200 | 8,200 | 7,950 | 8,110 | 2,710 | 202.75 |
| 2008-06-19 | 8,300 | 8,550 | 8,080 | 8,250 | 2,700 | 206.25 |
| 2008-06-18 | 8,800 | 9,200 | 8,040 | 8,600 | 11,700 | 215 |
| 2008-06-17 | 7,870 | 8,700 | 7,720 | 8,700 | 15,760 | 217.50 |
| 2008-06-16 | 7,300 | 8,000 | 7,180 | 7,770 | 11,640 | 194.25 |
| 2008-06-13 | 6,940 | 7,200 | 6,850 | 7,000 | 1,900 | 175 |
| 2008-06-12 | 6,590 | 7,670 | 6,500 | 7,140 | 4,440 | 178.50 |
| 2008-06-11 | 6,590 | 6,900 | 6,430 | 6,690 | 2,930 | 167.25 |
| 2008-06-10 | 7,140 | 7,140 | 6,110 | 6,500 | 4,710 | 162.50 |
| 2008-06-09 | 6,860 | 7,200 | 6,670 | 7,040 | 3,960 | 176 |
| 2008-06-06 | 7,500 | 7,550 | 7,000 | 7,260 | 4,540 | 181.50 |
| 2008-06-05 | 7,610 | 7,990 | 7,210 | 7,400 | 7,700 | 185 |
| 2008-06-04 | 8,190 | 8,200 | 7,200 | 7,810 | 9,220 | 195.25 |
| 2008-06-03 | 8,500 | 8,560 | 7,310 | 8,090 | 22,440 | 202.25 |
| 2008-06-02 | 7,900 | 8,000 | 7,810 | 8,000 | 18,910 | 200 |
| 2008-05-30 | 6,200 | 7,000 | 6,200 | 7,000 | 16,010 | 175 |
| 2008-05-29 | 5,790 | 6,000 | 5,700 | 6,000 | 4,320 | 150 |
| 2008-05-28 | 5,800 | 5,800 | 5,380 | 5,690 | 3,930 | 142.25 |
| 2008-05-27 | 5,800 | 5,980 | 5,580 | 5,600 | 5,820 | 140 |
| 2008-05-26 | 5,650 | 5,750 | 5,530 | 5,700 | 3,010 | 142.50 |
| 2008-05-23 | 5,300 | 5,460 | 5,200 | 5,460 | 3,860 | 136.50 |
| 2008-05-22 | 5,700 | 6,100 | 5,200 | 5,200 | 12,530 | 130 |
| 2008-05-21 | 4,830 | 5,300 | 4,830 | 5,300 | 10,990 | 132.50 |
| 2008-05-20 | 5,080 | 5,080 | 4,770 | 4,770 | 1,270 | 119.25 |
| 2008-05-19 | 5,320 | 5,320 | 5,010 | 5,100 | 1,220 | 127.50 |
| 2008-05-16 | 5,660 | 5,660 | 5,120 | 5,200 | 3,510 | 130 |
| 2008-05-15 | 5,480 | 5,480 | 5,240 | 5,260 | 2,690 | 131.50 |
| 2008-05-14 | 5,290 | 5,500 | 5,210 | 5,300 | 3,590 | 132.50 |
| 2008-05-13 | 5,600 | 5,750 | 5,500 | 5,580 | 790 | 139.50 |
| 2008-05-12 | 5,300 | 5,750 | 5,200 | 5,560 | 1,580 | 139 |
| 2008-05-09 | 5,690 | 5,790 | 5,200 | 5,600 | 3,070 | 140 |
| 2008-05-08 | 5,170 | 5,650 | 5,100 | 5,590 | 2,450 | 139.75 |
| 2008-05-07 | 4,880 | 5,200 | 4,880 | 5,180 | 1,370 | 129.50 |
| 2008-05-02 | 4,720 | 4,840 | 4,700 | 4,830 | 360 | 120.75 |
| 2008-05-01 | 4,860 | 4,880 | 4,700 | 4,710 | 1,940 | 117.75 |
| 2008-04-30 | 4,650 | 5,000 | 4,600 | 4,940 | 1,320 | 123.50 |
| 2008-04-28 | 4,850 | 4,890 | 4,750 | 4,750 | 1,440 | 118.75 |
| 2008-04-25 | 4,700 | 4,970 | 4,600 | 4,700 | 740 | 117.50 |
| 2008-04-24 | 4,760 | 4,780 | 4,580 | 4,630 | 530 | 115.75 |
