2321 (株)ソフトフロントホールディングス 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 | 11,800 | 12,450 | 11,750 | 12,400 | 72 | 124 |
| 2008-12-29 | 11,870 | 11,900 | 11,600 | 11,850 | 201 | 118.50 |
| 2008-12-26 | 11,540 | 12,000 | 11,540 | 11,680 | 133 | 116.80 |
| 2008-12-25 | 12,000 | 12,000 | 11,550 | 11,740 | 71 | 117.40 |
| 2008-12-24 | 11,680 | 11,750 | 11,550 | 11,740 | 169 | 117.40 |
| 2008-12-22 | 11,890 | 11,890 | 11,500 | 11,880 | 26 | 118.80 |
| 2008-12-19 | 11,590 | 12,000 | 11,260 | 12,000 | 233 | 120 |
| 2008-12-18 | 11,690 | 12,100 | 11,110 | 11,990 | 217 | 119.90 |
| 2008-12-17 | 12,200 | 12,290 | 11,720 | 11,780 | 152 | 117.80 |
| 2008-12-16 | 11,800 | 12,390 | 11,800 | 12,200 | 408 | 122 |
| 2008-12-15 | 12,200 | 12,340 | 11,900 | 12,200 | 305 | 122 |
| 2008-12-12 | 12,300 | 12,600 | 10,800 | 12,100 | 321 | 121 |
| 2008-12-11 | 12,200 | 12,690 | 11,900 | 12,500 | 178 | 125 |
| 2008-12-10 | 12,220 | 12,400 | 11,500 | 12,400 | 136 | 124 |
| 2008-12-09 | 11,810 | 12,530 | 11,700 | 12,400 | 181 | 124 |
| 2008-12-08 | 12,000 | 12,200 | 11,700 | 12,190 | 66 | 121.90 |
| 2008-12-05 | 12,420 | 12,710 | 11,300 | 11,300 | 304 | 113 |
| 2008-12-04 | 13,400 | 13,710 | 12,610 | 13,000 | 130 | 130 |
| 2008-12-03 | 13,200 | 13,600 | 13,110 | 13,400 | 197 | 134 |
| 2008-12-02 | 12,330 | 13,250 | 12,330 | 13,000 | 349 | 130 |
| 2008-12-01 | 12,990 | 13,200 | 12,580 | 13,000 | 140 | 130 |
| 2008-11-28 | 12,760 | 13,100 | 12,660 | 13,000 | 110 | 130 |
| 2008-11-27 | 13,200 | 13,320 | 12,700 | 13,100 | 67 | 131 |
| 2008-11-26 | 13,010 | 13,370 | 12,950 | 12,950 | 87 | 129.50 |
| 2008-11-25 | 13,900 | 13,900 | 12,800 | 13,300 | 157 | 133 |
| 2008-11-21 | 12,500 | 13,700 | 12,330 | 13,300 | 169 | 133 |
| 2008-11-20 | 13,610 | 13,610 | 12,720 | 13,200 | 84 | 132 |
| 2008-11-19 | 13,800 | 13,800 | 12,810 | 13,410 | 257 | 134.10 |
| 2008-11-18 | 12,130 | 13,300 | 12,000 | 13,300 | 157 | 133 |
| 2008-11-17 | 12,510 | 12,890 | 12,110 | 12,330 | 270 | 123.30 |
| 2008-11-14 | 13,300 | 13,900 | 13,200 | 13,300 | 189 | 133 |
| 2008-11-13 | 13,410 | 13,600 | 12,860 | 13,300 | 270 | 133 |
| 2008-11-12 | 13,000 | 13,860 | 12,710 | 13,860 | 302 | 138.60 |
| 2008-11-11 | 12,600 | 13,280 | 12,500 | 13,140 | 180 | 131.40 |
