2379 ディップ(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 | 24,900 | 26,880 | 24,900 | 26,860 | 98 | 53.72 |
| 2008-12-29 | 25,700 | 27,100 | 25,500 | 27,000 | 147 | 54 |
| 2008-12-26 | 26,960 | 26,960 | 25,020 | 26,300 | 150 | 52.60 |
| 2008-12-25 | 27,500 | 27,500 | 25,020 | 27,000 | 244 | 54 |
| 2008-12-24 | 28,000 | 28,000 | 25,500 | 28,000 | 164 | 56 |
| 2008-12-22 | 27,110 | 28,300 | 26,900 | 28,300 | 179 | 56.60 |
| 2008-12-19 | 28,500 | 28,800 | 27,700 | 27,710 | 56 | 55.42 |
| 2008-12-18 | 28,700 | 29,480 | 27,800 | 28,700 | 82 | 57.40 |
| 2008-12-17 | 29,300 | 29,500 | 28,500 | 28,630 | 55 | 57.26 |
| 2008-12-16 | 28,600 | 29,000 | 27,500 | 28,500 | 137 | 57 |
| 2008-12-15 | 27,260 | 28,600 | 26,400 | 28,600 | 189 | 57.20 |
| 2008-12-12 | 27,700 | 27,700 | 26,500 | 26,800 | 98 | 53.60 |
| 2008-12-11 | 27,400 | 27,410 | 27,250 | 27,400 | 38 | 54.80 |
| 2008-12-10 | 26,700 | 28,400 | 26,700 | 27,400 | 92 | 54.80 |
| 2008-12-09 | 27,600 | 28,500 | 27,050 | 27,050 | 163 | 54.10 |
| 2008-12-08 | 27,610 | 28,500 | 27,000 | 28,500 | 149 | 57 |
| 2008-12-05 | 29,650 | 29,650 | 27,500 | 27,500 | 113 | 55 |
| 2008-12-04 | 32,800 | 32,800 | 30,000 | 30,050 | 89 | 60.10 |
| 2008-12-03 | 31,000 | 32,400 | 31,000 | 32,400 | 52 | 64.80 |
| 2008-12-02 | 32,900 | 32,950 | 31,000 | 31,400 | 79 | 62.80 |
| 2008-12-01 | 34,900 | 34,900 | 33,500 | 33,700 | 36 | 67.40 |
| 2008-11-28 | 34,500 | 34,950 | 33,700 | 34,700 | 34 | 69.40 |
| 2008-11-27 | 34,650 | 34,650 | 34,050 | 34,500 | 31 | 69 |
| 2008-11-26 | 33,950 | 34,600 | 33,200 | 34,600 | 58 | 69.20 |
| 2008-11-25 | 35,550 | 36,350 | 33,950 | 34,000 | 93 | 68 |
| 2008-11-21 | 34,850 | 35,250 | 32,700 | 34,500 | 134 | 69 |
| 2008-11-20 | 37,100 | 37,700 | 35,450 | 35,550 | 149 | 71.10 |
| 2008-11-19 | 38,700 | 39,000 | 38,400 | 39,000 | 56 | 78 |
| 2008-11-18 | 39,800 | 40,400 | 38,250 | 38,700 | 76 | 77.40 |
| 2008-11-17 | 40,600 | 42,000 | 40,600 | 41,800 | 17 | 83.60 |
| 2008-11-14 | 41,000 | 41,750 | 40,000 | 41,750 | 103 | 83.50 |
| 2008-11-13 | 41,400 | 41,400 | 38,600 | 38,750 | 72 | 77.50 |
| 2008-11-12 | 42,000 | 42,000 | 41,200 | 41,900 | 29 | 83.80 |
| 2008-11-11 | 44,400 | 45,000 | 41,800 | 42,000 | 66 | 84 |
