2397 (株)DNAチップ研究所 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 | 27,600 | 28,300 | 27,600 | 28,000 | 11 | 280 |
| 2008-12-29 | 26,000 | 26,600 | 26,000 | 26,600 | 14 | 266 |
| 2008-12-26 | 27,100 | 27,100 | 26,000 | 26,110 | 70 | 261.10 |
| 2008-12-25 | 26,480 | 27,580 | 25,890 | 26,590 | 126 | 265.90 |
| 2008-12-24 | 29,650 | 29,650 | 28,000 | 28,580 | 108 | 285.80 |
| 2008-12-22 | 31,600 | 31,650 | 30,800 | 30,850 | 74 | 308.50 |
| 2008-12-19 | 32,650 | 34,000 | 32,600 | 34,000 | 28 | 340 |
| 2008-12-18 | 41,750 | 41,900 | 36,550 | 36,550 | 103 | 365.50 |
| 2008-12-17 | 40,550 | 40,550 | 39,350 | 40,550 | 170 | 405.50 |
| 2008-12-16 | 33,350 | 36,550 | 33,350 | 36,550 | 40 | 365.50 |
| 2008-12-15 | 30,600 | 32,550 | 30,600 | 32,550 | 18 | 325.50 |
| 2008-12-12 | 30,150 | 30,800 | 30,150 | 30,550 | 11 | 305.50 |
| 2008-12-11 | 29,910 | 31,900 | 29,910 | 30,500 | 18 | 305 |
| 2008-12-10 | 31,700 | 31,700 | 29,850 | 29,860 | 23 | 298.60 |
| 2008-12-09 | 28,830 | 31,850 | 28,830 | 31,850 | 41 | 318.50 |
| 2008-12-08 | 27,020 | 28,820 | 27,020 | 28,820 | 3 | 288.20 |
| 2008-12-05 | 27,020 | 27,020 | 27,010 | 27,010 | 9 | 270.10 |
| 2008-12-04 | 27,000 | 27,010 | 27,000 | 27,010 | 3 | 270.10 |
| 2008-12-03 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 285 |
| 2008-12-02 | 27,100 | 28,600 | 27,100 | 28,600 | 4 | 286 |
| 2008-12-01 | 26,500 | 26,600 | 26,500 | 26,500 | 14 | 265 |
| 2008-11-28 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 280 |
| 2008-11-27 | 28,500 | 28,500 | 28,000 | 28,000 | 5 | 280 |
| 2008-11-26 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 285 |
| 2008-11-25 | 29,000 | 29,000 | 29,000 | 29,000 | 4 | 290 |
| 2008-11-21 | 27,900 | 28,700 | 27,500 | 28,700 | 27 | 287 |
| 2008-11-19 | 27,000 | 28,000 | 27,000 | 28,000 | 29 | 280 |
| 2008-11-18 | 28,100 | 28,100 | 26,000 | 27,000 | 28 | 270 |
| 2008-11-17 | 28,310 | 28,800 | 27,700 | 28,800 | 35 | 288 |
| 2008-11-14 | 28,600 | 29,000 | 28,000 | 28,200 | 10 | 282 |
| 2008-11-13 | 28,700 | 28,900 | 27,900 | 28,900 | 31 | 289 |
| 2008-11-12 | 28,500 | 29,000 | 28,500 | 28,900 | 62 | 289 |
| 2008-11-11 | 28,890 | 28,900 | 28,500 | 28,600 | 18 | 286 |
| 2008-11-10 | 25,110 | 28,270 | 25,020 | 28,270 | 14 | 282.70 |
| 2008-11-07 | 27,500 | 27,500 | 26,000 | 26,000 | 30 | 260 |
| 2008-11-06 | 27,000 | 28,100 | 27,000 | 28,000 | 13 | 280 |
| 2008-11-05 | 25,000 | 27,900 | 25,000 | 27,900 | 27 | 279 |
| 2008-11-04 | 24,000 | 24,900 | 23,700 | 24,900 | 8 | 249 |
| 2008-10-31 | 23,520 | 24,000 | 23,220 | 23,700 | 7 | 237 |