| 2008-11-10 | 12,000 | 13,000 | 12,000 | 12,550 | 114 | 125.50 |
| 2008-11-07 | 12,000 | 12,200 | 11,700 | 11,850 | 133 | 118.50 |
| 2008-11-06 | 12,450 | 12,800 | 11,800 | 12,240 | 212 | 122.40 |
| 2008-11-05 | 13,330 | 13,400 | 12,500 | 13,250 | 184 | 132.50 |
| 2008-11-04 | 12,000 | 12,500 | 12,000 | 12,110 | 184 | 121.10 |
| 2008-10-31 | 11,900 | 12,000 | 11,500 | 12,000 | 132 | 120 |
| 2008-10-30 | 11,510 | 12,300 | 11,300 | 12,100 | 128 | 121 |
| 2008-10-29 | 12,250 | 12,900 | 11,350 | 11,990 | 156 | 119.90 |
| 2008-10-28 | 11,010 | 12,100 | 10,000 | 11,900 | 250 | 119 |
| 2008-10-27 | 12,000 | 12,400 | 11,000 | 11,600 | 164 | 116 |
| 2008-10-24 | 13,400 | 13,800 | 11,800 | 12,200 | 515 | 122 |
| 2008-10-23 | 12,500 | 14,000 | 12,200 | 13,800 | 216 | 138 |
| 2008-10-22 | 13,900 | 14,400 | 13,010 | 13,500 | 132 | 135 |
| 2008-10-21 | 13,900 | 14,850 | 13,800 | 14,500 | 176 | 145 |
| 2008-10-20 | 12,400 | 13,500 | 12,400 | 13,300 | 115 | 133 |
| 2008-10-17 | 13,000 | 13,150 | 12,100 | 12,400 | 190 | 124 |
| 2008-10-16 | 12,800 | 13,370 | 12,430 | 12,430 | 341 | 124.30 |
| 2008-10-15 | 14,000 | 15,050 | 14,000 | 14,430 | 339 | 144.30 |
| 2008-10-14 | 14,790 | 14,800 | 13,800 | 14,800 | 387 | 148 |
| 2008-10-10 | 10,900 | 12,800 | 10,500 | 12,800 | 754 | 128 |
| 2008-10-09 | 12,000 | 13,500 | 12,000 | 12,500 | 223 | 125 |
| 2008-10-08 | 12,950 | 12,950 | 11,870 | 12,000 | 609 | 120 |
| 2008-10-07 | 13,100 | 14,000 | 13,100 | 13,870 | 728 | 138.70 |
| 2008-10-06 | 16,300 | 16,400 | 14,690 | 15,100 | 455 | 151 |
| 2008-10-03 | 16,560 | 17,190 | 15,870 | 16,690 | 266 | 166.90 |
| 2008-10-02 | 17,800 | 18,400 | 17,000 | 17,000 | 248 | 170 |
| 2008-10-01 | 18,000 | 18,800 | 18,000 | 18,290 | 109 | 182.90 |
| 2008-09-30 | 17,600 | 18,390 | 17,400 | 18,390 | 365 | 183.90 |
| 2008-09-29 | 19,500 | 19,800 | 18,300 | 19,000 | 193 | 190 |
| 2008-09-26 | 20,150 | 20,400 | 19,800 | 20,000 | 158 | 200 |
| 2008-09-25 | 20,800 | 20,800 | 20,000 | 20,480 | 112 | 204.80 |
| 2008-09-24 | 20,790 | 20,790 | 19,990 | 20,630 | 130 | 206.30 |
| 2008-09-22 | 20,650 | 21,330 | 20,350 | 20,970 | 257 | 209.70 |
| 2008-09-19 | 19,460 | 20,490 | 19,460 | 20,350 | 189 | 203.50 |
| 2008-09-18 | 18,700 | 19,340 | 18,700 | 19,340 | 134 | 193.40 |
| 2008-09-17 | 19,500 | 19,800 | 19,000 | 19,490 | 190 | 194.90 |