| 2008-11-10 | 43,600 | 43,600 | 42,500 | 43,600 | 89 | 87.20 |
| 2008-11-07 | 42,550 | 44,000 | 41,750 | 44,000 | 75 | 88 |
| 2008-11-06 | 45,300 | 45,300 | 43,700 | 44,500 | 123 | 89 |
| 2008-11-05 | 43,900 | 47,900 | 42,050 | 47,700 | 275 | 95.40 |
| 2008-11-04 | 42,050 | 44,200 | 42,000 | 43,900 | 88 | 87.80 |
| 2008-10-31 | 40,900 | 42,400 | 39,100 | 42,000 | 88 | 84 |
| 2008-10-30 | 35,950 | 39,700 | 34,800 | 39,700 | 127 | 79.40 |
| 2008-10-29 | 35,900 | 36,900 | 34,000 | 35,500 | 189 | 71 |
| 2008-10-28 | 35,650 | 35,650 | 32,700 | 34,300 | 210 | 68.60 |
| 2008-10-27 | 39,300 | 39,300 | 35,600 | 35,600 | 264 | 71.20 |
| 2008-10-24 | 42,600 | 43,500 | 39,000 | 39,600 | 167 | 79.20 |
| 2008-10-23 | 42,000 | 42,000 | 39,100 | 41,400 | 227 | 82.80 |
| 2008-10-22 | 45,000 | 45,000 | 43,100 | 43,100 | 72 | 86.20 |
| 2008-10-21 | 44,500 | 45,400 | 44,300 | 44,950 | 263 | 89.90 |
| 2008-10-20 | 43,000 | 44,600 | 40,900 | 43,800 | 126 | 87.60 |
| 2008-10-17 | 41,600 | 42,550 | 39,500 | 42,550 | 96 | 85.10 |
| 2008-10-16 | 42,100 | 42,100 | 39,100 | 41,600 | 83 | 83.20 |
| 2008-10-15 | 39,800 | 43,000 | 39,500 | 42,000 | 137 | 84 |
| 2008-10-14 | 39,000 | 39,000 | 39,000 | 39,000 | 72 | 78 |
| 2008-10-10 | 37,000 | 37,000 | 35,000 | 35,000 | 148 | 70 |
| 2008-10-09 | 38,200 | 39,100 | 36,600 | 39,000 | 585 | 78 |
| 2008-10-08 | 40,600 | 40,600 | 40,600 | 40,600 | 58 | 81.20 |
| 2008-10-07 | 44,600 | 47,000 | 44,600 | 44,600 | 294 | 89.20 |
| 2008-10-06 | 54,600 | 54,600 | 48,600 | 48,600 | 470 | 97.20 |
| 2008-10-03 | 53,000 | 53,600 | 51,900 | 53,600 | 184 | 107.20 |
| 2008-10-02 | 52,000 | 54,500 | 51,400 | 53,700 | 193 | 107.40 |
| 2008-10-01 | 53,900 | 54,000 | 51,500 | 51,500 | 169 | 103 |
| 2008-09-30 | 51,600 | 54,000 | 51,200 | 53,400 | 97 | 106.80 |
| 2008-09-29 | 56,000 | 56,500 | 54,100 | 54,100 | 387 | 108.20 |
| 2008-09-26 | 55,000 | 57,900 | 55,000 | 56,000 | 537 | 112 |
| 2008-09-25 | 51,600 | 55,000 | 51,600 | 54,000 | 213 | 108 |
| 2008-09-24 | 50,000 | 52,200 | 50,000 | 52,100 | 831 | 104.20 |
| 2008-09-22 | 50,900 | 53,000 | 50,900 | 52,000 | 373 | 104 |
| 2008-09-19 | 44,950 | 49,950 | 44,950 | 49,950 | 1,658 | 99.90 |
| 2008-09-18 | 45,000 | 46,000 | 45,000 | 45,950 | 1,163 | 91.90 |
