2330 (株)フォーサイド 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 | 1,480 | 1,504 | 1,480 | 1,495 | 1,021 | 149.50 |
| 2008-12-29 | 1,510 | 1,518 | 1,475 | 1,490 | 1,509 | 149 |
| 2008-12-26 | 1,451 | 1,503 | 1,451 | 1,503 | 1,578 | 150.30 |
| 2008-12-25 | 1,451 | 1,478 | 1,451 | 1,470 | 1,565 | 147 |
| 2008-12-24 | 1,470 | 1,477 | 1,453 | 1,475 | 1,504 | 147.50 |
| 2008-12-22 | 1,480 | 1,520 | 1,468 | 1,500 | 2,680 | 150 |
| 2008-12-19 | 1,490 | 1,535 | 1,490 | 1,523 | 1,406 | 152.30 |
| 2008-12-18 | 1,525 | 1,545 | 1,481 | 1,545 | 1,833 | 154.50 |
| 2008-12-17 | 1,518 | 1,560 | 1,490 | 1,526 | 3,409 | 152.60 |
| 2008-12-16 | 1,504 | 1,504 | 1,460 | 1,498 | 1,066 | 149.80 |
| 2008-12-15 | 1,500 | 1,515 | 1,472 | 1,505 | 2,014 | 150.50 |
| 2008-12-12 | 1,506 | 1,506 | 1,462 | 1,496 | 1,910 | 149.60 |
| 2008-12-11 | 1,500 | 1,512 | 1,480 | 1,507 | 1,715 | 150.70 |
| 2008-12-10 | 1,470 | 1,520 | 1,470 | 1,499 | 2,467 | 149.90 |
| 2008-12-09 | 1,560 | 1,579 | 1,500 | 1,520 | 2,774 | 152 |
| 2008-12-08 | 1,601 | 1,626 | 1,540 | 1,560 | 1,693 | 156 |
| 2008-12-05 | 1,546 | 1,640 | 1,521 | 1,571 | 1,422 | 157.10 |
| 2008-12-04 | 1,700 | 1,701 | 1,596 | 1,605 | 1,936 | 160.50 |
| 2008-12-03 | 1,748 | 1,751 | 1,700 | 1,701 | 1,168 | 170.10 |
| 2008-12-02 | 1,785 | 1,785 | 1,741 | 1,748 | 2,095 | 174.80 |
| 2008-12-01 | 1,829 | 1,858 | 1,760 | 1,785 | 3,201 | 178.50 |
| 2008-11-28 | 1,650 | 1,861 | 1,650 | 1,739 | 7,024 | 173.90 |
| 2008-11-27 | 1,660 | 1,680 | 1,550 | 1,630 | 2,305 | 163 |
| 2008-11-26 | 1,648 | 1,728 | 1,647 | 1,680 | 1,172 | 168 |
| 2008-11-25 | 1,710 | 1,776 | 1,651 | 1,700 | 3,180 | 170 |
| 2008-11-21 | 1,465 | 1,770 | 1,350 | 1,730 | 6,359 | 173 |
| 2008-11-20 | 1,590 | 1,590 | 1,499 | 1,510 | 3,096 | 151 |
| 2008-11-19 | 1,652 | 1,671 | 1,590 | 1,595 | 1,872 | 159.50 |
| 2008-11-18 | 1,780 | 1,782 | 1,650 | 1,653 | 3,415 | 165.30 |
| 2008-11-17 | 1,799 | 1,799 | 1,730 | 1,750 | 3,678 | 175 |
| 2008-11-14 | 1,651 | 1,840 | 1,651 | 1,730 | 5,055 | 173 |
| 2008-11-13 | 1,861 | 1,990 | 1,651 | 1,669 | 10,516 | 166.90 |
| 2008-11-12 | 1,920 | 2,140 | 1,790 | 1,951 | 24,384 | 195.10 |
| 2008-11-11 | 1,650 | 1,860 | 1,621 | 1,860 | 16,879 | 186 |