| 2008-04-23 | 5,100 | 5,100 | 4,650 | 4,790 | 670 | 119.75 |
| 2008-04-22 | 5,140 | 5,140 | 4,910 | 4,980 | 1,250 | 124.50 |
| 2008-04-21 | 4,550 | 4,890 | 4,470 | 4,890 | 1,270 | 122.25 |
| 2008-04-18 | 4,410 | 4,500 | 4,300 | 4,400 | 1,030 | 110 |
| 2008-04-17 | 4,210 | 4,440 | 4,210 | 4,250 | 1,170 | 106.25 |
| 2008-04-16 | 4,240 | 4,300 | 4,200 | 4,210 | 410 | 105.25 |
| 2008-04-15 | 4,350 | 4,510 | 4,340 | 4,340 | 590 | 108.50 |
| 2008-04-14 | 4,100 | 4,550 | 4,070 | 4,300 | 1,480 | 107.50 |
| 2008-04-11 | 4,550 | 4,550 | 4,250 | 4,300 | 1,500 | 107.50 |
| 2008-04-10 | 4,430 | 4,610 | 4,300 | 4,500 | 1,260 | 112.50 |
| 2008-04-09 | 4,900 | 5,150 | 4,600 | 4,600 | 2,350 | 115 |
| 2008-04-08 | 4,600 | 5,000 | 4,600 | 4,790 | 980 | 119.75 |
| 2008-04-07 | 4,530 | 4,540 | 4,210 | 4,500 | 1,560 | 112.50 |
| 2008-04-04 | 4,850 | 5,000 | 4,410 | 4,430 | 2,580 | 110.75 |
| 2008-04-03 | 4,800 | 5,300 | 4,750 | 5,100 | 4,280 | 127.50 |
| 2008-04-02 | 5,420 | 6,000 | 5,300 | 5,400 | 12,630 | 135 |
| 2008-04-01 | 4,650 | 5,000 | 4,600 | 5,000 | 4,770 | 125 |
| 2008-03-31 | 4,250 | 4,500 | 4,000 | 4,500 | 3,900 | 112.50 |
| 2008-03-28 | 3,600 | 4,000 | 3,500 | 4,000 | 3,470 | 100 |
| 2008-03-27 | 3,460 | 3,680 | 3,410 | 3,600 | 1,260 | 90 |
| 2008-03-26 | 3,480 | 3,510 | 3,310 | 3,510 | 430 | 87.75 |
| 2008-03-25 | 3,500 | 3,530 | 3,220 | 3,480 | 2,690 | 87 |
| 2008-03-24 | 3,060 | 3,320 | 3,050 | 3,300 | 1,520 | 82.50 |
| 2008-03-21 | 3,400 | 3,450 | 3,100 | 3,240 | 1,200 | 81 |
| 2008-03-19 | 3,480 | 3,700 | 3,250 | 3,400 | 3,490 | 85 |
| 2008-03-18 | 3,200 | 3,500 | 3,100 | 3,480 | 6,540 | 87 |
| 2008-03-17 | 3,200 | 3,200 | 2,890 | 3,000 | 2,830 | 75 |
| 2008-03-14 | 3,300 | 3,420 | 3,190 | 3,200 | 3,000 | 80 |
| 2008-03-13 | 3,730 | 3,730 | 3,200 | 3,300 | 4,770 | 82.50 |
| 2008-03-12 | 4,100 | 4,120 | 3,650 | 3,680 | 8,610 | 92 |
| 2008-03-11 | 4,180 | 4,180 | 3,960 | 4,150 | 2,710 | 103.75 |
| 2008-03-10 | 4,200 | 4,260 | 4,130 | 4,180 | 1,440 | 104.50 |
| 2008-03-07 | 4,560 | 4,560 | 4,210 | 4,350 | 1,830 | 108.75 |
| 2008-03-06 | 4,700 | 4,740 | 4,550 | 4,610 | 1,920 | 115.25 |
| 2008-03-05 | 5,280 | 5,300 | 5,000 | 5,000 | 1,370 | 125 |
| 2008-03-04 | 5,560 | 5,560 | 5,350 | 5,360 | 590 | 134 |
| 2008-03-03 | 5,620 | 5,620 | 5,500 | 5,560 | 460 | 139 |
| 2008-02-29 | 5,720 | 5,790 | 5,600 | 5,720 | 620 | 143 |
| 2008-02-28 | 5,590 | 5,850 | 5,500 | 5,820 | 1,740 | 145.50 |