| 2008-09-16 | 17,710 | 20,020 | 17,500 | 19,200 | 582 | 192 |
| 2008-09-12 | 18,310 | 19,500 | 18,310 | 19,500 | 145 | 195 |
| 2008-09-11 | 18,900 | 19,300 | 18,510 | 18,510 | 72 | 185.10 |
| 2008-09-10 | 18,500 | 19,500 | 18,500 | 19,500 | 132 | 195 |
| 2008-09-09 | 19,520 | 19,920 | 19,010 | 19,550 | 76 | 195.50 |
| 2008-09-08 | 18,260 | 19,600 | 18,260 | 19,400 | 185 | 194 |
| 2008-09-05 | 19,100 | 19,100 | 18,020 | 18,120 | 246 | 181.20 |
| 2008-09-04 | 20,030 | 20,400 | 19,400 | 20,200 | 124 | 202 |
| 2008-09-03 | 20,500 | 22,000 | 19,890 | 20,700 | 272 | 207 |
| 2008-09-02 | 23,200 | 23,200 | 20,000 | 21,000 | 329 | 210 |
| 2008-09-01 | 21,000 | 23,500 | 20,990 | 22,900 | 382 | 229 |
| 2008-08-29 | 20,150 | 21,150 | 19,800 | 20,760 | 326 | 207.60 |
| 2008-08-28 | 20,750 | 21,380 | 19,600 | 20,750 | 334 | 207.50 |
| 2008-08-27 | 19,190 | 21,100 | 19,190 | 20,740 | 355 | 207.40 |
| 2008-08-26 | 18,100 | 19,300 | 17,800 | 19,190 | 135 | 191.90 |
| 2008-08-25 | 18,500 | 18,500 | 17,810 | 18,200 | 53 | 182 |
| 2008-08-22 | 18,790 | 19,000 | 18,000 | 18,200 | 72 | 182 |
| 2008-08-21 | 18,300 | 19,150 | 18,000 | 18,990 | 184 | 189.90 |
| 2008-08-20 | 17,440 | 18,500 | 16,940 | 18,500 | 168 | 185 |
| 2008-08-19 | 17,000 | 17,300 | 16,550 | 17,150 | 184 | 171.50 |
| 2008-08-18 | 17,210 | 17,210 | 16,600 | 17,100 | 75 | 171 |
| 2008-08-15 | 16,800 | 17,400 | 16,550 | 17,200 | 400 | 172 |
| 2008-08-14 | 17,150 | 17,980 | 16,800 | 17,150 | 87 | 171.50 |
| 2008-08-13 | 17,100 | 18,000 | 16,600 | 17,950 | 171 | 179.50 |
| 2008-08-12 | 18,000 | 18,000 | 17,070 | 17,450 | 172 | 174.50 |
| 2008-08-11 | 18,700 | 18,900 | 17,950 | 18,370 | 87 | 183.70 |
| 2008-08-08 | 18,600 | 18,700 | 17,850 | 18,700 | 182 | 187 |
| 2008-08-07 | 19,790 | 19,790 | 19,000 | 19,000 | 65 | 190 |
| 2008-08-06 | 19,800 | 19,850 | 19,000 | 19,800 | 156 | 198 |
| 2008-08-05 | 19,710 | 19,800 | 18,100 | 18,650 | 436 | 186.50 |
| 2008-08-04 | 21,000 | 21,600 | 20,010 | 20,010 | 162 | 200.10 |
| 2008-08-01 | 22,000 | 22,000 | 21,000 | 21,700 | 265 | 217 |
| 2008-07-31 | 23,800 | 24,000 | 22,000 | 22,800 | 528 | 228 |
| 2008-07-30 | 20,250 | 21,470 | 20,100 | 21,460 | 221 | 214.60 |
| 2008-07-29 | 20,500 | 20,500 | 19,560 | 20,250 | 149 | 202.50 |