| 2008-09-17 | 48,400 | 50,000 | 47,000 | 50,000 | 116 | 100 |
| 2008-09-16 | 45,400 | 48,000 | 45,000 | 47,200 | 98 | 94.40 |
| 2008-09-12 | 46,800 | 47,950 | 46,800 | 47,500 | 8 | 95 |
| 2008-09-11 | 46,700 | 47,400 | 46,600 | 47,200 | 12 | 94.40 |
| 2008-09-10 | 47,900 | 47,900 | 46,000 | 47,500 | 59 | 95 |
| 2008-09-09 | 48,500 | 48,500 | 48,000 | 48,000 | 35 | 96 |
| 2008-09-08 | 46,700 | 48,400 | 46,600 | 47,300 | 30 | 94.60 |
| 2008-09-05 | 46,400 | 47,100 | 46,400 | 47,100 | 80 | 94.20 |
| 2008-09-04 | 47,300 | 48,100 | 47,300 | 48,100 | 8 | 96.20 |
| 2008-09-03 | 48,600 | 49,150 | 47,200 | 48,400 | 39 | 96.80 |
| 2008-09-02 | 47,100 | 49,800 | 47,100 | 49,800 | 128 | 99.60 |
| 2008-09-01 | 48,600 | 48,600 | 48,300 | 48,500 | 14 | 97 |
| 2008-08-29 | 49,100 | 49,900 | 48,300 | 49,000 | 31 | 98 |
| 2008-08-28 | 50,000 | 50,800 | 48,400 | 50,300 | 14 | 100.60 |
| 2008-08-27 | 49,200 | 51,000 | 49,200 | 51,000 | 42 | 102 |
| 2008-08-26 | 50,000 | 50,500 | 49,200 | 49,200 | 33 | 98.40 |
| 2008-08-25 | 51,000 | 51,500 | 48,700 | 50,000 | 107 | 100 |
| 2008-08-22 | 51,500 | 51,500 | 49,400 | 50,000 | 60 | 100 |
| 2008-08-21 | 52,100 | 52,100 | 50,600 | 51,500 | 42 | 103 |
| 2008-08-20 | 51,100 | 52,400 | 51,000 | 52,100 | 66 | 104.20 |
| 2008-08-19 | 52,000 | 52,400 | 51,800 | 51,800 | 53 | 103.60 |
| 2008-08-18 | 49,000 | 51,400 | 49,000 | 51,000 | 51 | 102 |
| 2008-08-15 | 48,200 | 49,700 | 48,200 | 48,600 | 63 | 97.20 |
| 2008-08-14 | 46,300 | 48,000 | 46,300 | 47,950 | 43 | 95.90 |
| 2008-08-13 | 48,050 | 48,550 | 48,050 | 48,100 | 55 | 96.20 |
| 2008-08-12 | 49,100 | 50,000 | 49,100 | 49,500 | 46 | 99 |
| 2008-08-11 | 49,100 | 50,700 | 49,000 | 50,300 | 51 | 100.60 |
| 2008-08-08 | 50,000 | 50,100 | 49,500 | 50,000 | 74 | 100 |
| 2008-08-07 | 51,200 | 52,000 | 50,200 | 50,600 | 114 | 101.20 |
| 2008-08-06 | 52,000 | 53,200 | 52,000 | 53,200 | 80 | 106.40 |
| 2008-08-05 | 52,300 | 53,000 | 51,100 | 53,000 | 77 | 106 |
| 2008-08-04 | 53,100 | 55,000 | 52,600 | 54,100 | 52 | 108.20 |
| 2008-08-01 | 55,300 | 55,600 | 53,800 | 54,900 | 74 | 109.80 |
| 2008-07-31 | 55,900 | 55,900 | 54,300 | 55,500 | 51 | 111 |
| 2008-07-30 | 54,700 | 55,700 | 53,800 | 55,700 | 72 | 111.40 |