| 2008-10-30 | 22,020 | 22,100 | 22,020 | 22,020 | 19 | 220.20 |
| 2008-10-29 | 24,600 | 24,900 | 22,000 | 22,100 | 13 | 221 |
| 2008-10-28 | 22,870 | 23,000 | 22,000 | 22,200 | 27 | 222 |
| 2008-10-27 | 26,500 | 26,500 | 24,700 | 24,700 | 17 | 247 |
| 2008-10-24 | 22,800 | 25,300 | 22,800 | 24,700 | 23 | 247 |
| 2008-10-23 | 25,000 | 25,000 | 23,100 | 23,500 | 16 | 235 |
| 2008-10-22 | 26,000 | 26,610 | 25,000 | 25,800 | 43 | 258 |
| 2008-10-21 | 23,600 | 27,500 | 23,600 | 27,500 | 24 | 275 |
| 2008-10-20 | 24,980 | 24,980 | 24,200 | 24,500 | 17 | 245 |
| 2008-10-17 | 21,300 | 22,800 | 21,300 | 22,800 | 40 | 228 |
| 2008-10-16 | 23,990 | 23,990 | 23,000 | 23,000 | 7 | 230 |
| 2008-10-15 | 23,900 | 24,600 | 23,100 | 24,000 | 15 | 240 |
| 2008-10-14 | 22,300 | 24,200 | 22,300 | 23,900 | 32 | 239 |
| 2008-10-10 | 24,210 | 24,210 | 21,200 | 21,200 | 61 | 212 |
| 2008-10-09 | 24,500 | 24,500 | 21,600 | 22,400 | 22 | 224 |
| 2008-10-08 | 24,700 | 25,000 | 24,500 | 24,500 | 57 | 245 |
| 2008-10-07 | 30,300 | 30,300 | 27,500 | 27,500 | 98 | 275 |
| 2008-10-06 | 32,300 | 32,300 | 31,500 | 31,500 | 26 | 315 |
| 2008-10-03 | 37,450 | 37,450 | 35,500 | 35,500 | 40 | 355 |
| 2008-10-02 | 37,500 | 37,500 | 37,500 | 37,500 | 1 | 375 |
| 2008-10-01 | 39,550 | 39,550 | 37,500 | 37,500 | 12 | 375 |
| 2008-09-30 | 39,500 | 39,550 | 39,500 | 39,500 | 8 | 395 |
| 2008-09-29 | 41,600 | 41,600 | 41,500 | 41,500 | 16 | 415 |
| 2008-09-26 | 42,750 | 42,750 | 41,600 | 41,600 | 21 | 416 |
| 2008-09-25 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 430 |
| 2008-09-24 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 430 |
| 2008-09-22 | 44,000 | 44,000 | 43,500 | 43,500 | 3 | 435 |
| 2008-09-19 | 42,200 | 44,000 | 42,200 | 44,000 | 24 | 440 |
| 2008-09-18 | 37,800 | 41,000 | 37,800 | 41,000 | 33 | 410 |
| 2008-09-17 | 37,100 | 39,000 | 37,100 | 39,000 | 16 | 390 |
| 2008-09-16 | 37,600 | 37,700 | 37,500 | 37,500 | 47 | 375 |
| 2008-09-12 | 37,800 | 37,800 | 37,700 | 37,700 | 22 | 377 |
| 2008-09-11 | 38,500 | 38,500 | 37,800 | 37,800 | 11 | 378 |
| 2008-09-10 | 38,050 | 38,050 | 37,900 | 37,900 | 31 | 379 |
| 2008-09-09 | 38,000 | 38,000 | 38,000 | 38,000 | 11 | 380 |
| 2008-09-08 | 38,000 | 38,100 | 38,000 | 38,000 | 10 | 380 |
| 2008-09-05 | 38,300 | 38,400 | 38,000 | 38,000 | 23 | 380 |
| 2008-09-04 | 38,600 | 38,600 | 38,300 | 38,500 | 28 | 385 |
| 2008-09-03 | 39,900 | 39,950 | 38,600 | 38,600 | 10 | 386 |
| 2008-09-02 | 38,050 | 40,000 | 38,050 | 39,150 | 30 | 391.50 |
| 2008-09-01 | 38,300 | 38,300 | 38,150 | 38,150 | 8 | 381.50 |
