2471 (株)エスプール 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 | 31,750 | 31,750 | 31,750 | 31,750 | 3 | 12.70 |
| 2008-12-29 | 34,550 | 35,000 | 34,550 | 35,000 | 29 | 14 |
| 2008-12-26 | 35,200 | 35,200 | 30,500 | 30,550 | 105 | 12.22 |
| 2008-12-25 | 34,000 | 34,500 | 34,000 | 34,000 | 137 | 13.60 |
| 2008-12-24 | 31,350 | 32,500 | 31,350 | 32,400 | 52 | 12.96 |
| 2008-12-22 | 29,610 | 29,900 | 29,610 | 29,900 | 33 | 11.96 |
| 2008-12-19 | 28,200 | 28,200 | 28,200 | 28,200 | 4 | 11.28 |
| 2008-12-18 | 27,900 | 27,900 | 27,900 | 27,900 | 1 | 11.16 |
| 2008-12-17 | 27,280 | 27,300 | 27,280 | 27,300 | 4 | 10.92 |
| 2008-12-16 | 27,010 | 27,010 | 27,010 | 27,010 | 2 | 10.80 |
| 2008-12-15 | 25,510 | 27,000 | 25,510 | 27,000 | 8 | 10.80 |
| 2008-12-12 | 25,810 | 25,810 | 25,000 | 25,500 | 4 | 10.20 |
| 2008-12-11 | 25,850 | 26,290 | 25,850 | 25,850 | 5 | 10.34 |
| 2008-12-10 | 26,610 | 26,610 | 26,610 | 26,610 | 7 | 10.64 |
| 2008-12-09 | 26,600 | 26,600 | 26,600 | 26,600 | 2 | 10.64 |
| 2008-12-08 | 26,050 | 26,660 | 26,050 | 26,660 | 5 | 10.66 |
| 2008-12-05 | 27,100 | 27,100 | 27,100 | 27,100 | 1 | 10.84 |
| 2008-12-04 | 27,110 | 27,110 | 27,110 | 27,110 | 1 | 10.84 |
| 2008-12-03 | 27,180 | 28,000 | 27,180 | 28,000 | 4 | 11.20 |
| 2008-12-02 | 27,500 | 28,800 | 26,900 | 28,800 | 12 | 11.52 |
| 2008-12-01 | 29,500 | 29,700 | 28,200 | 29,700 | 5 | 11.88 |
| 2008-11-28 | 31,500 | 31,500 | 29,500 | 29,500 | 31 | 11.80 |
| 2008-11-27 | 29,700 | 29,700 | 29,700 | 29,700 | 3 | 11.88 |
| 2008-11-26 | 29,100 | 29,100 | 29,100 | 29,100 | 8 | 11.64 |
| 2008-11-25 | 32,100 | 32,100 | 32,100 | 32,100 | 105 | 12.84 |
| 2008-11-21 | 29,500 | 30,800 | 28,000 | 30,800 | 19 | 12.32 |
| 2008-11-20 | 31,150 | 31,150 | 29,500 | 29,500 | 19 | 11.80 |
| 2008-11-18 | 31,500 | 32,000 | 31,100 | 32,000 | 21 | 12.80 |
| 2008-11-17 | 31,500 | 31,800 | 31,000 | 31,100 | 6 | 12.44 |
| 2008-11-14 | 33,300 | 33,300 | 31,500 | 31,500 | 9 | 12.60 |
| 2008-11-12 | 33,650 | 33,700 | 33,650 | 33,700 | 8 | 13.48 |
| 2008-11-11 | 34,200 | 34,200 | 34,200 | 34,200 | 3 | 13.68 |
| 2008-11-10 | 32,300 | 33,100 | 32,200 | 32,600 | 13 | 13.04 |
| 2008-11-07 | 32,800 | 34,950 | 32,800 | 34,950 | 21 | 13.98 |
| 2008-11-06 | 32,200 | 32,200 | 30,600 | 31,200 | 16 | 12.48 |
| 2008-11-05 | 32,150 | 32,450 | 32,150 | 32,200 | 9 | 12.88 |
| 2008-11-04 | 34,950 | 34,950 | 32,000 | 34,400 | 6 | 13.76 |
| 2008-10-31 | 33,500 | 34,300 | 31,000 | 34,300 | 17 | 13.72 |
| 2008-10-30 | 36,000 | 36,000 | 33,500 | 33,500 | 12 | 13.40 |
| 2008-10-29 | 35,950 | 38,000 | 35,950 | 38,000 | 5 | 15.20 |
| 2008-10-28 | 38,000 | 38,000 | 33,050 | 35,500 | 28 | 14.20 |
| 2008-10-27 | 39,350 | 39,350 | 36,900 | 37,300 | 157 | 14.92 |
| 2008-10-24 | 38,000 | 38,000 | 36,300 | 37,500 | 11 | 15 |
| 2008-10-23 | 37,500 | 38,400 | 36,500 | 38,400 | 84 | 15.36 |
| 2008-10-22 | 33,850 | 37,000 | 33,850 | 37,000 | 95 | 14.80 |