| 2008-07-28 | 19,800 | 21,100 | 19,800 | 20,500 | 281 | 205 |
| 2008-07-25 | 20,900 | 20,900 | 19,330 | 20,000 | 400 | 200 |
| 2008-07-24 | 21,000 | 21,680 | 20,600 | 21,060 | 389 | 210.60 |
| 2008-07-23 | 19,700 | 20,790 | 19,700 | 20,400 | 712 | 204 |
| 2008-07-22 | 20,990 | 20,990 | 19,490 | 19,490 | 927 | 194.90 |
| 2008-07-18 | 23,850 | 24,430 | 22,070 | 22,490 | 353 | 224.90 |
| 2008-07-17 | 24,500 | 25,400 | 24,200 | 24,200 | 134 | 242 |
| 2008-07-16 | 24,900 | 24,900 | 23,060 | 24,100 | 256 | 241 |
| 2008-07-15 | 25,880 | 25,880 | 24,540 | 25,500 | 277 | 255 |
| 2008-07-14 | 26,900 | 26,900 | 25,520 | 26,480 | 220 | 264.80 |
| 2008-07-11 | 26,500 | 27,350 | 26,000 | 27,200 | 92 | 272 |
| 2008-07-10 | 25,660 | 28,000 | 25,660 | 26,210 | 150 | 262.10 |
| 2008-07-09 | 27,800 | 27,800 | 26,000 | 26,400 | 150 | 264 |
| 2008-07-08 | 27,000 | 27,300 | 26,000 | 27,300 | 148 | 273 |
| 2008-07-07 | 27,500 | 28,000 | 27,340 | 27,350 | 45 | 273.50 |
| 2008-07-04 | 27,700 | 29,300 | 27,200 | 27,840 | 231 | 278.40 |
| 2008-07-03 | 27,300 | 28,100 | 27,100 | 28,000 | 140 | 280 |
| 2008-07-02 | 28,880 | 29,300 | 27,100 | 28,990 | 166 | 289.90 |
| 2008-07-01 | 27,500 | 29,850 | 26,760 | 28,880 | 127 | 288.80 |
| 2008-06-30 | 26,400 | 27,500 | 26,400 | 27,500 | 55 | 275 |
| 2008-06-27 | 27,300 | 27,400 | 26,700 | 26,900 | 190 | 269 |
| 2008-06-26 | 28,020 | 28,140 | 27,500 | 28,100 | 119 | 281 |
| 2008-06-25 | 28,220 | 28,420 | 27,110 | 28,000 | 207 | 280 |
| 2008-06-24 | 28,840 | 28,890 | 28,000 | 28,730 | 286 | 287.30 |
| 2008-06-23 | 28,720 | 29,200 | 28,510 | 28,840 | 182 | 288.40 |
| 2008-06-20 | 29,650 | 30,800 | 29,100 | 29,700 | 335 | 297 |
| 2008-06-19 | 31,000 | 31,150 | 30,050 | 30,050 | 790 | 300.50 |
| 2008-06-18 | 29,200 | 32,200 | 29,200 | 32,200 | 1,873 | 322 |
| 2008-06-17 | 29,610 | 29,700 | 29,000 | 29,200 | 117 | 292 |
| 2008-06-16 | 29,100 | 30,100 | 28,990 | 29,600 | 193 | 296 |
| 2008-06-13 | 29,000 | 29,400 | 28,580 | 29,200 | 149 | 292 |
| 2008-06-12 | 29,000 | 29,600 | 28,300 | 29,350 | 273 | 293.50 |
| 2008-06-11 | 29,400 | 30,500 | 28,700 | 29,240 | 219 | 292.40 |
| 2008-06-10 | 30,800 | 30,800 | 28,700 | 30,000 | 594 | 300 |
| 2008-06-09 | 29,500 | 31,000 | 29,500 | 30,000 | 561 | 300 |