| 2008-08-29 | 38,150 | 38,300 | 38,150 | 38,300 | 13 | 383 |
| 2008-08-28 | 38,450 | 38,500 | 38,250 | 38,300 | 6 | 383 |
| 2008-08-27 | 38,200 | 39,000 | 38,200 | 39,000 | 4 | 390 |
| 2008-08-26 | 38,150 | 38,150 | 38,150 | 38,150 | 2 | 381.50 |
| 2008-08-25 | 38,150 | 38,200 | 38,150 | 38,200 | 5 | 382 |
| 2008-08-22 | 38,200 | 38,300 | 38,200 | 38,200 | 8 | 382 |
| 2008-08-21 | 38,200 | 38,500 | 38,200 | 38,500 | 4 | 385 |
| 2008-08-20 | 39,000 | 39,000 | 39,000 | 39,000 | 14 | 390 |
| 2008-08-19 | 40,000 | 40,000 | 40,000 | 40,000 | 7 | 400 |
| 2008-08-18 | 40,300 | 40,300 | 40,000 | 40,000 | 6 | 400 |
| 2008-08-15 | 39,200 | 40,400 | 39,000 | 39,900 | 22 | 399 |
| 2008-08-14 | 39,200 | 39,350 | 39,200 | 39,200 | 9 | 392 |
| 2008-08-13 | 39,200 | 39,200 | 39,150 | 39,150 | 8 | 391.50 |
| 2008-08-12 | 39,350 | 39,700 | 39,350 | 39,350 | 5 | 393.50 |
| 2008-08-11 | 39,500 | 39,500 | 39,450 | 39,450 | 10 | 394.50 |
| 2008-08-08 | 39,200 | 39,200 | 39,200 | 39,200 | 2 | 392 |
| 2008-08-07 | 39,650 | 40,200 | 39,600 | 40,200 | 3 | 402 |
| 2008-08-06 | 39,950 | 39,950 | 39,500 | 39,500 | 11 | 395 |
| 2008-08-05 | 39,100 | 39,950 | 39,100 | 39,500 | 6 | 395 |
| 2008-08-04 | 39,700 | 39,700 | 39,500 | 39,500 | 6 | 395 |
| 2008-08-01 | 40,100 | 40,150 | 40,000 | 40,000 | 25 | 400 |
| 2008-07-31 | 40,100 | 40,200 | 40,000 | 40,100 | 18 | 401 |
| 2008-07-30 | 41,200 | 41,200 | 40,100 | 40,100 | 8 | 401 |
| 2008-07-29 | 41,000 | 41,000 | 40,000 | 40,000 | 46 | 400 |
| 2008-07-28 | 40,150 | 41,000 | 40,150 | 41,000 | 6 | 410 |
| 2008-07-25 | 41,200 | 41,400 | 41,000 | 41,000 | 13 | 410 |
| 2008-07-24 | 40,050 | 43,400 | 40,050 | 43,350 | 46 | 433.50 |
| 2008-07-23 | 39,500 | 40,300 | 39,500 | 39,700 | 8 | 397 |
| 2008-07-22 | 39,600 | 39,650 | 39,500 | 39,500 | 12 | 395 |
| 2008-07-18 | 39,300 | 40,000 | 39,300 | 40,000 | 19 | 400 |
| 2008-07-17 | 39,200 | 40,100 | 39,200 | 40,100 | 14 | 401 |
| 2008-07-16 | 42,050 | 42,050 | 39,100 | 39,150 | 22 | 391.50 |
| 2008-07-15 | 43,050 | 43,050 | 41,000 | 41,000 | 29 | 410 |
| 2008-07-14 | 43,500 | 43,500 | 43,100 | 43,100 | 21 | 431 |
| 2008-07-11 | 43,400 | 45,500 | 43,000 | 45,500 | 17 | 455 |
| 2008-07-10 | 45,000 | 45,400 | 45,000 | 45,000 | 32 | 450 |
| 2008-07-09 | 47,000 | 47,000 | 45,000 | 45,000 | 56 | 450 |
| 2008-07-08 | 48,800 | 48,800 | 47,000 | 47,000 | 8 | 470 |
| 2008-07-07 | 50,000 | 50,000 | 48,900 | 49,300 | 42 | 493 |
| 2008-07-04 | 50,100 | 50,500 | 50,100 | 50,300 | 7 | 503 |
| 2008-07-03 | 51,000 | 51,000 | 50,000 | 50,100 | 47 | 501 |