| 2008-02-27 | 5,980 | 5,980 | 5,500 | 5,600 | 1,230 | 140 |
| 2008-02-26 | 5,990 | 5,990 | 5,760 | 5,780 | 490 | 144.50 |
| 2008-02-25 | 6,000 | 6,050 | 5,800 | 5,990 | 1,360 | 149.75 |
| 2008-02-22 | 6,000 | 6,100 | 5,900 | 6,000 | 1,830 | 150 |
| 2008-02-21 | 6,100 | 6,170 | 6,020 | 6,030 | 950 | 150.75 |
| 2008-02-20 | 6,210 | 6,220 | 6,060 | 6,200 | 3,270 | 155 |
| 2008-02-19 | 6,100 | 6,250 | 6,060 | 6,220 | 3,870 | 155.50 |
| 2008-02-18 | 6,000 | 6,400 | 5,910 | 6,190 | 3,060 | 154.75 |
| 2008-02-15 | 5,850 | 6,200 | 5,780 | 6,100 | 1,430 | 152.50 |
| 2008-02-14 | 5,870 | 6,050 | 5,860 | 6,030 | 650 | 150.75 |
| 2008-02-13 | 5,950 | 6,100 | 5,840 | 6,000 | 1,000 | 150 |
| 2008-02-12 | 6,170 | 6,400 | 5,750 | 6,050 | 1,400 | 151.25 |
| 2008-02-08 | 6,380 | 6,380 | 5,950 | 5,970 | 430 | 149.25 |
| 2008-02-07 | 6,200 | 6,440 | 6,160 | 6,310 | 1,410 | 157.75 |
| 2008-02-06 | 6,500 | 6,500 | 6,280 | 6,330 | 960 | 158.25 |
| 2008-02-05 | 6,700 | 6,700 | 6,400 | 6,480 | 1,780 | 162 |
| 2008-02-04 | 6,410 | 6,730 | 6,400 | 6,690 | 5,870 | 167.25 |
| 2008-02-01 | 6,690 | 6,690 | 6,300 | 6,400 | 1,070 | 160 |
| 2008-01-31 | 6,100 | 6,750 | 6,100 | 6,690 | 3,290 | 167.25 |
| 2008-01-30 | 6,520 | 6,650 | 6,080 | 6,500 | 5,790 | 162.50 |
| 2008-01-29 | 6,850 | 6,940 | 6,550 | 6,680 | 2,360 | 167 |
| 2008-01-28 | 6,510 | 7,030 | 6,510 | 6,950 | 3,080 | 173.75 |
| 2008-01-25 | 6,710 | 7,190 | 6,510 | 6,700 | 5,270 | 167.50 |
| 2008-01-24 | 5,320 | 6,220 | 5,320 | 6,210 | 6,640 | 155.25 |
| 2008-01-23 | 5,400 | 5,670 | 5,100 | 5,220 | 4,610 | 130.50 |
| 2008-01-22 | 5,800 | 5,900 | 5,190 | 5,300 | 6,660 | 132.50 |
| 2008-01-21 | 6,130 | 6,280 | 5,990 | 6,130 | 930 | 153.25 |
| 2008-01-18 | 5,410 | 6,240 | 5,410 | 6,230 | 1,970 | 155.75 |
| 2008-01-17 | 6,180 | 6,390 | 5,810 | 6,010 | 1,570 | 150.25 |
| 2008-01-16 | 6,250 | 6,250 | 5,580 | 5,580 | 3,060 | 139.50 |
| 2008-01-15 | 6,970 | 6,970 | 6,200 | 6,200 | 4,520 | 155 |
| 2008-01-11 | 7,940 | 7,940 | 7,110 | 7,200 | 1,030 | 180 |
| 2008-01-10 | 7,710 | 7,950 | 7,400 | 7,950 | 1,270 | 198.75 |
| 2008-01-09 | 7,650 | 7,850 | 7,200 | 7,700 | 2,810 | 192.50 |
| 2008-01-08 | 8,000 | 8,000 | 7,700 | 7,750 | 1,450 | 193.75 |
| 2008-01-07 | 8,500 | 8,500 | 7,700 | 7,800 | 2,360 | 195 |
| 2008-01-04 | 8,680 | 8,700 | 8,480 | 8,500 | 2,100 | 212.50 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2012-03-28]1株→2株 [2011-09-28]1株→2株