| 2008-11-10 | 1,404 | 1,560 | 1,404 | 1,560 | 9,117 | 156 |
| 2008-11-07 | 1,400 | 1,419 | 1,360 | 1,419 | 1,709 | 141.90 |
| 2008-11-06 | 1,341 | 1,433 | 1,340 | 1,419 | 1,996 | 141.90 |
| 2008-11-05 | 1,350 | 1,439 | 1,350 | 1,438 | 3,833 | 143.80 |
| 2008-11-04 | 1,328 | 1,440 | 1,301 | 1,420 | 7,313 | 142 |
| 2008-10-31 | 1,261 | 1,265 | 1,225 | 1,248 | 1,642 | 124.80 |
| 2008-10-30 | 1,221 | 1,295 | 1,200 | 1,221 | 2,592 | 122.10 |
| 2008-10-29 | 1,220 | 1,260 | 1,190 | 1,231 | 3,675 | 123.10 |
| 2008-10-28 | 1,031 | 1,110 | 1,020 | 1,080 | 2,956 | 108 |
| 2008-10-27 | 1,201 | 1,210 | 1,125 | 1,151 | 1,773 | 115.10 |
| 2008-10-24 | 1,319 | 1,340 | 1,215 | 1,235 | 3,557 | 123.50 |
| 2008-10-23 | 1,335 | 1,338 | 1,240 | 1,325 | 2,943 | 132.50 |
| 2008-10-22 | 1,307 | 1,347 | 1,285 | 1,315 | 3,358 | 131.50 |
| 2008-10-21 | 1,240 | 1,370 | 1,240 | 1,367 | 8,467 | 136.70 |
| 2008-10-20 | 1,196 | 1,250 | 1,155 | 1,219 | 3,050 | 121.90 |
| 2008-10-17 | 1,145 | 1,230 | 1,100 | 1,176 | 3,493 | 117.60 |
| 2008-10-16 | 1,139 | 1,200 | 1,075 | 1,125 | 4,602 | 112.50 |
| 2008-10-15 | 1,060 | 1,200 | 1,030 | 1,199 | 7,806 | 119.90 |
| 2008-10-14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,806 | 100 |
| 2008-10-10 | 965 | 965 | 888 | 900 | 7,087 | 90 |
| 2008-10-09 | 945 | 999 | 940 | 965 | 3,473 | 96.50 |
| 2008-10-08 | 999 | 1,028 | 945 | 945 | 7,711 | 94.50 |
| 2008-10-07 | 1,029 | 1,158 | 1,029 | 1,139 | 4,789 | 113.90 |
| 2008-10-06 | 1,297 | 1,300 | 1,142 | 1,189 | 3,471 | 118.90 |
| 2008-10-03 | 1,370 | 1,398 | 1,251 | 1,317 | 2,606 | 131.70 |
| 2008-10-02 | 1,337 | 1,436 | 1,337 | 1,370 | 3,550 | 137 |
| 2008-10-01 | 1,325 | 1,350 | 1,311 | 1,337 | 795 | 133.70 |
| 2008-09-30 | 1,301 | 1,307 | 1,250 | 1,307 | 1,779 | 130.70 |
| 2008-09-29 | 1,365 | 1,366 | 1,326 | 1,339 | 849 | 133.90 |
| 2008-09-26 | 1,360 | 1,385 | 1,330 | 1,365 | 1,270 | 136.50 |
| 2008-09-25 | 1,315 | 1,375 | 1,315 | 1,373 | 791 | 137.30 |
| 2008-09-24 | 1,355 | 1,375 | 1,302 | 1,353 | 1,435 | 135.30 |
| 2008-09-22 | 1,390 | 1,400 | 1,351 | 1,395 | 1,353 | 139.50 |
| 2008-09-19 | 1,419 | 1,420 | 1,380 | 1,400 | 1,950 | 140 |
| 2008-09-18 | 1,465 | 1,470 | 1,401 | 1,439 | 2,425 | 143.90 |
