2353 日本駐車場開発(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 | 3,570 | 3,650 | 3,560 | 3,560 | 2,287 | 35.60 |
| 2008-12-29 | 3,460 | 3,570 | 3,430 | 3,560 | 3,517 | 35.60 |
| 2008-12-26 | 3,380 | 3,460 | 3,380 | 3,460 | 3,242 | 34.60 |
| 2008-12-25 | 3,350 | 3,440 | 3,290 | 3,400 | 4,574 | 34 |
| 2008-12-24 | 3,250 | 3,300 | 3,190 | 3,290 | 3,677 | 32.90 |
| 2008-12-22 | 3,300 | 3,310 | 3,230 | 3,300 | 2,579 | 33 |
| 2008-12-19 | 3,310 | 3,330 | 3,200 | 3,220 | 2,493 | 32.20 |
| 2008-12-18 | 3,340 | 3,380 | 3,310 | 3,330 | 4,369 | 33.30 |
| 2008-12-17 | 3,310 | 3,310 | 3,260 | 3,310 | 2,848 | 33.10 |
| 2008-12-16 | 3,250 | 3,300 | 3,170 | 3,300 | 2,132 | 33 |
| 2008-12-15 | 3,160 | 3,300 | 3,160 | 3,290 | 5,967 | 32.90 |
| 2008-12-12 | 3,170 | 3,190 | 3,090 | 3,160 | 7,092 | 31.60 |
| 2008-12-11 | 3,190 | 3,190 | 3,100 | 3,170 | 3,162 | 31.70 |
| 2008-12-10 | 3,100 | 3,210 | 3,100 | 3,190 | 2,943 | 31.90 |
| 2008-12-09 | 3,100 | 3,190 | 3,080 | 3,190 | 4,979 | 31.90 |
| 2008-12-08 | 3,010 | 3,090 | 2,980 | 3,080 | 4,190 | 30.80 |
| 2008-12-05 | 3,010 | 3,050 | 2,930 | 2,995 | 6,038 | 29.95 |
| 2008-12-04 | 3,130 | 3,200 | 3,040 | 3,060 | 5,469 | 30.60 |
| 2008-12-03 | 3,250 | 3,260 | 3,120 | 3,180 | 4,786 | 31.80 |
| 2008-12-02 | 3,100 | 3,270 | 3,100 | 3,230 | 5,418 | 32.30 |
| 2008-12-01 | 3,530 | 3,530 | 3,280 | 3,350 | 4,597 | 33.50 |
| 2008-11-28 | 3,310 | 3,470 | 3,300 | 3,370 | 3,615 | 33.70 |
| 2008-11-27 | 3,170 | 3,360 | 3,160 | 3,360 | 6,727 | 33.60 |
| 2008-11-26 | 3,140 | 3,190 | 3,100 | 3,180 | 3,204 | 31.80 |
| 2008-11-25 | 3,500 | 3,500 | 3,100 | 3,190 | 5,782 | 31.90 |
| 2008-11-21 | 3,250 | 3,300 | 3,110 | 3,280 | 4,338 | 32.80 |
| 2008-11-20 | 3,250 | 3,350 | 3,170 | 3,350 | 2,552 | 33.50 |
| 2008-11-19 | 3,330 | 3,370 | 3,280 | 3,350 | 1,288 | 33.50 |
| 2008-11-18 | 3,200 | 3,350 | 3,200 | 3,330 | 2,056 | 33.30 |
| 2008-11-17 | 3,210 | 3,350 | 3,140 | 3,320 | 2,586 | 33.20 |
| 2008-11-14 | 3,300 | 3,440 | 3,230 | 3,390 | 2,533 | 33.90 |
| 2008-11-13 | 3,350 | 3,400 | 3,290 | 3,340 | 2,522 | 33.40 |
| 2008-11-12 | 3,360 | 3,440 | 3,360 | 3,440 | 2,166 | 34.40 |
| 2008-11-11 | 3,540 | 3,540 | 3,360 | 3,440 | 4,039 | 34.40 |