| 2008-07-02 | 53,300 | 53,800 | 50,400 | 50,400 | 47 | 504 |
| 2008-07-01 | 56,100 | 56,100 | 53,000 | 55,300 | 26 | 553 |
| 2008-06-30 | 58,500 | 58,500 | 56,600 | 56,600 | 20 | 566 |
| 2008-06-27 | 60,500 | 61,100 | 59,000 | 60,000 | 51 | 600 |
| 2008-06-26 | 61,700 | 61,700 | 60,700 | 60,700 | 10 | 607 |
| 2008-06-25 | 60,100 | 61,700 | 60,100 | 61,700 | 12 | 617 |
| 2008-06-24 | 60,200 | 61,000 | 60,000 | 60,800 | 12 | 608 |
| 2008-06-23 | 62,000 | 62,000 | 60,000 | 60,100 | 7 | 601 |
| 2008-06-20 | 61,300 | 62,000 | 61,100 | 61,200 | 20 | 612 |
| 2008-06-19 | 61,900 | 62,000 | 61,300 | 61,500 | 20 | 615 |
| 2008-06-18 | 64,500 | 65,000 | 62,000 | 62,200 | 12 | 622 |
| 2008-06-17 | 62,700 | 65,000 | 62,600 | 65,000 | 14 | 650 |
| 2008-06-16 | 64,000 | 64,200 | 62,500 | 62,500 | 24 | 625 |
| 2008-06-13 | 65,500 | 65,500 | 63,900 | 64,500 | 23 | 645 |
| 2008-06-12 | 66,500 | 66,500 | 66,000 | 66,000 | 4 | 660 |
| 2008-06-11 | 67,400 | 67,500 | 67,400 | 67,500 | 6 | 675 |
| 2008-06-10 | 67,800 | 68,800 | 67,500 | 67,500 | 10 | 675 |
| 2008-06-09 | 67,000 | 67,500 | 66,900 | 67,500 | 4 | 675 |
| 2008-06-06 | 67,500 | 69,000 | 67,100 | 68,000 | 21 | 680 |
| 2008-06-05 | 67,500 | 67,500 | 67,500 | 67,500 | 2 | 675 |
| 2008-06-04 | 68,600 | 69,700 | 68,600 | 69,700 | 4 | 697 |
| 2008-06-03 | 69,900 | 69,900 | 69,900 | 69,900 | 2 | 699 |
| 2008-06-02 | 69,600 | 70,000 | 68,000 | 70,000 | 33 | 700 |
| 2008-05-30 | 68,100 | 68,200 | 68,100 | 68,100 | 9 | 681 |
| 2008-05-29 | 67,500 | 69,000 | 67,500 | 69,000 | 25 | 690 |
| 2008-05-28 | 67,600 | 68,000 | 67,600 | 68,000 | 13 | 680 |
| 2008-05-27 | 68,200 | 68,400 | 68,100 | 68,100 | 18 | 681 |
| 2008-05-26 | 68,500 | 69,500 | 68,500 | 68,500 | 10 | 685 |
| 2008-05-23 | 69,800 | 70,000 | 69,500 | 70,000 | 10 | 700 |
| 2008-05-22 | 70,100 | 70,200 | 69,600 | 69,600 | 8 | 696 |
| 2008-05-21 | 70,300 | 71,100 | 70,200 | 71,100 | 16 | 711 |
| 2008-05-20 | 70,800 | 70,800 | 70,600 | 70,600 | 6 | 706 |
| 2008-05-19 | 71,500 | 71,500 | 70,300 | 70,500 | 8 | 705 |
| 2008-05-16 | 72,100 | 72,100 | 72,000 | 72,000 | 4 | 720 |
| 2008-05-15 | 71,200 | 74,000 | 71,000 | 73,400 | 36 | 734 |
| 2008-05-14 | 71,300 | 71,300 | 70,700 | 70,700 | 8 | 707 |
| 2008-05-13 | 74,800 | 74,800 | 72,000 | 72,000 | 14 | 720 |
| 2008-05-12 | 69,500 | 74,000 | 69,500 | 74,000 | 31 | 740 |
| 2008-05-09 | 73,000 | 73,000 | 70,500 | 73,000 | 42 | 730 |
| 2008-05-08 | 70,100 | 72,500 | 70,100 | 72,500 | 50 | 725 |
| 2008-05-07 | 68,500 | 70,000 | 68,500 | 70,000 | 13 | 700 |
| 2008-05-02 | 70,000 | 70,000 | 68,500 | 68,500 | 17 | 685 |
