2372 (株)アイロムグループ 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 | 2,655 | 2,740 | 2,535 | 2,730 | 517 | 273 |
| 2008-12-29 | 2,565 | 2,650 | 2,510 | 2,615 | 2,066 | 261.50 |
| 2008-12-26 | 2,540 | 2,640 | 2,480 | 2,525 | 2,339 | 252.50 |
| 2008-12-25 | 2,470 | 2,740 | 2,470 | 2,660 | 3,096 | 266 |
| 2008-12-24 | 2,540 | 2,750 | 2,450 | 2,750 | 6,115 | 275 |
| 2008-12-22 | 3,110 | 3,150 | 2,650 | 2,740 | 5,100 | 274 |
| 2008-12-19 | 3,210 | 3,260 | 3,140 | 3,150 | 1,503 | 315 |
| 2008-12-18 | 3,270 | 3,320 | 3,210 | 3,210 | 1,119 | 321 |
| 2008-12-17 | 3,490 | 3,490 | 3,200 | 3,320 | 873 | 332 |
| 2008-12-16 | 3,520 | 3,520 | 3,350 | 3,450 | 797 | 345 |
| 2008-12-15 | 3,300 | 3,500 | 3,260 | 3,500 | 1,021 | 350 |
| 2008-12-12 | 3,350 | 3,370 | 3,210 | 3,210 | 1,768 | 321 |
| 2008-12-11 | 3,400 | 3,400 | 3,320 | 3,400 | 1,166 | 340 |
| 2008-12-10 | 3,410 | 3,580 | 3,350 | 3,400 | 484 | 340 |
| 2008-12-09 | 3,510 | 3,600 | 3,450 | 3,580 | 824 | 358 |
| 2008-12-08 | 3,490 | 3,490 | 3,410 | 3,480 | 830 | 348 |
| 2008-12-05 | 3,510 | 3,610 | 3,480 | 3,500 | 560 | 350 |
| 2008-12-04 | 3,690 | 3,690 | 3,510 | 3,540 | 233 | 354 |
| 2008-12-03 | 3,670 | 3,750 | 3,530 | 3,540 | 655 | 354 |
| 2008-12-02 | 3,550 | 3,680 | 3,410 | 3,510 | 557 | 351 |
| 2008-12-01 | 3,840 | 3,840 | 3,550 | 3,680 | 568 | 368 |
| 2008-11-28 | 3,790 | 3,830 | 3,720 | 3,780 | 339 | 378 |
| 2008-11-27 | 3,870 | 3,870 | 3,760 | 3,800 | 391 | 380 |
| 2008-11-26 | 3,710 | 3,820 | 3,630 | 3,710 | 445 | 371 |
| 2008-11-25 | 3,880 | 3,880 | 3,670 | 3,790 | 420 | 379 |
| 2008-11-21 | 3,600 | 3,700 | 3,400 | 3,660 | 839 | 366 |
| 2008-11-20 | 3,820 | 3,940 | 3,510 | 3,600 | 2,261 | 360 |
| 2008-11-19 | 4,320 | 4,320 | 3,820 | 3,920 | 1,257 | 392 |
| 2008-11-18 | 4,460 | 4,470 | 4,290 | 4,320 | 287 | 432 |
| 2008-11-17 | 4,300 | 4,470 | 4,250 | 4,470 | 316 | 447 |
| 2008-11-14 | 4,310 | 4,430 | 4,100 | 4,310 | 482 | 431 |
| 2008-11-13 | 4,110 | 4,240 | 4,010 | 4,230 | 551 | 423 |
| 2008-11-12 | 4,450 | 4,560 | 4,330 | 4,360 | 472 | 436 |
| 2008-11-11 | 4,560 | 4,750 | 4,500 | 4,550 | 842 | 455 |
| 2008-11-10 | 4,630 | 4,700 | 4,440 | 4,580 | 1,727 | 458 |