| 2008-09-17 | 1,424 | 1,501 | 1,424 | 1,465 | 3,896 | 146.50 |
| 2008-09-16 | 1,315 | 1,435 | 1,281 | 1,424 | 3,241 | 142.40 |
| 2008-09-12 | 1,360 | 1,440 | 1,360 | 1,435 | 3,352 | 143.50 |
| 2008-09-11 | 1,320 | 1,380 | 1,301 | 1,355 | 2,943 | 135.50 |
| 2008-09-10 | 1,240 | 1,300 | 1,231 | 1,300 | 3,075 | 130 |
| 2008-09-09 | 1,246 | 1,291 | 1,216 | 1,247 | 3,098 | 124.70 |
| 2008-09-08 | 1,260 | 1,298 | 1,245 | 1,266 | 7,234 | 126.60 |
| 2008-09-05 | 1,300 | 1,344 | 1,295 | 1,321 | 2,837 | 132.10 |
| 2008-09-04 | 1,490 | 1,498 | 1,301 | 1,400 | 3,556 | 140 |
| 2008-09-03 | 1,590 | 1,590 | 1,491 | 1,510 | 2,394 | 151 |
| 2008-09-02 | 1,625 | 1,625 | 1,551 | 1,594 | 1,539 | 159.40 |
| 2008-09-01 | 1,630 | 1,640 | 1,610 | 1,625 | 2,090 | 162.50 |
| 2008-08-29 | 1,604 | 1,630 | 1,604 | 1,629 | 720 | 162.90 |
| 2008-08-28 | 1,648 | 1,652 | 1,610 | 1,634 | 1,090 | 163.40 |
| 2008-08-27 | 1,604 | 1,643 | 1,604 | 1,634 | 1,622 | 163.40 |
| 2008-08-26 | 1,616 | 1,642 | 1,610 | 1,634 | 661 | 163.40 |
| 2008-08-25 | 1,605 | 1,649 | 1,604 | 1,646 | 2,207 | 164.60 |
| 2008-08-22 | 1,600 | 1,617 | 1,592 | 1,603 | 2,107 | 160.30 |
| 2008-08-21 | 1,650 | 1,650 | 1,600 | 1,626 | 1,987 | 162.60 |
| 2008-08-20 | 1,510 | 1,540 | 1,481 | 1,540 | 11,102 | 154 |
| 2008-08-19 | 1,536 | 1,589 | 1,501 | 1,510 | 6,533 | 151 |
| 2008-08-18 | 1,683 | 1,700 | 1,621 | 1,626 | 3,438 | 162.60 |
| 2008-08-15 | 1,683 | 1,750 | 1,683 | 1,709 | 1,996 | 170.90 |
| 2008-08-14 | 1,800 | 1,800 | 1,745 | 1,745 | 4,917 | 174.50 |
| 2008-08-13 | 1,750 | 1,840 | 1,749 | 1,810 | 5,482 | 181 |
| 2008-08-12 | 2,030 | 2,055 | 2,010 | 2,030 | 1,411 | 203 |
| 2008-08-11 | 2,010 | 2,040 | 1,999 | 2,010 | 1,924 | 201 |
| 2008-08-08 | 2,050 | 2,060 | 2,020 | 2,020 | 2,230 | 202 |
| 2008-08-07 | 2,100 | 2,140 | 2,060 | 2,075 | 730 | 207.50 |
| 2008-08-06 | 2,110 | 2,145 | 2,060 | 2,080 | 1,202 | 208 |
| 2008-08-05 | 2,105 | 2,125 | 2,065 | 2,110 | 881 | 211 |
| 2008-08-04 | 2,160 | 2,200 | 2,105 | 2,145 | 556 | 214.50 |
| 2008-08-01 | 2,200 | 2,240 | 2,150 | 2,200 | 1,399 | 220 |
| 2008-07-31 | 2,260 | 2,300 | 2,225 | 2,260 | 1,313 | 226 |
| 2008-07-30 | 2,310 | 2,310 | 2,240 | 2,250 | 1,521 | 225 |