| 2008-06-06 | 33,750 | 36,700 | 31,150 | 31,250 | 3,798 | 312.50 |
| 2008-06-05 | 30,600 | 32,750 | 30,200 | 32,750 | 958 | 327.50 |
| 2008-06-04 | 30,300 | 31,400 | 29,300 | 29,720 | 1,043 | 297.20 |
| 2008-06-03 | 32,000 | 32,900 | 31,000 | 31,450 | 996 | 314.50 |
| 2008-06-02 | 37,000 | 37,300 | 32,300 | 33,600 | 2,823 | 336 |
| 2008-05-30 | 35,500 | 35,500 | 35,500 | 35,500 | 2,431 | 355 |
| 2008-05-29 | 31,500 | 31,500 | 31,500 | 31,500 | 83 | 315 |
| 2008-05-28 | 26,900 | 28,500 | 26,890 | 28,500 | 237 | 285 |
| 2008-05-27 | 25,000 | 26,000 | 25,000 | 25,500 | 299 | 255 |
| 2008-05-26 | 26,500 | 27,300 | 25,110 | 25,900 | 421 | 259 |
| 2008-05-23 | 27,800 | 28,600 | 25,600 | 27,100 | 584 | 271 |
| 2008-05-22 | 27,200 | 28,000 | 26,610 | 27,700 | 207 | 277 |
| 2008-05-21 | 27,100 | 27,680 | 27,000 | 27,680 | 230 | 276.80 |
| 2008-05-20 | 27,950 | 28,500 | 27,300 | 27,630 | 228 | 276.30 |
| 2008-05-19 | 28,770 | 29,200 | 28,000 | 28,400 | 168 | 284 |
| 2008-05-16 | 28,600 | 28,900 | 27,800 | 28,600 | 336 | 286 |
| 2008-05-15 | 29,700 | 29,800 | 28,050 | 29,200 | 414 | 292 |
| 2008-05-14 | 29,610 | 29,800 | 29,010 | 29,790 | 199 | 297.90 |
| 2008-05-13 | 31,000 | 31,000 | 29,500 | 30,000 | 194 | 300 |
| 2008-05-12 | 29,610 | 31,000 | 29,200 | 31,000 | 256 | 310 |
| 2008-05-09 | 30,750 | 31,750 | 30,000 | 30,700 | 309 | 307 |
| 2008-05-08 | 30,050 | 30,900 | 29,800 | 30,650 | 224 | 306.50 |
| 2008-05-07 | 31,100 | 31,300 | 29,800 | 29,970 | 499 | 299.70 |
| 2008-05-02 | 31,700 | 32,000 | 31,050 | 31,750 | 202 | 317.50 |
| 2008-05-01 | 32,300 | 32,700 | 31,200 | 32,100 | 265 | 321 |
| 2008-04-30 | 31,600 | 32,850 | 31,500 | 32,300 | 175 | 323 |
| 2008-04-28 | 32,400 | 32,500 | 31,000 | 32,300 | 180 | 323 |
| 2008-04-25 | 32,100 | 32,900 | 31,600 | 32,300 | 155 | 323 |
| 2008-04-24 | 30,550 | 33,800 | 30,550 | 32,500 | 446 | 325 |
| 2008-04-23 | 29,600 | 30,500 | 29,000 | 30,500 | 142 | 305 |
| 2008-04-22 | 28,900 | 29,800 | 28,600 | 29,500 | 183 | 295 |
| 2008-04-21 | 27,400 | 29,000 | 27,400 | 28,800 | 591 | 288 |
| 2008-04-18 | 31,400 | 31,800 | 30,300 | 31,000 | 142 | 310 |
| 2008-04-17 | 30,650 | 32,000 | 30,200 | 31,300 | 225 | 313 |
| 2008-04-16 | 30,500 | 31,900 | 30,050 | 31,250 | 122 | 312.50 |