| 2008-11-07 | 4,680 | 4,900 | 4,680 | 4,780 | 699 | 478 |
| 2008-11-06 | 4,700 | 4,910 | 4,660 | 4,780 | 832 | 478 |
| 2008-11-05 | 4,560 | 4,880 | 4,560 | 4,790 | 1,103 | 479 |
| 2008-11-04 | 4,720 | 4,740 | 4,470 | 4,660 | 1,011 | 466 |
| 2008-10-31 | 4,630 | 4,640 | 4,410 | 4,550 | 1,233 | 455 |
| 2008-10-30 | 4,500 | 4,680 | 4,330 | 4,680 | 957 | 468 |
| 2008-10-29 | 4,740 | 4,740 | 4,160 | 4,430 | 1,427 | 443 |
| 2008-10-28 | 4,020 | 4,240 | 3,930 | 4,240 | 1,245 | 424 |
| 2008-10-27 | 4,310 | 4,310 | 4,020 | 4,030 | 1,100 | 403 |
| 2008-10-24 | 4,500 | 4,550 | 4,180 | 4,210 | 890 | 421 |
| 2008-10-23 | 4,300 | 4,500 | 4,300 | 4,400 | 807 | 440 |
| 2008-10-22 | 4,470 | 4,950 | 4,230 | 4,700 | 877 | 470 |
| 2008-10-21 | 4,600 | 4,690 | 4,500 | 4,570 | 1,061 | 457 |
| 2008-10-20 | 4,190 | 4,350 | 4,060 | 4,350 | 729 | 435 |
| 2008-10-17 | 4,030 | 4,190 | 3,980 | 4,190 | 827 | 419 |
| 2008-10-16 | 4,210 | 4,230 | 3,980 | 4,070 | 988 | 407 |
| 2008-10-15 | 4,550 | 4,550 | 4,150 | 4,410 | 1,160 | 441 |
| 2008-10-14 | 4,000 | 4,050 | 3,900 | 4,050 | 1,317 | 405 |
| 2008-10-10 | 3,410 | 3,710 | 3,190 | 3,550 | 1,760 | 355 |
| 2008-10-09 | 3,350 | 3,930 | 3,330 | 3,630 | 1,685 | 363 |
| 2008-10-08 | 3,960 | 3,960 | 3,720 | 3,790 | 2,807 | 379 |
| 2008-10-07 | 4,140 | 4,500 | 4,140 | 4,220 | 2,293 | 422 |
| 2008-10-06 | 5,880 | 5,880 | 5,010 | 5,140 | 2,114 | 514 |
| 2008-10-03 | 6,160 | 6,200 | 5,940 | 6,000 | 1,025 | 600 |
| 2008-10-02 | 6,500 | 6,580 | 6,310 | 6,350 | 281 | 635 |
| 2008-10-01 | 6,680 | 6,680 | 6,400 | 6,600 | 393 | 660 |
| 2008-09-30 | 6,820 | 6,820 | 6,220 | 6,600 | 835 | 660 |
| 2008-09-29 | 6,840 | 7,020 | 6,660 | 6,720 | 558 | 672 |
| 2008-09-26 | 6,710 | 7,000 | 6,600 | 6,720 | 1,108 | 672 |
| 2008-09-25 | 6,760 | 6,790 | 6,600 | 6,610 | 293 | 661 |
| 2008-09-24 | 6,550 | 6,790 | 6,400 | 6,750 | 683 | 675 |
| 2008-09-22 | 6,860 | 7,000 | 6,800 | 6,850 | 710 | 685 |
| 2008-09-19 | 6,660 | 6,800 | 6,660 | 6,800 | 815 | 680 |
| 2008-09-18 | 6,400 | 6,630 | 6,080 | 6,560 | 1,155 | 656 |
| 2008-09-17 | 6,800 | 6,800 | 6,500 | 6,700 | 878 | 670 |
| 2008-09-16 | 6,700 | 6,870 | 6,600 | 6,870 | 1,017 | 687 |