| 2008-07-29 | 55,000 | 55,500 | 53,900 | 54,300 | 41 | 108.60 |
| 2008-07-28 | 54,600 | 55,500 | 53,300 | 55,000 | 88 | 110 |
| 2008-07-25 | 54,900 | 54,900 | 53,600 | 54,300 | 43 | 108.60 |
| 2008-07-24 | 52,500 | 56,200 | 52,500 | 55,800 | 210 | 111.60 |
| 2008-07-23 | 50,500 | 52,300 | 50,500 | 51,500 | 64 | 103 |
| 2008-07-22 | 50,000 | 50,800 | 50,000 | 50,500 | 22 | 101 |
| 2008-07-18 | 49,900 | 50,300 | 48,950 | 50,000 | 69 | 100 |
| 2008-07-17 | 50,500 | 50,500 | 50,200 | 50,400 | 214 | 100.80 |
| 2008-07-15 | 45,150 | 45,150 | 42,000 | 42,500 | 51 | 85 |
| 2008-07-14 | 44,050 | 45,000 | 44,050 | 45,000 | 44 | 90 |
| 2008-07-11 | 45,600 | 46,750 | 44,600 | 46,450 | 37 | 92.90 |
| 2008-07-10 | 46,050 | 47,300 | 46,000 | 46,000 | 115 | 92 |
| 2008-07-09 | 52,300 | 53,500 | 47,800 | 47,800 | 194 | 95.60 |
| 2008-07-08 | 54,900 | 54,900 | 52,500 | 52,800 | 53 | 105.60 |
| 2008-07-07 | 54,600 | 55,500 | 54,100 | 54,900 | 43 | 109.80 |
| 2008-07-04 | 55,800 | 55,800 | 54,600 | 55,000 | 41 | 110 |
| 2008-07-03 | 54,500 | 55,700 | 54,500 | 55,700 | 67 | 111.40 |
| 2008-07-02 | 55,200 | 56,800 | 55,000 | 55,700 | 82 | 111.40 |
| 2008-07-01 | 55,800 | 56,300 | 53,800 | 55,200 | 27 | 110.40 |
| 2008-06-30 | 54,400 | 57,900 | 52,100 | 55,600 | 233 | 111.20 |
| 2008-06-27 | 53,000 | 55,600 | 52,500 | 55,000 | 81 | 110 |
| 2008-06-26 | 53,800 | 56,000 | 53,500 | 54,500 | 63 | 109 |
| 2008-06-25 | 53,900 | 54,300 | 52,500 | 54,300 | 49 | 108.60 |
| 2008-06-24 | 53,500 | 54,500 | 53,500 | 54,400 | 43 | 108.80 |
| 2008-06-23 | 52,500 | 55,000 | 52,500 | 55,000 | 50 | 110 |
| 2008-06-20 | 56,000 | 56,000 | 54,000 | 54,000 | 89 | 108 |
| 2008-06-19 | 56,500 | 57,000 | 55,500 | 56,200 | 46 | 112.40 |
| 2008-06-18 | 58,200 | 58,500 | 57,000 | 57,000 | 280 | 114 |
| 2008-06-17 | 55,000 | 58,600 | 55,000 | 58,200 | 278 | 116.40 |
| 2008-06-16 | 54,500 | 55,800 | 54,500 | 55,500 | 256 | 111 |
| 2008-06-13 | 55,000 | 56,000 | 55,000 | 55,800 | 164 | 111.60 |
| 2008-06-12 | 55,000 | 56,300 | 54,800 | 55,500 | 297 | 111 |
| 2008-06-11 | 54,800 | 55,200 | 54,700 | 54,700 | 30 | 109.40 |
| 2008-06-10 | 55,800 | 55,900 | 54,600 | 54,700 | 156 | 109.40 |
| 2008-06-09 | 55,000 | 55,300 | 54,600 | 55,000 | 87 | 110 |