| 2008-04-15 | 29,510 | 31,000 | 29,510 | 30,900 | 128 | 309 |
| 2008-04-14 | 30,000 | 30,000 | 28,800 | 29,510 | 176 | 295.10 |
| 2008-04-11 | 29,500 | 31,000 | 29,500 | 30,800 | 157 | 308 |
| 2008-04-10 | 30,500 | 30,500 | 28,880 | 29,800 | 230 | 298 |
| 2008-04-09 | 33,600 | 33,600 | 29,800 | 30,600 | 414 | 306 |
| 2008-04-08 | 33,450 | 34,000 | 33,000 | 33,800 | 126 | 338 |
| 2008-04-07 | 33,850 | 34,050 | 32,900 | 34,000 | 148 | 340 |
| 2008-04-04 | 35,000 | 35,000 | 32,500 | 32,750 | 506 | 327.50 |
| 2008-04-03 | 35,000 | 35,800 | 33,550 | 34,950 | 216 | 349.50 |
| 2008-04-02 | 36,000 | 37,000 | 35,250 | 35,750 | 318 | 357.50 |
| 2008-04-01 | 36,800 | 37,800 | 35,100 | 35,900 | 287 | 359 |
| 2008-03-31 | 36,000 | 37,750 | 35,200 | 36,800 | 302 | 368 |
| 2008-03-28 | 35,000 | 38,500 | 34,600 | 36,400 | 722 | 364 |
| 2008-03-27 | 31,750 | 35,750 | 30,500 | 35,500 | 620 | 355 |
| 2008-03-26 | 35,000 | 35,000 | 31,500 | 31,800 | 1,009 | 318 |
| 2008-03-25 | 32,700 | 35,500 | 32,100 | 35,500 | 1,837 | 355 |
| 2008-03-24 | 29,000 | 31,500 | 29,000 | 31,500 | 526 | 315 |
| 2008-03-21 | 26,400 | 29,000 | 25,550 | 28,500 | 237 | 285 |
| 2008-03-19 | 28,600 | 28,600 | 26,100 | 26,800 | 227 | 268 |
| 2008-03-18 | 28,200 | 28,200 | 26,500 | 27,100 | 345 | 271 |
| 2008-03-17 | 31,000 | 31,100 | 28,200 | 28,200 | 728 | 282 |
| 2008-03-14 | 31,200 | 34,400 | 30,050 | 32,200 | 369 | 322 |
| 2008-03-13 | 34,500 | 34,700 | 31,600 | 32,200 | 211 | 322 |
| 2008-03-12 | 34,600 | 36,400 | 33,100 | 34,900 | 344 | 349 |
| 2008-03-11 | 36,000 | 36,200 | 33,050 | 35,000 | 552 | 350 |
| 2008-03-10 | 30,600 | 35,100 | 30,000 | 34,000 | 979 | 340 |
| 2008-03-07 | 32,600 | 33,300 | 30,600 | 31,100 | 907 | 311 |
| 2008-03-06 | 35,800 | 36,500 | 33,800 | 34,600 | 892 | 346 |
| 2008-03-05 | 39,450 | 39,450 | 34,100 | 36,500 | 2,835 | 365 |
| 2008-03-04 | 34,700 | 35,850 | 34,150 | 35,850 | 1,149 | 358.50 |
| 2008-03-03 | 29,000 | 31,850 | 27,420 | 31,850 | 2,232 | 318.50 |
| 2008-02-29 | 27,390 | 28,820 | 26,920 | 28,820 | 1,478 | 288.20 |
| 2008-02-28 | 22,990 | 25,820 | 22,800 | 25,820 | 962 | 258.20 |
| 2008-02-27 | 22,800 | 23,500 | 22,700 | 22,820 | 194 | 228.20 |
| 2008-02-26 | 23,300 | 23,760 | 22,600 | 22,820 | 244 | 228.20 |
| 2008-02-25 | 23,000 | 23,550 | 22,700 | 23,390 | 246 | 233.90 |