| 2008-09-12 | 6,730 | 7,010 | 6,730 | 7,010 | 1,054 | 701 |
| 2008-09-11 | 6,990 | 7,140 | 6,800 | 6,800 | 754 | 680 |
| 2008-09-10 | 6,870 | 7,140 | 6,870 | 7,010 | 966 | 701 |
| 2008-09-09 | 7,110 | 7,200 | 6,900 | 7,010 | 556 | 701 |
| 2008-09-08 | 6,970 | 7,260 | 6,760 | 7,050 | 991 | 705 |
| 2008-09-05 | 7,350 | 7,350 | 6,600 | 6,970 | 1,672 | 697 |
| 2008-09-04 | 7,730 | 7,730 | 7,400 | 7,540 | 687 | 754 |
| 2008-09-03 | 7,860 | 7,960 | 7,550 | 7,700 | 1,100 | 770 |
| 2008-09-02 | 8,020 | 8,070 | 7,860 | 7,890 | 735 | 789 |
| 2008-09-01 | 8,150 | 8,190 | 8,000 | 8,020 | 442 | 802 |
| 2008-08-29 | 8,100 | 8,260 | 8,050 | 8,050 | 754 | 805 |
| 2008-08-28 | 8,010 | 8,100 | 7,980 | 8,000 | 575 | 800 |
| 2008-08-27 | 8,310 | 8,370 | 8,030 | 8,080 | 308 | 808 |
| 2008-08-26 | 8,060 | 8,260 | 8,000 | 8,210 | 382 | 821 |
| 2008-08-25 | 8,100 | 8,290 | 8,050 | 8,130 | 488 | 813 |
| 2008-08-22 | 8,040 | 8,170 | 7,980 | 8,050 | 565 | 805 |
| 2008-08-21 | 8,030 | 8,140 | 7,960 | 8,140 | 666 | 814 |
| 2008-08-20 | 8,210 | 8,330 | 8,050 | 8,090 | 1,097 | 809 |
| 2008-08-19 | 8,620 | 8,630 | 8,410 | 8,410 | 917 | 841 |
| 2008-08-18 | 8,700 | 9,000 | 8,640 | 8,660 | 571 | 866 |
| 2008-08-15 | 8,610 | 8,890 | 8,600 | 8,690 | 678 | 869 |
| 2008-08-14 | 8,720 | 9,090 | 8,700 | 8,700 | 564 | 870 |
| 2008-08-13 | 8,880 | 9,600 | 8,700 | 8,810 | 1,073 | 881 |
| 2008-08-12 | 8,910 | 9,100 | 8,890 | 8,890 | 364 | 889 |
| 2008-08-11 | 8,980 | 9,060 | 8,920 | 8,930 | 263 | 893 |
| 2008-08-08 | 8,940 | 9,070 | 8,860 | 8,990 | 1,051 | 899 |
| 2008-08-07 | 9,230 | 9,230 | 8,960 | 9,000 | 667 | 900 |
| 2008-08-06 | 9,180 | 9,390 | 9,170 | 9,190 | 550 | 919 |
| 2008-08-05 | 9,340 | 9,480 | 9,170 | 9,210 | 795 | 921 |
| 2008-08-04 | 9,480 | 9,630 | 9,400 | 9,400 | 359 | 940 |
| 2008-08-01 | 9,890 | 9,970 | 9,570 | 9,580 | 387 | 958 |
| 2008-07-31 | 9,840 | 9,890 | 9,610 | 9,890 | 406 | 989 |
| 2008-07-30 | 9,730 | 9,750 | 9,510 | 9,510 | 534 | 951 |
| 2008-07-29 | 9,580 | 9,630 | 9,320 | 9,530 | 645 | 953 |
| 2008-07-28 | 9,890 | 9,970 | 9,680 | 9,880 | 580 | 988 |
| 2008-07-25 | 10,070 | 10,070 | 9,570 | 9,580 | 821 | 958 |
| 2008-07-24 | 9,680 | 10,300 | 9,680 | 10,270 | 713 | 1,027 |