| 2008-07-29 | 2,195 | 2,235 | 2,090 | 2,230 | 1,671 | 223 |
| 2008-07-28 | 2,190 | 2,200 | 2,135 | 2,160 | 918 | 216 |
| 2008-07-25 | 2,150 | 2,175 | 2,125 | 2,150 | 751 | 215 |
| 2008-07-24 | 2,100 | 2,200 | 2,100 | 2,160 | 990 | 216 |
| 2008-07-23 | 2,070 | 2,160 | 2,070 | 2,090 | 907 | 209 |
| 2008-07-22 | 2,195 | 2,220 | 2,110 | 2,110 | 624 | 211 |
| 2008-07-18 | 2,150 | 2,260 | 2,110 | 2,160 | 2,924 | 216 |
| 2008-07-17 | 2,060 | 2,175 | 2,050 | 2,150 | 1,418 | 215 |
| 2008-07-16 | 2,055 | 2,095 | 2,050 | 2,060 | 3,460 | 206 |
| 2008-07-15 | 2,200 | 2,200 | 2,090 | 2,100 | 2,056 | 210 |
| 2008-07-14 | 2,215 | 2,230 | 2,140 | 2,190 | 1,404 | 219 |
| 2008-07-11 | 2,205 | 2,220 | 2,185 | 2,210 | 1,133 | 221 |
| 2008-07-10 | 2,205 | 2,250 | 2,185 | 2,235 | 1,014 | 223.50 |
| 2008-07-09 | 2,220 | 2,290 | 2,220 | 2,260 | 1,233 | 226 |
| 2008-07-08 | 2,205 | 2,230 | 2,205 | 2,230 | 2,239 | 223 |
| 2008-07-07 | 2,240 | 2,280 | 2,205 | 2,235 | 1,260 | 223.50 |
| 2008-07-04 | 2,255 | 2,300 | 2,240 | 2,280 | 1,908 | 228 |
| 2008-07-03 | 2,300 | 2,335 | 2,185 | 2,335 | 2,442 | 233.50 |
| 2008-07-02 | 2,360 | 2,400 | 2,300 | 2,350 | 2,306 | 235 |
| 2008-07-01 | 2,410 | 2,420 | 2,385 | 2,395 | 1,456 | 239.50 |
| 2008-06-30 | 2,425 | 2,480 | 2,405 | 2,410 | 1,071 | 241 |
| 2008-06-27 | 2,460 | 2,520 | 2,420 | 2,480 | 1,079 | 248 |
| 2008-06-26 | 2,550 | 2,550 | 2,465 | 2,515 | 832 | 251.50 |
| 2008-06-25 | 2,510 | 2,540 | 2,460 | 2,540 | 1,843 | 254 |
| 2008-06-24 | 2,405 | 2,495 | 2,405 | 2,470 | 10,606 | 247 |
| 2008-06-23 | 2,530 | 2,530 | 2,470 | 2,475 | 10,039 | 247.50 |
| 2008-06-20 | 2,560 | 2,570 | 2,500 | 2,535 | 1,252 | 253.50 |
| 2008-06-19 | 2,520 | 2,550 | 2,495 | 2,550 | 921 | 255 |
| 2008-06-18 | 2,500 | 2,530 | 2,485 | 2,525 | 1,109 | 252.50 |
| 2008-06-17 | 2,505 | 2,550 | 2,490 | 2,520 | 1,203 | 252 |
| 2008-06-16 | 2,510 | 2,550 | 2,420 | 2,535 | 3,169 | 253.50 |
| 2008-06-13 | 2,555 | 2,595 | 2,515 | 2,550 | 1,576 | 255 |
| 2008-06-12 | 2,600 | 2,610 | 2,570 | 2,585 | 2,106 | 258.50 |
| 2008-06-11 | 2,615 | 2,635 | 2,600 | 2,610 | 1,860 | 261 |
| 2008-06-10 | 2,620 | 2,650 | 2,610 | 2,615 | 1,560 | 261.50 |
| 2008-06-09 | 2,650 | 2,660 | 2,610 | 2,625 | 4,642 | 262.50 |