| 2008-02-22 | 22,250 | 22,550 | 21,710 | 22,350 | 251 | 223.50 |
| 2008-02-21 | 22,700 | 23,600 | 22,650 | 23,080 | 376 | 230.80 |
| 2008-02-20 | 23,320 | 23,500 | 22,650 | 22,700 | 324 | 227 |
| 2008-02-19 | 24,010 | 25,300 | 23,300 | 23,420 | 817 | 234.20 |
| 2008-02-18 | 23,000 | 25,000 | 22,700 | 24,600 | 856 | 246 |
| 2008-02-15 | 20,400 | 22,800 | 19,600 | 22,480 | 1,487 | 224.80 |
| 2008-02-14 | 20,300 | 21,200 | 20,300 | 20,770 | 3,358 | 207.70 |
| 2008-02-13 | 23,300 | 23,300 | 23,300 | 23,300 | 198 | 233 |
| 2008-02-12 | 26,300 | 26,300 | 26,300 | 26,300 | 147 | 263 |
| 2008-02-08 | 29,650 | 31,300 | 29,600 | 30,300 | 200 | 303 |
| 2008-02-07 | 30,500 | 30,500 | 28,600 | 30,000 | 186 | 300 |
| 2008-02-06 | 30,600 | 31,200 | 29,330 | 30,000 | 503 | 300 |
| 2008-02-05 | 32,600 | 32,600 | 31,000 | 31,700 | 175 | 317 |
| 2008-02-04 | 32,000 | 32,750 | 31,500 | 32,650 | 139 | 326.50 |
| 2008-02-01 | 32,000 | 32,500 | 31,500 | 31,500 | 255 | 315 |
| 2008-01-31 | 30,500 | 31,300 | 29,850 | 31,100 | 203 | 311 |
| 2008-01-30 | 32,000 | 32,000 | 29,900 | 30,700 | 408 | 307 |
| 2008-01-29 | 33,000 | 33,200 | 31,400 | 32,000 | 203 | 320 |
| 2008-01-28 | 33,900 | 33,900 | 30,900 | 31,900 | 364 | 319 |
| 2008-01-25 | 34,000 | 34,800 | 33,400 | 34,500 | 390 | 345 |
| 2008-01-24 | 33,000 | 33,400 | 32,000 | 32,950 | 190 | 329.50 |
| 2008-01-23 | 32,600 | 34,100 | 29,810 | 32,500 | 812 | 325 |
| 2008-01-22 | 34,050 | 34,050 | 31,850 | 31,850 | 571 | 318.50 |
| 2008-01-21 | 36,250 | 36,800 | 34,550 | 35,850 | 464 | 358.50 |
| 2008-01-18 | 31,900 | 37,900 | 31,900 | 37,850 | 697 | 378.50 |
| 2008-01-17 | 32,100 | 34,650 | 31,000 | 34,400 | 645 | 344 |
| 2008-01-16 | 30,000 | 32,700 | 30,000 | 30,650 | 1,046 | 306.50 |
| 2008-01-15 | 38,500 | 38,500 | 33,800 | 34,000 | 691 | 340 |
| 2008-01-11 | 39,600 | 40,700 | 35,550 | 37,800 | 1,073 | 378 |
| 2008-01-10 | 43,500 | 43,500 | 39,500 | 39,500 | 548 | 395 |
| 2008-01-09 | 42,400 | 43,900 | 42,400 | 43,500 | 257 | 435 |
| 2008-01-08 | 44,100 | 44,800 | 43,000 | 44,800 | 258 | 448 |
| 2008-01-07 | 45,000 | 47,000 | 44,000 | 44,050 | 388 | 440.50 |
| 2008-01-04 | 48,600 | 48,700 | 45,400 | 47,000 | 196 | 470 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→4株