| 2008-07-23 | 9,460 | 9,620 | 9,370 | 9,550 | 834 | 955 |
| 2008-07-22 | 9,180 | 9,380 | 8,900 | 9,160 | 835 | 916 |
| 2008-07-18 | 9,410 | 9,500 | 9,270 | 9,280 | 627 | 928 |
| 2008-07-17 | 9,370 | 9,600 | 9,340 | 9,480 | 481 | 948 |
| 2008-07-16 | 9,460 | 9,540 | 9,340 | 9,430 | 428 | 943 |
| 2008-07-15 | 9,490 | 9,770 | 9,350 | 9,390 | 644 | 939 |
| 2008-07-14 | 9,620 | 9,740 | 9,480 | 9,490 | 771 | 949 |
| 2008-07-11 | 9,720 | 9,960 | 9,700 | 9,700 | 490 | 970 |
| 2008-07-10 | 9,800 | 10,080 | 9,760 | 9,820 | 603 | 982 |
| 2008-07-09 | 10,000 | 10,480 | 9,870 | 9,870 | 673 | 987 |
| 2008-07-08 | 10,040 | 10,230 | 9,800 | 9,840 | 482 | 984 |
| 2008-07-07 | 9,810 | 10,470 | 9,810 | 10,190 | 756 | 1,019 |
| 2008-07-04 | 10,700 | 10,830 | 10,250 | 10,400 | 938 | 1,040 |
| 2008-07-03 | 10,310 | 10,500 | 10,210 | 10,500 | 672 | 1,050 |
| 2008-07-02 | 11,200 | 11,260 | 10,670 | 10,700 | 1,474 | 1,070 |
| 2008-07-01 | 11,120 | 11,420 | 11,110 | 11,370 | 233 | 1,137 |
| 2008-06-30 | 11,100 | 11,480 | 11,100 | 11,320 | 409 | 1,132 |
| 2008-06-27 | 11,000 | 11,300 | 10,900 | 11,060 | 852 | 1,106 |
| 2008-06-26 | 11,320 | 11,410 | 11,190 | 11,370 | 621 | 1,137 |
| 2008-06-25 | 11,820 | 11,820 | 10,800 | 11,320 | 1,696 | 1,132 |
| 2008-06-24 | 11,730 | 11,930 | 11,720 | 11,770 | 394 | 1,177 |
| 2008-06-23 | 11,760 | 11,850 | 11,700 | 11,780 | 650 | 1,178 |
| 2008-06-20 | 12,100 | 12,100 | 11,700 | 11,760 | 413 | 1,176 |
| 2008-06-19 | 12,070 | 12,100 | 11,800 | 11,800 | 1,035 | 1,180 |
| 2008-06-18 | 12,020 | 12,220 | 12,020 | 12,060 | 611 | 1,206 |
| 2008-06-17 | 12,240 | 12,350 | 12,000 | 12,070 | 912 | 1,207 |
| 2008-06-16 | 11,310 | 12,290 | 11,310 | 12,110 | 1,616 | 1,211 |
| 2008-06-13 | 11,510 | 11,800 | 11,280 | 11,310 | 1,167 | 1,131 |
| 2008-06-12 | 10,820 | 12,030 | 10,800 | 11,710 | 1,743 | 1,171 |
| 2008-06-11 | 11,280 | 11,280 | 11,000 | 11,020 | 1,059 | 1,102 |
| 2008-06-10 | 11,510 | 11,530 | 11,300 | 11,380 | 1,829 | 1,138 |
| 2008-06-09 | 11,510 | 11,910 | 11,510 | 11,570 | 1,034 | 1,157 |
| 2008-06-06 | 11,910 | 12,350 | 11,700 | 11,840 | 988 | 1,184 |
| 2008-06-05 | 11,740 | 11,990 | 11,740 | 11,980 | 404 | 1,198 |