| 2008-06-06 | 2,690 | 2,710 | 2,680 | 2,690 | 1,170 | 269 |
| 2008-06-05 | 2,650 | 2,735 | 2,635 | 2,690 | 3,609 | 269 |
| 2008-06-04 | 2,645 | 2,675 | 2,645 | 2,670 | 1,672 | 267 |
| 2008-06-03 | 2,670 | 2,715 | 2,645 | 2,650 | 3,141 | 265 |
| 2008-06-02 | 2,640 | 2,690 | 2,640 | 2,670 | 2,219 | 267 |
| 2008-05-30 | 2,675 | 2,690 | 2,630 | 2,640 | 5,696 | 264 |
| 2008-05-29 | 2,690 | 2,690 | 2,660 | 2,670 | 1,100 | 267 |
| 2008-05-28 | 2,700 | 2,700 | 2,665 | 2,675 | 1,016 | 267.50 |
| 2008-05-27 | 2,660 | 2,690 | 2,650 | 2,655 | 1,859 | 265.50 |
| 2008-05-26 | 2,685 | 2,705 | 2,660 | 2,665 | 1,071 | 266.50 |
| 2008-05-23 | 2,675 | 2,685 | 2,655 | 2,660 | 3,155 | 266 |
| 2008-05-22 | 2,680 | 2,700 | 2,665 | 2,690 | 1,098 | 269 |
| 2008-05-21 | 2,680 | 2,720 | 2,670 | 2,700 | 2,020 | 270 |
| 2008-05-20 | 2,705 | 2,720 | 2,675 | 2,690 | 2,531 | 269 |
| 2008-05-19 | 2,725 | 2,725 | 2,700 | 2,710 | 1,386 | 271 |
| 2008-05-16 | 2,710 | 2,720 | 2,695 | 2,710 | 1,349 | 271 |
| 2008-05-15 | 2,725 | 2,740 | 2,675 | 2,710 | 3,078 | 271 |
| 2008-05-14 | 2,690 | 2,720 | 2,680 | 2,710 | 2,428 | 271 |
| 2008-05-13 | 2,745 | 2,745 | 2,705 | 2,715 | 1,603 | 271.50 |
| 2008-05-12 | 2,790 | 2,800 | 2,665 | 2,725 | 3,994 | 272.50 |
| 2008-05-09 | 2,880 | 2,905 | 2,750 | 2,780 | 5,055 | 278 |
| 2008-05-08 | 2,705 | 2,980 | 2,705 | 2,840 | 10,283 | 284 |
| 2008-05-07 | 2,705 | 2,740 | 2,700 | 2,715 | 5,052 | 271.50 |
| 2008-05-02 | 2,710 | 2,760 | 2,665 | 2,740 | 3,344 | 274 |
| 2008-05-01 | 2,735 | 2,740 | 2,640 | 2,710 | 6,359 | 271 |
| 2008-04-30 | 2,655 | 2,710 | 2,655 | 2,695 | 1,667 | 269.50 |
| 2008-04-28 | 2,700 | 2,710 | 2,670 | 2,690 | 2,265 | 269 |
| 2008-04-25 | 2,685 | 2,715 | 2,685 | 2,700 | 1,701 | 270 |
| 2008-04-24 | 2,680 | 2,725 | 2,680 | 2,725 | 1,470 | 272.50 |
| 2008-04-23 | 2,690 | 2,715 | 2,675 | 2,715 | 1,945 | 271.50 |
| 2008-04-22 | 2,725 | 2,725 | 2,690 | 2,700 | 1,442 | 270 |
| 2008-04-21 | 2,680 | 2,740 | 2,675 | 2,715 | 2,402 | 271.50 |
| 2008-04-18 | 2,655 | 2,710 | 2,650 | 2,710 | 1,823 | 271 |
| 2008-04-17 | 2,700 | 2,720 | 2,680 | 2,680 | 1,182 | 268 |
| 2008-04-16 | 2,705 | 2,720 | 2,660 | 2,680 | 7,352 | 268 |