| 2008-11-10 | 3,450 | 3,550 | 3,440 | 3,490 | 2,897 | 34.90 |
| 2008-11-07 | 3,530 | 3,550 | 3,400 | 3,440 | 3,297 | 34.40 |
| 2008-11-06 | 3,570 | 3,590 | 3,480 | 3,590 | 4,034 | 35.90 |
| 2008-11-05 | 3,590 | 3,660 | 3,550 | 3,590 | 6,815 | 35.90 |
| 2008-11-04 | 3,470 | 3,590 | 3,460 | 3,460 | 5,711 | 34.60 |
| 2008-10-31 | 3,500 | 3,550 | 3,390 | 3,440 | 8,021 | 34.40 |
| 2008-10-30 | 3,480 | 3,500 | 3,310 | 3,490 | 5,124 | 34.90 |
| 2008-10-29 | 3,360 | 3,470 | 3,300 | 3,430 | 5,220 | 34.30 |
| 2008-10-28 | 3,010 | 3,280 | 2,910 | 3,210 | 6,360 | 32.10 |
| 2008-10-27 | 3,290 | 3,440 | 3,110 | 3,150 | 5,592 | 31.50 |
| 2008-10-24 | 3,600 | 3,620 | 3,350 | 3,440 | 8,054 | 34.40 |
| 2008-10-23 | 3,430 | 3,570 | 3,310 | 3,570 | 6,131 | 35.70 |
| 2008-10-22 | 3,450 | 3,560 | 3,420 | 3,480 | 6,176 | 34.80 |
| 2008-10-21 | 3,430 | 3,650 | 3,430 | 3,550 | 6,062 | 35.50 |
| 2008-10-20 | 3,090 | 3,450 | 3,050 | 3,370 | 6,589 | 33.70 |
| 2008-10-17 | 3,050 | 3,100 | 2,950 | 3,050 | 4,863 | 30.50 |
| 2008-10-16 | 2,790 | 3,100 | 2,750 | 2,895 | 5,885 | 28.95 |
| 2008-10-15 | 3,010 | 3,100 | 2,880 | 3,100 | 8,566 | 31 |
| 2008-10-14 | 2,930 | 2,930 | 2,900 | 2,930 | 5,132 | 29.30 |
| 2008-10-10 | 2,550 | 2,580 | 2,475 | 2,530 | 9,172 | 25.30 |
| 2008-10-09 | 2,450 | 2,790 | 2,450 | 2,780 | 7,282 | 27.80 |
| 2008-10-08 | 2,605 | 2,665 | 2,500 | 2,525 | 9,245 | 25.25 |
| 2008-10-07 | 2,490 | 2,780 | 2,490 | 2,685 | 10,642 | 26.85 |
| 2008-10-06 | 3,130 | 3,230 | 2,825 | 2,890 | 7,000 | 28.90 |
| 2008-10-03 | 3,310 | 3,390 | 3,040 | 3,130 | 5,433 | 31.30 |
| 2008-10-02 | 3,710 | 3,710 | 3,350 | 3,460 | 5,619 | 34.60 |
| 2008-10-01 | 3,740 | 3,810 | 3,690 | 3,730 | 3,765 | 37.30 |
| 2008-09-30 | 3,550 | 3,890 | 3,550 | 3,890 | 4,640 | 38.90 |
| 2008-09-29 | 4,010 | 4,110 | 3,930 | 3,950 | 3,857 | 39.50 |
| 2008-09-26 | 4,050 | 4,100 | 4,000 | 4,100 | 6,935 | 41 |
| 2008-09-25 | 4,120 | 4,130 | 3,970 | 4,000 | 3,451 | 40 |
| 2008-09-24 | 4,000 | 4,090 | 3,990 | 4,020 | 3,543 | 40.20 |
| 2008-09-22 | 4,150 | 4,170 | 3,900 | 4,110 | 8,699 | 41.10 |
| 2008-09-19 | 4,040 | 4,200 | 4,000 | 4,150 | 11,382 | 41.50 |
| 2008-09-18 | 3,840 | 4,050 | 3,710 | 4,040 | 10,475 | 40.40 |
| 2008-09-17 | 4,140 | 4,150 | 3,750 | 3,840 | 9,006 | 38.40 |