| 2008-06-04 | 11,700 | 11,980 | 11,600 | 11,940 | 810 | 1,194 |
| 2008-06-03 | 11,770 | 11,990 | 11,650 | 11,700 | 601 | 1,170 |
| 2008-06-02 | 11,880 | 12,090 | 11,880 | 11,970 | 592 | 1,197 |
| 2008-05-30 | 11,840 | 12,170 | 11,840 | 12,100 | 716 | 1,210 |
| 2008-05-29 | 12,000 | 12,250 | 12,000 | 12,170 | 837 | 1,217 |
| 2008-05-28 | 12,410 | 12,410 | 11,800 | 11,810 | 1,153 | 1,181 |
| 2008-05-27 | 12,130 | 12,430 | 12,110 | 12,400 | 523 | 1,240 |
| 2008-05-26 | 12,160 | 12,230 | 11,950 | 11,950 | 1,577 | 1,195 |
| 2008-05-23 | 12,470 | 12,530 | 12,280 | 12,280 | 1,044 | 1,228 |
| 2008-05-22 | 12,450 | 12,500 | 12,250 | 12,460 | 569 | 1,246 |
| 2008-05-21 | 12,570 | 12,770 | 12,520 | 12,540 | 965 | 1,254 |
| 2008-05-20 | 12,750 | 12,900 | 12,630 | 12,770 | 1,055 | 1,277 |
| 2008-05-19 | 12,510 | 12,950 | 12,510 | 12,950 | 1,260 | 1,295 |
| 2008-05-16 | 12,900 | 13,000 | 12,480 | 12,600 | 2,066 | 1,260 |
| 2008-05-15 | 13,200 | 13,200 | 12,700 | 13,100 | 1,183 | 1,310 |
| 2008-05-14 | 12,980 | 13,190 | 12,770 | 13,030 | 1,013 | 1,303 |
| 2008-05-13 | 13,070 | 13,110 | 12,800 | 13,010 | 1,458 | 1,301 |
| 2008-05-12 | 12,980 | 12,980 | 12,050 | 12,670 | 1,490 | 1,267 |
| 2008-05-09 | 13,310 | 13,370 | 12,720 | 13,050 | 1,599 | 1,305 |
| 2008-05-08 | 13,160 | 13,750 | 12,950 | 13,400 | 2,758 | 1,340 |
| 2008-05-07 | 12,300 | 13,300 | 12,300 | 13,200 | 3,442 | 1,320 |
| 2008-05-02 | 12,000 | 12,270 | 11,850 | 12,260 | 2,333 | 1,226 |
| 2008-05-01 | 11,660 | 11,830 | 11,400 | 11,660 | 1,641 | 1,166 |
| 2008-04-30 | 11,700 | 11,870 | 11,600 | 11,650 | 2,846 | 1,165 |
| 2008-04-28 | 12,700 | 12,700 | 11,740 | 11,900 | 14,335 | 1,190 |
| 2008-04-25 | 10,700 | 10,700 | 10,700 | 10,700 | 1,093 | 1,070 |
| 2008-04-24 | 9,820 | 9,820 | 9,600 | 9,700 | 576 | 970 |
| 2008-04-23 | 9,790 | 9,800 | 9,700 | 9,720 | 422 | 972 |
| 2008-04-22 | 9,920 | 9,950 | 9,780 | 9,800 | 732 | 980 |
| 2008-04-21 | 9,710 | 9,830 | 9,700 | 9,800 | 672 | 980 |
| 2008-04-18 | 9,710 | 9,840 | 9,700 | 9,700 | 776 | 970 |
| 2008-04-17 | 9,500 | 9,850 | 9,500 | 9,690 | 750 | 969 |
| 2008-04-16 | 9,490 | 9,490 | 9,310 | 9,410 | 240 | 941 |