| 2008-05-01 | 70,000 | 70,000 | 68,300 | 68,300 | 45 | 683 |
| 2008-04-30 | 70,000 | 72,000 | 70,000 | 70,400 | 23 | 704 |
| 2008-04-28 | 71,000 | 73,400 | 70,500 | 73,400 | 13 | 734 |
| 2008-04-25 | 71,400 | 72,000 | 71,400 | 72,000 | 14 | 720 |
| 2008-04-24 | 74,300 | 74,300 | 71,500 | 73,400 | 18 | 734 |
| 2008-04-23 | 71,200 | 71,800 | 71,100 | 71,300 | 6 | 713 |
| 2008-04-22 | 73,500 | 73,500 | 72,000 | 72,000 | 4 | 720 |
| 2008-04-21 | 71,400 | 72,000 | 71,400 | 72,000 | 36 | 720 |
| 2008-04-18 | 74,500 | 74,500 | 71,000 | 71,500 | 26 | 715 |
| 2008-04-17 | 73,000 | 75,000 | 73,000 | 74,300 | 20 | 743 |
| 2008-04-16 | 71,600 | 72,000 | 71,600 | 72,000 | 25 | 720 |
| 2008-04-15 | 73,100 | 73,100 | 72,000 | 72,000 | 46 | 720 |
| 2008-04-14 | 72,500 | 73,000 | 72,000 | 73,000 | 18 | 730 |
| 2008-04-11 | 73,100 | 73,100 | 72,000 | 73,100 | 42 | 731 |
| 2008-04-10 | 73,000 | 73,000 | 73,000 | 73,000 | 5 | 730 |
| 2008-04-09 | 75,000 | 75,500 | 74,100 | 74,100 | 11 | 741 |
| 2008-04-08 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 730 |
| 2008-04-07 | 73,000 | 73,000 | 73,000 | 73,000 | 15 | 730 |
| 2008-04-04 | 73,900 | 74,000 | 73,900 | 74,000 | 5 | 740 |
| 2008-04-03 | 75,500 | 75,500 | 74,000 | 75,500 | 23 | 755 |
| 2008-04-02 | 73,700 | 74,000 | 73,500 | 74,000 | 18 | 740 |
| 2008-04-01 | 75,600 | 75,600 | 73,500 | 73,500 | 9 | 735 |
| 2008-03-31 | 75,500 | 76,000 | 75,500 | 75,600 | 19 | 756 |
| 2008-03-28 | 75,000 | 76,000 | 75,000 | 76,000 | 10 | 760 |
| 2008-03-27 | 76,000 | 77,500 | 76,000 | 77,500 | 8 | 775 |
| 2008-03-26 | 74,000 | 77,000 | 73,600 | 77,000 | 11 | 770 |
| 2008-03-25 | 75,000 | 75,400 | 74,300 | 74,400 | 10 | 744 |
| 2008-03-24 | 76,500 | 76,500 | 75,000 | 75,000 | 9 | 750 |
| 2008-03-21 | 77,500 | 77,500 | 74,800 | 76,500 | 31 | 765 |
| 2008-03-19 | 77,000 | 77,000 | 73,100 | 76,500 | 25 | 765 |
| 2008-03-18 | 76,000 | 80,900 | 74,000 | 75,000 | 84 | 750 |
| 2008-03-17 | 74,100 | 74,100 | 74,000 | 74,000 | 18 | 740 |
| 2008-03-14 | 74,000 | 76,500 | 74,000 | 76,500 | 78 | 765 |
| 2008-03-13 | 74,200 | 75,000 | 74,000 | 74,000 | 47 | 740 |
| 2008-03-12 | 76,500 | 76,500 | 74,000 | 75,000 | 16 | 750 |
| 2008-03-11 | 76,000 | 77,000 | 73,000 | 76,000 | 55 | 760 |
| 2008-03-10 | 74,000 | 75,900 | 74,000 | 75,900 | 27 | 759 |
| 2008-03-07 | 75,100 | 75,200 | 73,000 | 74,200 | 46 | 742 |
| 2008-03-06 | 89,900 | 90,000 | 76,000 | 77,000 | 216 | 770 |
| 2008-03-05 | 74,600 | 84,000 | 74,100 | 84,000 | 202 | 840 |
| 2008-03-04 | 74,100 | 74,500 | 73,100 | 74,000 | 18 | 740 |