| 2008-09-16 | 3,560 | 4,160 | 3,200 | 4,160 | 27,204 | 41.60 |
| 2008-09-12 | 3,680 | 3,680 | 3,570 | 3,660 | 5,526 | 36.60 |
| 2008-09-11 | 3,790 | 3,790 | 3,410 | 3,540 | 6,501 | 35.40 |
| 2008-09-10 | 3,390 | 3,700 | 3,390 | 3,620 | 7,899 | 36.20 |
| 2008-09-09 | 3,450 | 3,490 | 3,430 | 3,440 | 5,525 | 34.40 |
| 2008-09-08 | 3,370 | 3,440 | 3,330 | 3,420 | 9,599 | 34.20 |
| 2008-09-05 | 3,310 | 3,370 | 3,000 | 3,250 | 8,633 | 32.50 |
| 2008-09-04 | 3,420 | 3,430 | 3,360 | 3,410 | 6,288 | 34.10 |
| 2008-09-03 | 3,400 | 3,400 | 3,330 | 3,390 | 4,019 | 33.90 |
| 2008-09-02 | 3,330 | 3,400 | 3,250 | 3,320 | 3,479 | 33.20 |
| 2008-09-01 | 3,430 | 3,430 | 3,320 | 3,320 | 2,870 | 33.20 |
| 2008-08-29 | 3,410 | 3,470 | 3,330 | 3,400 | 5,116 | 34 |
| 2008-08-28 | 3,360 | 3,390 | 3,340 | 3,370 | 3,400 | 33.70 |
| 2008-08-27 | 3,440 | 3,440 | 3,350 | 3,360 | 2,202 | 33.60 |
| 2008-08-26 | 3,470 | 3,470 | 3,350 | 3,390 | 2,617 | 33.90 |
| 2008-08-25 | 3,650 | 3,650 | 3,520 | 3,520 | 3,779 | 35.20 |
| 2008-08-22 | 3,360 | 3,500 | 3,360 | 3,500 | 3,204 | 35 |
| 2008-08-21 | 3,410 | 3,410 | 3,320 | 3,400 | 3,300 | 34 |
| 2008-08-20 | 3,280 | 3,430 | 3,220 | 3,420 | 3,585 | 34.20 |
| 2008-08-19 | 3,300 | 3,310 | 3,210 | 3,280 | 3,722 | 32.80 |
| 2008-08-18 | 3,300 | 3,460 | 3,280 | 3,380 | 6,245 | 33.80 |
| 2008-08-15 | 3,430 | 3,470 | 3,170 | 3,270 | 6,165 | 32.70 |
| 2008-08-14 | 3,680 | 3,690 | 3,350 | 3,500 | 6,628 | 35 |
| 2008-08-13 | 3,830 | 3,830 | 3,630 | 3,730 | 8,031 | 37.30 |
| 2008-08-12 | 3,800 | 3,890 | 3,800 | 3,840 | 4,212 | 38.40 |
| 2008-08-11 | 3,860 | 3,930 | 3,830 | 3,830 | 4,858 | 38.30 |
| 2008-08-08 | 3,900 | 4,000 | 3,860 | 3,960 | 4,532 | 39.60 |
| 2008-08-07 | 3,980 | 3,990 | 3,900 | 3,920 | 4,606 | 39.20 |
| 2008-08-06 | 4,000 | 4,030 | 3,910 | 3,970 | 7,039 | 39.70 |
| 2008-08-05 | 4,120 | 4,130 | 3,950 | 4,030 | 5,974 | 40.30 |
| 2008-08-04 | 4,320 | 4,350 | 4,100 | 4,180 | 3,941 | 41.80 |
| 2008-08-01 | 4,410 | 4,450 | 4,310 | 4,350 | 6,101 | 43.50 |
| 2008-07-31 | 4,550 | 4,590 | 4,470 | 4,510 | 4,990 | 45.10 |
| 2008-07-30 | 4,520 | 4,550 | 4,470 | 4,540 | 5,466 | 45.40 |
| 2008-07-29 | 4,520 | 4,550 | 4,450 | 4,470 | 5,825 | 44.70 |