| 2008-04-15 | 9,290 | 9,400 | 9,260 | 9,400 | 400 | 940 |
| 2008-04-14 | 9,500 | 9,600 | 9,320 | 9,410 | 838 | 941 |
| 2008-04-11 | 9,500 | 9,740 | 9,480 | 9,600 | 313 | 960 |
| 2008-04-10 | 9,600 | 9,850 | 9,520 | 9,530 | 912 | 953 |
| 2008-04-09 | 9,800 | 9,860 | 9,700 | 9,700 | 613 | 970 |
| 2008-04-08 | 9,890 | 10,080 | 9,810 | 9,810 | 743 | 981 |
| 2008-04-07 | 9,810 | 10,110 | 9,790 | 9,990 | 375 | 999 |
| 2008-04-04 | 9,940 | 10,000 | 9,830 | 9,970 | 492 | 997 |
| 2008-04-03 | 9,990 | 10,000 | 9,780 | 9,940 | 503 | 994 |
| 2008-04-02 | 10,200 | 10,200 | 9,900 | 10,080 | 588 | 1,008 |
| 2008-04-01 | 10,080 | 10,160 | 9,890 | 9,990 | 683 | 999 |
| 2008-03-31 | 9,880 | 9,980 | 9,610 | 9,790 | 1,109 | 979 |
| 2008-03-28 | 10,440 | 10,450 | 9,750 | 10,180 | 1,886 | 1,018 |
| 2008-03-27 | 10,580 | 10,590 | 10,340 | 10,380 | 731 | 1,038 |
| 2008-03-26 | 10,280 | 10,510 | 10,280 | 10,450 | 794 | 1,045 |
| 2008-03-25 | 10,380 | 10,740 | 10,280 | 10,390 | 1,289 | 1,039 |
| 2008-03-24 | 9,760 | 10,500 | 9,760 | 10,460 | 2,538 | 1,046 |
| 2008-03-21 | 9,400 | 9,750 | 9,400 | 9,750 | 1,018 | 975 |
| 2008-03-19 | 9,750 | 9,930 | 9,440 | 9,490 | 1,859 | 949 |
| 2008-03-18 | 9,850 | 10,070 | 9,400 | 9,650 | 2,467 | 965 |
| 2008-03-17 | 9,700 | 10,150 | 9,600 | 10,050 | 2,791 | 1,005 |
| 2008-03-14 | 9,850 | 10,160 | 9,700 | 9,700 | 3,316 | 970 |
| 2008-03-13 | 10,050 | 10,240 | 9,860 | 10,190 | 3,233 | 1,019 |
| 2008-03-12 | 9,620 | 10,190 | 9,600 | 9,950 | 6,048 | 995 |
| 2008-03-11 | 9,440 | 9,640 | 9,150 | 9,620 | 2,347 | 962 |
| 2008-03-10 | 9,420 | 9,650 | 9,350 | 9,640 | 2,149 | 964 |
| 2008-03-07 | 9,420 | 9,510 | 9,180 | 9,320 | 2,815 | 932 |
| 2008-03-06 | 9,090 | 9,190 | 8,910 | 9,080 | 1,276 | 908 |
| 2008-03-05 | 9,000 | 9,090 | 8,820 | 8,890 | 1,240 | 889 |
| 2008-03-04 | 8,700 | 9,200 | 8,660 | 8,970 | 1,955 | 897 |
| 2008-03-03 | 8,440 | 9,340 | 8,340 | 8,650 | 3,589 | 865 |
| 2008-02-29 | 8,370 | 8,570 | 8,220 | 8,340 | 673 | 834 |
| 2008-02-28 | 8,100 | 9,010 | 8,010 | 8,570 | 1,324 | 857 |
| 2008-02-27 | 8,200 | 8,300 | 8,100 | 8,180 | 949 | 818 |
| 2008-02-26 | 8,330 | 8,330 | 8,100 | 8,100 | 636 | 810 |