| 2008-06-06 | 54,800 | 55,200 | 54,800 | 55,000 | 109 | 110 |
| 2008-06-05 | 55,000 | 55,200 | 55,000 | 55,100 | 102 | 110.20 |
| 2008-06-04 | 55,300 | 56,000 | 55,000 | 56,000 | 90 | 112 |
| 2008-06-03 | 55,700 | 56,200 | 55,500 | 55,800 | 111 | 111.60 |
| 2008-06-02 | 55,200 | 55,600 | 54,100 | 55,600 | 398 | 111.20 |
| 2008-05-30 | 54,500 | 55,400 | 54,000 | 55,100 | 100 | 110.20 |
| 2008-05-29 | 54,500 | 54,800 | 53,700 | 54,500 | 149 | 109 |
| 2008-05-28 | 55,500 | 56,300 | 54,500 | 55,000 | 155 | 110 |
| 2008-05-27 | 56,200 | 56,700 | 55,600 | 55,700 | 323 | 111.40 |
| 2008-05-26 | 58,700 | 58,700 | 55,600 | 56,200 | 327 | 112.40 |
| 2008-05-23 | 54,400 | 56,200 | 53,300 | 56,200 | 149 | 112.40 |
| 2008-05-22 | 54,200 | 54,500 | 51,400 | 53,800 | 177 | 107.60 |
| 2008-05-21 | 56,000 | 56,000 | 55,100 | 55,200 | 138 | 110.40 |
| 2008-05-20 | 56,500 | 58,800 | 56,000 | 56,600 | 198 | 113.20 |
| 2008-05-19 | 56,500 | 59,300 | 56,500 | 58,500 | 342 | 117 |
| 2008-05-16 | 54,500 | 56,000 | 54,400 | 55,300 | 100 | 110.60 |
| 2008-05-15 | 54,500 | 56,700 | 54,000 | 55,000 | 398 | 110 |
| 2008-05-14 | 52,800 | 54,500 | 52,800 | 54,500 | 267 | 109 |
| 2008-05-13 | 52,900 | 54,000 | 52,300 | 53,800 | 205 | 107.60 |
| 2008-05-12 | 51,200 | 53,000 | 51,200 | 52,500 | 122 | 105 |
| 2008-05-09 | 54,700 | 54,900 | 52,000 | 53,200 | 204 | 106.40 |
| 2008-05-08 | 50,000 | 55,000 | 50,000 | 53,700 | 450 | 107.40 |
| 2008-05-07 | 52,000 | 52,000 | 50,500 | 50,500 | 253 | 101 |
| 2008-05-02 | 51,000 | 54,100 | 50,000 | 51,400 | 509 | 102.80 |
| 2008-05-01 | 51,500 | 51,500 | 50,000 | 51,100 | 75 | 102.20 |
| 2008-04-30 | 48,250 | 52,400 | 47,750 | 50,000 | 294 | 100 |
| 2008-04-28 | 45,600 | 50,000 | 45,200 | 48,650 | 158 | 97.30 |
| 2008-04-25 | 45,800 | 46,600 | 45,300 | 46,000 | 139 | 92 |
| 2008-04-24 | 43,850 | 45,800 | 42,900 | 45,800 | 217 | 91.60 |
| 2008-04-23 | 42,500 | 44,150 | 42,500 | 43,950 | 175 | 87.90 |
| 2008-04-22 | 43,650 | 44,500 | 42,500 | 43,400 | 227 | 86.80 |
| 2008-04-21 | 46,200 | 46,200 | 43,500 | 44,000 | 908 | 88 |
| 2008-04-18 | 44,200 | 44,200 | 44,200 | 44,200 | 140 | 88.40 |
| 2008-04-16 | 36,200 | 36,200 | 36,200 | 36,200 | 98 | 72.40 |