| 2008-07-28 | 4,450 | 4,780 | 4,430 | 4,570 | 13,353 | 45.70 |
| 2008-07-25 | 5,090 | 5,090 | 5,040 | 5,050 | 16,182 | 50.50 |
| 2008-07-24 | 4,980 | 5,040 | 4,980 | 5,040 | 11,686 | 50.40 |
| 2008-07-23 | 4,970 | 5,010 | 4,950 | 4,970 | 8,870 | 49.70 |
| 2008-07-22 | 4,970 | 4,980 | 4,930 | 4,970 | 7,364 | 49.70 |
| 2008-07-18 | 4,930 | 5,000 | 4,930 | 4,970 | 7,317 | 49.70 |
| 2008-07-17 | 4,930 | 4,940 | 4,900 | 4,900 | 3,231 | 49 |
| 2008-07-16 | 4,870 | 4,920 | 4,850 | 4,920 | 4,276 | 49.20 |
| 2008-07-15 | 4,940 | 4,940 | 4,870 | 4,920 | 4,355 | 49.20 |
| 2008-07-14 | 4,950 | 4,970 | 4,920 | 4,920 | 3,848 | 49.20 |
| 2008-07-11 | 4,880 | 5,000 | 4,860 | 4,960 | 6,220 | 49.60 |
| 2008-07-10 | 4,900 | 4,950 | 4,880 | 4,880 | 3,757 | 48.80 |
| 2008-07-09 | 4,930 | 4,990 | 4,900 | 4,900 | 2,771 | 49 |
| 2008-07-08 | 4,970 | 4,990 | 4,900 | 4,950 | 3,198 | 49.50 |
| 2008-07-07 | 4,980 | 5,000 | 4,930 | 4,980 | 3,749 | 49.80 |
| 2008-07-04 | 4,940 | 4,960 | 4,900 | 4,960 | 2,563 | 49.60 |
| 2008-07-03 | 4,930 | 4,950 | 4,860 | 4,940 | 6,494 | 49.40 |
| 2008-07-02 | 5,030 | 5,030 | 4,910 | 4,990 | 5,614 | 49.90 |
| 2008-07-01 | 5,020 | 5,050 | 4,960 | 4,990 | 4,909 | 49.90 |
| 2008-06-30 | 5,100 | 5,100 | 5,020 | 5,060 | 4,128 | 50.60 |
| 2008-06-27 | 4,930 | 5,100 | 4,920 | 5,100 | 8,496 | 51 |
| 2008-06-26 | 4,940 | 5,000 | 4,910 | 5,000 | 6,725 | 50 |
| 2008-06-25 | 4,900 | 4,900 | 4,820 | 4,860 | 7,082 | 48.60 |
| 2008-06-24 | 4,600 | 4,820 | 4,580 | 4,780 | 5,107 | 47.80 |
| 2008-06-23 | 4,540 | 4,620 | 4,420 | 4,550 | 7,241 | 45.50 |
| 2008-06-20 | 4,820 | 4,840 | 4,420 | 4,540 | 17,860 | 45.40 |
| 2008-06-19 | 4,930 | 4,930 | 4,800 | 4,830 | 6,801 | 48.30 |
| 2008-06-18 | 5,010 | 5,030 | 4,940 | 4,940 | 4,239 | 49.40 |
| 2008-06-17 | 5,040 | 5,050 | 4,990 | 4,990 | 2,547 | 49.90 |
| 2008-06-16 | 5,000 | 5,050 | 4,980 | 5,040 | 4,713 | 50.40 |
| 2008-06-13 | 5,010 | 5,060 | 4,930 | 4,930 | 7,842 | 49.30 |
| 2008-06-12 | 5,030 | 5,070 | 5,030 | 5,070 | 4,609 | 50.70 |
| 2008-06-11 | 5,050 | 5,080 | 5,030 | 5,040 | 2,524 | 50.40 |
| 2008-06-10 | 5,120 | 5,130 | 5,030 | 5,070 | 5,127 | 50.70 |
| 2008-06-09 | 5,100 | 5,130 | 5,080 | 5,110 | 5,812 | 51.10 |