| 2008-04-15 | 2,740 | 2,760 | 2,715 | 2,725 | 1,775 | 272.50 |
| 2008-04-14 | 2,725 | 2,745 | 2,700 | 2,720 | 1,146 | 272 |
| 2008-04-11 | 2,785 | 2,785 | 2,700 | 2,755 | 4,021 | 275.50 |
| 2008-04-10 | 2,720 | 2,775 | 2,705 | 2,730 | 1,363 | 273 |
| 2008-04-09 | 2,800 | 2,810 | 2,710 | 2,710 | 2,440 | 271 |
| 2008-04-08 | 2,800 | 2,800 | 2,765 | 2,790 | 687 | 279 |
| 2008-04-07 | 2,800 | 2,835 | 2,760 | 2,800 | 2,118 | 280 |
| 2008-04-04 | 2,820 | 2,850 | 2,750 | 2,800 | 2,576 | 280 |
| 2008-04-03 | 2,920 | 2,960 | 2,745 | 2,840 | 5,006 | 284 |
| 2008-04-02 | 2,920 | 2,980 | 2,890 | 2,920 | 4,055 | 292 |
| 2008-04-01 | 2,830 | 2,935 | 2,830 | 2,880 | 2,389 | 288 |
| 2008-03-31 | 2,890 | 2,910 | 2,760 | 2,810 | 3,555 | 281 |
| 2008-03-28 | 3,000 | 3,020 | 2,880 | 2,930 | 4,511 | 293 |
| 2008-03-27 | 2,950 | 3,030 | 2,915 | 3,010 | 4,958 | 301 |
| 2008-03-26 | 2,865 | 2,910 | 2,805 | 2,910 | 2,942 | 291 |
| 2008-03-25 | 2,895 | 2,930 | 2,805 | 2,825 | 4,814 | 282.50 |
| 2008-03-24 | 2,785 | 2,860 | 2,755 | 2,775 | 3,971 | 277.50 |
| 2008-03-21 | 2,615 | 2,815 | 2,585 | 2,760 | 5,135 | 276 |
| 2008-03-19 | 2,680 | 2,700 | 2,600 | 2,615 | 3,800 | 261.50 |
| 2008-03-18 | 2,600 | 2,610 | 2,515 | 2,560 | 2,602 | 256 |
| 2008-03-17 | 2,600 | 2,630 | 2,490 | 2,565 | 5,372 | 256.50 |
| 2008-03-14 | 2,715 | 2,750 | 2,610 | 2,680 | 4,528 | 268 |
| 2008-03-13 | 2,660 | 2,790 | 2,655 | 2,705 | 4,354 | 270.50 |
| 2008-03-12 | 2,700 | 2,730 | 2,650 | 2,700 | 3,503 | 270 |
| 2008-03-11 | 2,645 | 2,650 | 2,560 | 2,580 | 7,488 | 258 |
| 2008-03-10 | 2,770 | 2,800 | 2,625 | 2,680 | 6,568 | 268 |
| 2008-03-07 | 2,920 | 2,995 | 2,840 | 2,890 | 5,239 | 289 |
| 2008-03-06 | 3,010 | 3,010 | 2,880 | 2,960 | 7,458 | 296 |
| 2008-03-05 | 3,100 | 3,100 | 2,950 | 3,010 | 7,816 | 301 |
| 2008-03-04 | 3,150 | 3,150 | 3,040 | 3,120 | 3,536 | 312 |
| 2008-03-03 | 3,050 | 3,130 | 2,990 | 3,050 | 4,927 | 305 |
| 2008-02-29 | 3,190 | 3,220 | 3,100 | 3,150 | 6,693 | 315 |
| 2008-02-28 | 3,170 | 3,330 | 3,170 | 3,240 | 7,567 | 324 |
| 2008-02-27 | 3,420 | 3,430 | 3,290 | 3,310 | 6,514 | 331 |
| 2008-02-26 | 3,350 | 3,560 | 3,320 | 3,370 | 18,928 | 337 |
| 2008-02-25 | 3,190 | 3,360 | 3,170 | 3,270 | 8,908 | 327 |