| 2008-02-25 | 8,150 | 8,300 | 8,080 | 8,300 | 791 | 830 |
| 2008-02-22 | 8,110 | 8,170 | 8,040 | 8,050 | 458 | 805 |
| 2008-02-21 | 7,940 | 8,220 | 7,940 | 8,090 | 866 | 809 |
| 2008-02-20 | 7,850 | 8,050 | 7,850 | 7,920 | 746 | 792 |
| 2008-02-19 | 7,900 | 8,030 | 7,830 | 7,950 | 1,027 | 795 |
| 2008-02-18 | 8,050 | 8,190 | 7,900 | 7,910 | 1,167 | 791 |
| 2008-02-15 | 7,900 | 8,030 | 7,850 | 8,020 | 816 | 802 |
| 2008-02-14 | 7,900 | 8,150 | 7,800 | 8,080 | 515 | 808 |
| 2008-02-13 | 8,060 | 8,300 | 7,950 | 8,000 | 1,280 | 800 |
| 2008-02-12 | 8,280 | 8,360 | 8,060 | 8,160 | 543 | 816 |
| 2008-02-08 | 8,390 | 8,570 | 8,260 | 8,360 | 474 | 836 |
| 2008-02-07 | 8,200 | 8,400 | 8,100 | 8,400 | 404 | 840 |
| 2008-02-06 | 8,530 | 8,580 | 8,400 | 8,400 | 659 | 840 |
| 2008-02-05 | 8,510 | 8,860 | 8,510 | 8,690 | 707 | 869 |
| 2008-02-04 | 8,850 | 8,970 | 8,540 | 8,660 | 1,029 | 866 |
| 2008-02-01 | 8,900 | 8,900 | 8,610 | 8,820 | 385 | 882 |
| 2008-01-31 | 8,590 | 8,900 | 8,490 | 8,900 | 853 | 890 |
| 2008-01-30 | 8,500 | 8,650 | 8,400 | 8,600 | 589 | 860 |
| 2008-01-29 | 8,670 | 8,830 | 8,410 | 8,570 | 532 | 857 |
| 2008-01-28 | 8,890 | 8,950 | 8,410 | 8,490 | 662 | 849 |
| 2008-01-25 | 8,560 | 8,610 | 8,480 | 8,590 | 663 | 859 |
| 2008-01-24 | 8,090 | 8,460 | 8,090 | 8,460 | 1,014 | 846 |
| 2008-01-23 | 8,150 | 8,300 | 8,010 | 8,190 | 906 | 819 |
| 2008-01-22 | 8,600 | 8,620 | 8,050 | 8,050 | 1,789 | 805 |
| 2008-01-21 | 8,180 | 8,750 | 8,010 | 8,600 | 1,274 | 860 |
| 2008-01-18 | 8,010 | 8,320 | 7,900 | 8,320 | 2,310 | 832 |
| 2008-01-17 | 8,110 | 8,160 | 8,000 | 8,120 | 1,389 | 812 |
| 2008-01-16 | 8,600 | 8,700 | 8,250 | 8,290 | 1,767 | 829 |
| 2008-01-15 | 8,620 | 8,910 | 8,600 | 8,910 | 1,737 | 891 |
| 2008-01-11 | 8,710 | 8,840 | 8,600 | 8,620 | 1,182 | 862 |
| 2008-01-10 | 8,820 | 9,100 | 8,660 | 8,900 | 637 | 890 |
| 2008-01-09 | 8,600 | 8,940 | 8,600 | 8,900 | 1,148 | 890 |
| 2008-01-08 | 8,600 | 8,640 | 8,600 | 8,610 | 1,738 | 861 |
| 2008-01-07 | 8,600 | 8,650 | 8,600 | 8,640 | 1,757 | 864 |
| 2008-01-04 | 8,600 | 8,700 | 8,490 | 8,650 | 1,322 | 865 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-02-01]1株→3株 [2004-03-26]1株→5株