| 2008-06-06 | 5,160 | 5,220 | 5,150 | 5,150 | 5,934 | 51.50 |
| 2008-06-05 | 5,180 | 5,180 | 5,100 | 5,140 | 4,070 | 51.40 |
| 2008-06-04 | 5,150 | 5,150 | 5,100 | 5,100 | 4,441 | 51 |
| 2008-06-03 | 5,160 | 5,170 | 5,070 | 5,120 | 7,584 | 51.20 |
| 2008-06-02 | 5,140 | 5,180 | 5,000 | 5,150 | 8,670 | 51.50 |
| 2008-05-30 | 5,070 | 5,170 | 4,990 | 5,080 | 7,795 | 50.80 |
| 2008-05-29 | 4,910 | 5,030 | 4,910 | 4,990 | 6,064 | 49.90 |
| 2008-05-28 | 4,990 | 5,020 | 4,890 | 4,910 | 7,425 | 49.10 |
| 2008-05-27 | 4,930 | 4,980 | 4,930 | 4,960 | 3,926 | 49.60 |
| 2008-05-26 | 5,090 | 5,100 | 4,910 | 4,920 | 7,351 | 49.20 |
| 2008-05-23 | 5,300 | 5,350 | 5,080 | 5,090 | 8,077 | 50.90 |
| 2008-05-22 | 5,120 | 5,200 | 5,030 | 5,200 | 13,155 | 52 |
| 2008-05-21 | 5,530 | 5,640 | 5,340 | 5,400 | 15,199 | 54 |
| 2008-05-20 | 5,240 | 5,570 | 5,240 | 5,510 | 15,174 | 55.10 |
| 2008-05-19 | 5,060 | 5,270 | 5,060 | 5,220 | 8,678 | 52.20 |
| 2008-05-16 | 5,000 | 5,080 | 4,990 | 5,030 | 7,104 | 50.30 |
| 2008-05-15 | 4,730 | 4,950 | 4,730 | 4,950 | 10,818 | 49.50 |
| 2008-05-14 | 4,680 | 4,730 | 4,630 | 4,700 | 5,918 | 47 |
| 2008-05-13 | 4,650 | 4,690 | 4,610 | 4,650 | 2,824 | 46.50 |
| 2008-05-12 | 4,690 | 4,690 | 4,580 | 4,660 | 3,682 | 46.60 |
| 2008-05-09 | 4,680 | 4,680 | 4,600 | 4,610 | 4,623 | 46.10 |
| 2008-05-08 | 4,510 | 4,750 | 4,510 | 4,580 | 5,637 | 45.80 |
| 2008-05-07 | 4,550 | 4,550 | 4,500 | 4,550 | 5,543 | 45.50 |
| 2008-05-02 | 4,490 | 4,520 | 4,460 | 4,500 | 2,222 | 45 |
| 2008-05-01 | 4,550 | 4,550 | 4,400 | 4,490 | 5,861 | 44.90 |
| 2008-04-30 | 4,530 | 4,590 | 4,490 | 4,520 | 5,646 | 45.20 |
| 2008-04-28 | 4,500 | 4,530 | 4,460 | 4,530 | 8,634 | 45.30 |
| 2008-04-25 | 4,470 | 4,530 | 4,460 | 4,470 | 5,316 | 44.70 |
| 2008-04-24 | 4,500 | 4,500 | 4,460 | 4,460 | 2,496 | 44.60 |
| 2008-04-23 | 4,470 | 4,500 | 4,450 | 4,490 | 3,005 | 44.90 |
| 2008-04-22 | 4,450 | 4,490 | 4,430 | 4,490 | 2,084 | 44.90 |
| 2008-04-21 | 4,500 | 4,510 | 4,410 | 4,410 | 5,532 | 44.10 |
| 2008-04-18 | 4,440 | 4,480 | 4,360 | 4,480 | 3,073 | 44.80 |
| 2008-04-17 | 4,310 | 4,430 | 4,310 | 4,400 | 3,589 | 44 |
| 2008-04-16 | 4,300 | 4,420 | 4,290 | 4,290 | 4,275 | 42.90 |
| 2008-04-15 | 4,250 | 4,350 | 4,250 | 4,350 | 2,779 | 43.50 |