| 2008-04-15 | 34,200 | 34,200 | 32,200 | 32,200 | 18 | 64.40 |
| 2008-04-14 | 32,300 | 32,600 | 31,400 | 32,600 | 18 | 65.20 |
| 2008-04-11 | 32,300 | 33,900 | 32,000 | 32,300 | 49 | 64.60 |
| 2008-04-10 | 33,600 | 33,600 | 32,000 | 32,250 | 106 | 64.50 |
| 2008-04-09 | 34,400 | 34,450 | 34,000 | 34,000 | 30 | 68 |
| 2008-04-08 | 35,000 | 35,000 | 34,200 | 34,300 | 15 | 68.60 |
| 2008-04-07 | 35,200 | 35,600 | 35,000 | 35,000 | 12 | 70 |
| 2008-04-04 | 34,850 | 35,600 | 34,700 | 35,200 | 26 | 70.40 |
| 2008-04-03 | 34,200 | 35,400 | 33,800 | 34,700 | 24 | 69.40 |
| 2008-04-02 | 33,500 | 34,600 | 33,500 | 34,000 | 95 | 68 |
| 2008-04-01 | 33,650 | 33,900 | 33,500 | 33,900 | 96 | 67.80 |
| 2008-03-31 | 34,000 | 34,800 | 33,600 | 33,600 | 47 | 67.20 |
| 2008-03-28 | 33,500 | 35,900 | 33,500 | 34,000 | 42 | 68 |
| 2008-03-27 | 34,050 | 34,450 | 33,500 | 33,500 | 88 | 67 |
| 2008-03-26 | 33,600 | 34,000 | 33,600 | 34,000 | 10 | 68 |
| 2008-03-25 | 33,650 | 34,000 | 33,650 | 34,000 | 5 | 68 |
| 2008-03-24 | 33,550 | 34,450 | 33,550 | 33,650 | 22 | 67.30 |
| 2008-03-21 | 33,600 | 34,000 | 33,500 | 33,500 | 72 | 67 |
| 2008-03-19 | 33,600 | 33,650 | 33,500 | 33,500 | 60 | 67 |
| 2008-03-18 | 33,550 | 33,950 | 33,500 | 33,550 | 91 | 67.10 |
| 2008-03-17 | 33,550 | 34,450 | 33,500 | 34,450 | 147 | 68.90 |
| 2008-03-14 | 34,000 | 35,200 | 33,850 | 34,300 | 112 | 68.60 |
| 2008-03-13 | 34,000 | 34,950 | 34,000 | 34,950 | 21 | 69.90 |
| 2008-03-12 | 34,900 | 35,000 | 34,250 | 35,000 | 69 | 70 |
| 2008-03-11 | 33,500 | 35,300 | 33,500 | 35,300 | 115 | 70.60 |
| 2008-03-10 | 33,500 | 33,800 | 33,500 | 33,500 | 69 | 67 |
| 2008-03-07 | 33,150 | 33,900 | 33,000 | 33,900 | 44 | 67.80 |
| 2008-03-06 | 33,650 | 34,000 | 33,050 | 33,500 | 57 | 67 |
| 2008-03-05 | 34,050 | 34,050 | 33,600 | 33,600 | 35 | 67.20 |
| 2008-03-04 | 33,650 | 34,000 | 33,600 | 33,650 | 33 | 67.30 |
| 2008-03-03 | 35,000 | 35,000 | 33,500 | 34,000 | 63 | 68 |
| 2008-02-29 | 36,450 | 36,450 | 35,650 | 35,900 | 35 | 71.80 |
| 2008-02-28 | 37,050 | 37,450 | 36,000 | 36,050 | 72 | 72.10 |
| 2008-02-27 | 36,550 | 37,000 | 35,850 | 36,000 | 68 | 72 |
| 2008-02-26 | 36,600 | 37,000 | 35,900 | 36,500 | 58 | 73 |