| 2008-02-22 | 3,320 | 3,570 | 3,240 | 3,240 | 61,143 | 324 |
| 2008-02-21 | 3,070 | 3,110 | 3,030 | 3,070 | 3,874 | 307 |
| 2008-02-20 | 3,010 | 3,060 | 2,990 | 3,040 | 3,818 | 304 |
| 2008-02-19 | 3,110 | 3,110 | 3,000 | 3,040 | 5,136 | 304 |
| 2008-02-18 | 2,930 | 3,150 | 2,930 | 3,080 | 7,340 | 308 |
| 2008-02-15 | 2,810 | 2,975 | 2,810 | 2,940 | 5,144 | 294 |
| 2008-02-14 | 2,790 | 2,900 | 2,720 | 2,890 | 3,406 | 289 |
| 2008-02-13 | 2,840 | 2,865 | 2,720 | 2,720 | 3,682 | 272 |
| 2008-02-12 | 2,700 | 2,950 | 2,685 | 2,800 | 7,415 | 280 |
| 2008-02-08 | 2,780 | 2,815 | 2,665 | 2,755 | 2,666 | 275.50 |
| 2008-02-07 | 2,670 | 2,740 | 2,650 | 2,740 | 2,011 | 274 |
| 2008-02-06 | 2,660 | 2,680 | 2,625 | 2,650 | 3,287 | 265 |
| 2008-02-05 | 2,865 | 2,870 | 2,710 | 2,780 | 4,936 | 278 |
| 2008-02-04 | 3,100 | 3,130 | 2,865 | 2,865 | 20,296 | 286.50 |
| 2008-02-01 | 2,950 | 3,050 | 2,860 | 3,050 | 21,347 | 305 |
| 2008-01-31 | 2,660 | 2,680 | 2,600 | 2,650 | 1,555 | 265 |
| 2008-01-30 | 2,825 | 2,825 | 2,600 | 2,660 | 3,824 | 266 |
| 2008-01-29 | 2,670 | 2,795 | 2,640 | 2,785 | 4,643 | 278.50 |
| 2008-01-28 | 2,600 | 2,650 | 2,550 | 2,645 | 4,861 | 264.50 |
| 2008-01-25 | 2,505 | 2,640 | 2,450 | 2,625 | 7,579 | 262.50 |
| 2008-01-24 | 2,400 | 2,465 | 2,400 | 2,440 | 2,698 | 244 |
| 2008-01-23 | 2,450 | 2,485 | 2,355 | 2,400 | 6,715 | 240 |
| 2008-01-22 | 2,310 | 2,400 | 2,250 | 2,370 | 4,615 | 237 |
| 2008-01-21 | 2,340 | 2,420 | 2,290 | 2,355 | 3,482 | 235.50 |
| 2008-01-18 | 2,240 | 2,395 | 2,160 | 2,380 | 6,045 | 238 |
| 2008-01-17 | 2,250 | 2,390 | 2,110 | 2,200 | 8,495 | 220 |
| 2008-01-16 | 2,010 | 2,290 | 2,010 | 2,010 | 7,006 | 201 |
| 2008-01-15 | 2,700 | 2,700 | 2,420 | 2,420 | 4,951 | 242 |
| 2008-01-11 | 2,675 | 2,745 | 2,600 | 2,640 | 3,071 | 264 |
| 2008-01-10 | 2,700 | 2,795 | 2,680 | 2,680 | 3,371 | 268 |
| 2008-01-09 | 2,670 | 2,730 | 2,610 | 2,730 | 3,059 | 273 |
| 2008-01-08 | 2,620 | 2,700 | 2,610 | 2,675 | 3,220 | 267.50 |
| 2008-01-07 | 2,760 | 2,830 | 2,650 | 2,700 | 4,859 | 270 |
| 2008-01-04 | 2,880 | 2,880 | 2,750 | 2,800 | 2,383 | 280 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2004-05-26]1株→5株 [2003-10-28]1株→5株