| 2008-04-14 | 4,230 | 4,300 | 4,220 | 4,250 | 1,977 | 42.50 |
| 2008-04-11 | 4,270 | 4,340 | 4,260 | 4,340 | 3,709 | 43.40 |
| 2008-04-10 | 4,380 | 4,410 | 4,200 | 4,250 | 4,383 | 42.50 |
| 2008-04-09 | 4,500 | 4,500 | 4,350 | 4,430 | 3,829 | 44.30 |
| 2008-04-08 | 4,470 | 4,500 | 4,460 | 4,470 | 3,268 | 44.70 |
| 2008-04-07 | 4,470 | 4,530 | 4,460 | 4,500 | 4,058 | 45 |
| 2008-04-04 | 4,490 | 4,510 | 4,460 | 4,470 | 4,709 | 44.70 |
| 2008-04-03 | 4,440 | 4,490 | 4,390 | 4,490 | 4,037 | 44.90 |
| 2008-04-02 | 4,310 | 4,450 | 4,300 | 4,440 | 8,676 | 44.40 |
| 2008-04-01 | 4,240 | 4,280 | 4,200 | 4,280 | 3,954 | 42.80 |
| 2008-03-31 | 4,200 | 4,230 | 4,160 | 4,230 | 3,784 | 42.30 |
| 2008-03-28 | 4,190 | 4,230 | 4,160 | 4,200 | 3,682 | 42 |
| 2008-03-27 | 4,180 | 4,250 | 4,150 | 4,190 | 3,392 | 41.90 |
| 2008-03-26 | 4,200 | 4,200 | 4,150 | 4,190 | 2,067 | 41.90 |
| 2008-03-25 | 4,200 | 4,220 | 4,110 | 4,200 | 6,646 | 42 |
| 2008-03-24 | 4,200 | 4,210 | 4,100 | 4,100 | 5,082 | 41 |
| 2008-03-21 | 4,040 | 4,230 | 3,980 | 4,150 | 8,745 | 41.50 |
| 2008-03-19 | 4,090 | 4,130 | 3,990 | 4,060 | 3,233 | 40.60 |
| 2008-03-18 | 4,010 | 4,130 | 3,940 | 3,990 | 5,016 | 39.90 |
| 2008-03-17 | 4,070 | 4,300 | 4,000 | 4,060 | 5,263 | 40.60 |
| 2008-03-14 | 4,300 | 4,330 | 4,160 | 4,180 | 8,265 | 41.80 |
| 2008-03-13 | 4,400 | 4,450 | 4,300 | 4,300 | 5,322 | 43 |
| 2008-03-12 | 4,470 | 4,510 | 4,390 | 4,510 | 4,840 | 45.10 |
| 2008-03-11 | 4,350 | 4,420 | 4,300 | 4,420 | 4,597 | 44.20 |
| 2008-03-10 | 4,410 | 4,460 | 4,350 | 4,350 | 5,432 | 43.50 |
| 2008-03-07 | 4,500 | 4,520 | 4,410 | 4,410 | 5,068 | 44.10 |
| 2008-03-06 | 4,510 | 4,570 | 4,500 | 4,550 | 3,025 | 45.50 |
| 2008-03-05 | 4,510 | 4,590 | 4,500 | 4,500 | 4,522 | 45 |
| 2008-03-04 | 4,630 | 4,650 | 4,500 | 4,540 | 6,570 | 45.40 |
| 2008-03-03 | 4,620 | 4,690 | 4,600 | 4,630 | 6,378 | 46.30 |
| 2008-02-29 | 4,760 | 4,780 | 4,690 | 4,700 | 4,887 | 47 |
| 2008-02-28 | 4,750 | 4,840 | 4,710 | 4,810 | 3,718 | 48.10 |
| 2008-02-27 | 4,710 | 4,800 | 4,700 | 4,770 | 5,088 | 47.70 |
| 2008-02-26 | 4,750 | 4,850 | 4,660 | 4,660 | 9,392 | 46.60 |
| 2008-02-25 | 4,830 | 4,860 | 4,780 | 4,850 | 5,236 | 48.50 |