| 2008-02-25 | 36,000 | 36,850 | 35,700 | 36,850 | 41 | 73.70 |
| 2008-02-22 | 36,150 | 36,300 | 36,000 | 36,000 | 36 | 72 |
| 2008-02-21 | 36,000 | 37,100 | 35,300 | 36,500 | 52 | 73 |
| 2008-02-20 | 35,100 | 37,400 | 35,100 | 35,650 | 43 | 71.30 |
| 2008-02-19 | 37,900 | 37,900 | 35,100 | 35,100 | 99 | 70.20 |
| 2008-02-18 | 35,600 | 37,900 | 35,600 | 37,900 | 154 | 75.80 |
| 2008-02-15 | 32,400 | 36,800 | 31,800 | 36,800 | 149 | 73.60 |
| 2008-02-14 | 33,400 | 33,400 | 32,800 | 32,800 | 111 | 65.60 |
| 2008-02-13 | 32,600 | 32,700 | 31,800 | 31,800 | 144 | 63.60 |
| 2008-02-12 | 33,200 | 33,400 | 32,600 | 32,700 | 51 | 65.40 |
| 2008-02-08 | 33,750 | 34,600 | 32,600 | 33,600 | 37 | 67.20 |
| 2008-02-07 | 34,000 | 34,000 | 32,500 | 32,550 | 150 | 65.10 |
| 2008-02-06 | 35,500 | 35,500 | 33,350 | 34,100 | 39 | 68.20 |
| 2008-02-05 | 36,000 | 36,150 | 35,100 | 35,450 | 50 | 70.90 |
| 2008-02-04 | 37,050 | 37,050 | 35,100 | 35,100 | 47 | 70.20 |
| 2008-02-01 | 37,200 | 37,250 | 37,000 | 37,000 | 70 | 74 |
| 2008-01-31 | 38,350 | 38,350 | 37,000 | 37,600 | 76 | 75.20 |
| 2008-01-30 | 37,000 | 40,000 | 36,800 | 39,150 | 71 | 78.30 |
| 2008-01-29 | 37,950 | 37,950 | 36,500 | 37,000 | 9 | 74 |
| 2008-01-28 | 37,250 | 38,000 | 36,000 | 37,200 | 77 | 74.40 |
| 2008-01-25 | 33,100 | 36,450 | 32,450 | 36,450 | 161 | 72.90 |
| 2008-01-24 | 33,150 | 34,500 | 32,050 | 32,450 | 94 | 64.90 |
| 2008-01-23 | 34,000 | 34,900 | 33,000 | 33,100 | 153 | 66.20 |
| 2008-01-22 | 34,000 | 34,500 | 33,000 | 33,000 | 101 | 66 |
| 2008-01-21 | 36,500 | 36,900 | 34,600 | 35,650 | 47 | 71.30 |
| 2008-01-18 | 33,600 | 37,600 | 33,000 | 37,400 | 177 | 74.80 |
| 2008-01-17 | 35,000 | 35,000 | 33,300 | 33,700 | 183 | 67.40 |
| 2008-01-16 | 35,900 | 37,200 | 35,500 | 35,500 | 361 | 71 |
| 2008-01-15 | 36,250 | 36,400 | 35,750 | 36,150 | 200 | 72.30 |
| 2008-01-11 | 41,800 | 41,800 | 38,700 | 39,450 | 104 | 78.90 |
| 2008-01-10 | 43,650 | 43,650 | 42,350 | 42,350 | 45 | 84.70 |
| 2008-01-09 | 44,300 | 44,300 | 43,300 | 44,000 | 13 | 88 |
| 2008-01-08 | 44,600 | 45,000 | 44,050 | 44,700 | 25 | 89.40 |
| 2008-01-07 | 43,850 | 46,400 | 43,150 | 45,800 | 39 | 91.60 |
分割・併合履歴 ： [2015-08-27]1株→5株 [2012-08-29]1株→100株 [2004-08-26]1株→5株