| 2008-03-03 | 69,800 | 74,100 | 69,800 | 74,100 | 29 | 741 |
| 2008-02-29 | 70,200 | 73,500 | 68,700 | 73,500 | 13 | 735 |
| 2008-02-28 | 75,600 | 75,600 | 70,000 | 70,000 | 25 | 700 |
| 2008-02-27 | 73,000 | 75,000 | 73,000 | 73,600 | 19 | 736 |
| 2008-02-26 | 73,100 | 74,700 | 72,100 | 74,700 | 16 | 747 |
| 2008-02-25 | 73,700 | 78,900 | 73,000 | 75,000 | 30 | 750 |
| 2008-02-22 | 75,000 | 79,500 | 74,500 | 77,700 | 22 | 777 |
| 2008-02-21 | 72,300 | 81,000 | 72,300 | 80,000 | 50 | 800 |
| 2008-02-20 | 77,000 | 77,000 | 72,300 | 75,300 | 27 | 753 |
| 2008-02-19 | 74,500 | 78,000 | 74,500 | 77,300 | 19 | 773 |
| 2008-02-18 | 67,000 | 72,000 | 66,500 | 72,000 | 39 | 720 |
| 2008-02-15 | 60,900 | 67,000 | 59,500 | 67,000 | 118 | 670 |
| 2008-02-14 | 62,000 | 63,800 | 60,900 | 62,000 | 12 | 620 |
| 2008-02-13 | 63,700 | 63,700 | 61,600 | 62,100 | 42 | 621 |
| 2008-02-12 | 70,000 | 70,000 | 65,700 | 65,700 | 16 | 657 |
| 2008-02-08 | 70,000 | 70,000 | 69,800 | 70,000 | 21 | 700 |
| 2008-02-07 | 75,400 | 75,400 | 71,500 | 71,600 | 36 | 716 |
| 2008-02-06 | 77,100 | 77,100 | 75,400 | 75,400 | 17 | 754 |
| 2008-02-05 | 76,000 | 76,000 | 75,000 | 75,400 | 18 | 754 |
| 2008-02-04 | 77,100 | 77,200 | 76,200 | 76,200 | 26 | 762 |
| 2008-02-01 | 79,300 | 79,300 | 78,000 | 78,100 | 33 | 781 |
| 2008-01-31 | 80,000 | 80,000 | 78,100 | 79,200 | 24 | 792 |
| 2008-01-30 | 80,100 | 81,000 | 80,000 | 80,000 | 8 | 800 |
| 2008-01-29 | 80,000 | 80,000 | 78,000 | 80,000 | 9 | 800 |
| 2008-01-28 | 78,000 | 80,100 | 78,000 | 80,000 | 31 | 800 |
| 2008-01-25 | 81,000 | 81,000 | 80,000 | 81,000 | 24 | 810 |
| 2008-01-24 | 79,000 | 80,000 | 77,000 | 80,000 | 24 | 800 |
| 2008-01-23 | 75,000 | 80,200 | 75,000 | 78,200 | 36 | 782 |
| 2008-01-22 | 77,000 | 77,000 | 75,000 | 75,000 | 36 | 750 |
| 2008-01-21 | 76,000 | 81,000 | 75,700 | 79,000 | 18 | 790 |
| 2008-01-18 | 72,000 | 82,000 | 72,000 | 82,000 | 28 | 820 |
| 2008-01-17 | 76,500 | 76,500 | 72,000 | 74,100 | 58 | 741 |
| 2008-01-16 | 78,000 | 81,000 | 76,000 | 78,500 | 58 | 785 |
| 2008-01-15 | 81,000 | 81,000 | 80,000 | 80,000 | 58 | 800 |
| 2008-01-11 | 82,500 | 84,800 | 81,000 | 81,000 | 24 | 810 |
| 2008-01-10 | 82,100 | 84,000 | 82,100 | 83,000 | 23 | 830 |
| 2008-01-09 | 81,200 | 82,100 | 81,100 | 82,100 | 6 | 821 |
| 2008-01-08 | 82,500 | 82,500 | 81,500 | 82,500 | 24 | 825 |
| 2008-01-07 | 82,500 | 83,000 | 82,500 | 82,500 | 16 | 825 |
| 2008-01-04 | 87,400 | 87,800 | 85,000 | 85,500 | 19 | 855 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→2株