| 2008-02-22 | 4,800 | 4,850 | 4,730 | 4,790 | 4,958 | 47.90 |
| 2008-02-21 | 4,750 | 4,880 | 4,710 | 4,850 | 5,683 | 48.50 |
| 2008-02-20 | 4,740 | 4,770 | 4,700 | 4,700 | 7,629 | 47 |
| 2008-02-19 | 4,740 | 4,780 | 4,680 | 4,700 | 7,246 | 47 |
| 2008-02-18 | 4,700 | 4,800 | 4,690 | 4,740 | 6,290 | 47.40 |
| 2008-02-15 | 4,750 | 4,870 | 4,670 | 4,800 | 7,751 | 48 |
| 2008-02-14 | 4,760 | 4,820 | 4,710 | 4,770 | 4,932 | 47.70 |
| 2008-02-13 | 4,730 | 4,850 | 4,660 | 4,710 | 7,036 | 47.10 |
| 2008-02-12 | 4,800 | 4,920 | 4,650 | 4,730 | 8,887 | 47.30 |
| 2008-02-08 | 4,920 | 5,040 | 4,900 | 4,940 | 5,253 | 49.40 |
| 2008-02-07 | 5,000 | 5,040 | 4,920 | 5,020 | 7,910 | 50.20 |
| 2008-02-06 | 5,100 | 5,180 | 5,020 | 5,030 | 6,013 | 50.30 |
| 2008-02-05 | 5,210 | 5,220 | 5,110 | 5,150 | 5,705 | 51.50 |
| 2008-02-04 | 5,240 | 5,310 | 5,180 | 5,250 | 5,018 | 52.50 |
| 2008-02-01 | 5,350 | 5,350 | 5,210 | 5,240 | 5,380 | 52.40 |
| 2008-01-31 | 5,120 | 5,400 | 5,100 | 5,350 | 7,687 | 53.50 |
| 2008-01-30 | 5,270 | 5,290 | 5,120 | 5,240 | 9,472 | 52.40 |
| 2008-01-29 | 5,350 | 5,370 | 5,170 | 5,260 | 9,654 | 52.60 |
| 2008-01-28 | 5,400 | 5,400 | 5,200 | 5,250 | 9,903 | 52.50 |
| 2008-01-25 | 5,400 | 5,420 | 5,270 | 5,390 | 9,709 | 53.90 |
| 2008-01-24 | 5,210 | 5,420 | 5,200 | 5,340 | 7,425 | 53.40 |
| 2008-01-23 | 5,200 | 5,470 | 5,110 | 5,220 | 11,696 | 52.20 |
| 2008-01-22 | 5,310 | 5,470 | 5,110 | 5,200 | 12,043 | 52 |
| 2008-01-21 | 5,550 | 5,800 | 5,420 | 5,510 | 11,855 | 55.10 |
| 2008-01-18 | 5,160 | 5,680 | 5,050 | 5,600 | 11,367 | 56 |
| 2008-01-17 | 5,140 | 5,440 | 5,100 | 5,340 | 14,339 | 53.40 |
| 2008-01-16 | 4,790 | 5,480 | 4,710 | 5,140 | 17,687 | 51.40 |
| 2008-01-15 | 5,800 | 5,990 | 5,620 | 5,640 | 13,837 | 56.40 |
| 2008-01-11 | 6,010 | 6,160 | 5,800 | 5,810 | 11,367 | 58.10 |
| 2008-01-10 | 6,210 | 6,220 | 5,980 | 6,040 | 9,416 | 60.40 |
| 2008-01-09 | 5,930 | 6,250 | 5,900 | 6,210 | 7,427 | 62.10 |
| 2008-01-08 | 6,000 | 6,060 | 5,950 | 6,030 | 7,553 | 60.30 |
| 2008-01-07 | 5,980 | 6,140 | 5,900 | 6,030 | 7,948 | 60.30 |
| 2008-01-04 | 6,210 | 6,210 | 5,910 | 6,160 | 4,117 | 61.60 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-09-27]1株→21株 [2004-05-26]1株→3株 [2003-07-28]1株→3株