| 2008-10-21 | 34,000 | 34,250 | 32,250 | 34,250 | 6 | 13.70 |
| 2008-10-20 | 31,600 | 35,000 | 31,000 | 34,950 | 37 | 13.98 |
| 2008-10-17 | 31,700 | 32,000 | 31,600 | 32,000 | 96 | 12.80 |
| 2008-10-16 | 30,500 | 30,500 | 30,500 | 30,500 | 13 | 12.20 |
| 2008-10-15 | 29,000 | 30,100 | 29,000 | 30,100 | 57 | 12.04 |
| 2008-10-14 | 25,000 | 27,100 | 25,000 | 27,100 | 40 | 10.84 |
| 2008-10-10 | 22,600 | 24,100 | 21,210 | 24,100 | 84 | 9.64 |
| 2008-10-09 | 21,100 | 24,000 | 21,100 | 24,000 | 14 | 9.60 |
| 2008-10-08 | 21,800 | 22,700 | 21,800 | 22,500 | 100 | 9 |
| 2008-10-07 | 24,800 | 25,800 | 24,800 | 24,800 | 54 | 9.92 |
| 2008-10-06 | 28,050 | 29,850 | 27,200 | 27,800 | 37 | 11.12 |
| 2008-10-03 | 32,550 | 32,550 | 31,000 | 31,050 | 9 | 12.42 |
| 2008-10-02 | 33,500 | 33,500 | 32,500 | 33,300 | 7 | 13.32 |
| 2008-10-01 | 32,000 | 33,500 | 32,000 | 33,500 | 3 | 13.40 |
| 2008-09-30 | 31,000 | 34,000 | 31,000 | 34,000 | 11 | 13.60 |
| 2008-09-29 | 33,550 | 34,500 | 33,150 | 34,500 | 30 | 13.80 |
| 2008-09-26 | 32,650 | 33,300 | 32,500 | 32,600 | 28 | 13.04 |
| 2008-09-25 | 35,850 | 35,850 | 35,850 | 35,850 | 33 | 14.34 |
| 2008-09-24 | 33,900 | 33,900 | 31,100 | 31,850 | 15 | 12.74 |
| 2008-09-22 | 33,900 | 34,000 | 33,000 | 34,000 | 16 | 13.60 |
| 2008-09-18 | 34,900 | 34,900 | 32,900 | 33,900 | 25 | 13.56 |
| 2008-09-17 | 35,500 | 35,500 | 33,600 | 35,100 | 8 | 14.04 |
| 2008-09-16 | 33,350 | 36,100 | 33,350 | 36,000 | 18 | 14.40 |
| 2008-09-12 | 35,300 | 36,800 | 35,300 | 36,800 | 4 | 14.72 |
| 2008-09-11 | 36,800 | 36,900 | 36,800 | 36,900 | 2 | 14.76 |
| 2008-09-10 | 36,500 | 36,500 | 36,400 | 36,400 | 2 | 14.56 |
| 2008-09-09 | 38,500 | 38,500 | 35,700 | 36,500 | 30 | 14.60 |
| 2008-09-08 | 37,000 | 38,600 | 35,400 | 38,500 | 83 | 15.40 |
| 2008-09-05 | 31,600 | 34,600 | 30,000 | 33,400 | 66 | 13.36 |
| 2008-09-04 | 34,400 | 34,400 | 33,000 | 33,000 | 76 | 13.20 |
| 2008-09-03 | 32,250 | 33,200 | 31,500 | 33,200 | 26 | 13.28 |
| 2008-09-02 | 32,800 | 33,950 | 32,800 | 33,950 | 7 | 13.58 |
| 2008-08-29 | 34,000 | 34,000 | 33,800 | 33,800 | 7 | 13.52 |
| 2008-08-28 | 36,000 | 36,000 | 33,600 | 33,600 | 32 | 13.44 |
| 2008-08-27 | 34,150 | 34,150 | 34,100 | 34,100 | 2 | 13.64 |
| 2008-08-26 | 33,700 | 33,700 | 32,100 | 33,700 | 6 | 13.48 |
| 2008-08-25 | 34,500 | 34,500 | 34,500 | 34,500 | 75 | 13.80 |
| 2008-08-22 | 31,600 | 31,600 | 30,500 | 30,500 | 8 | 12.20 |
| 2008-08-21 | 31,600 | 31,600 | 31,600 | 31,600 | 7 | 12.64 |
| 2008-08-20 | 32,800 | 32,800 | 32,800 | 32,800 | 1 | 13.12 |
| 2008-08-19 | 32,500 | 32,500 | 32,500 | 32,500 | 2 | 13 |
| 2008-08-18 | 31,500 | 32,800 | 31,500 | 32,800 | 4 | 13.12 |
| 2008-08-15 | 30,550 | 31,700 | 30,550 | 31,700 | 6 | 12.68 |
| 2008-08-14 | 30,550 | 32,250 | 30,550 | 30,650 | 29 | 12.26 |
| 2008-08-13 | 33,200 | 33,300 | 32,700 | 33,250 | 11 | 13.30 |
| 2008-08-12 | 33,800 | 34,450 | 33,000 | 34,450 | 19 | 13.78 |
| 2008-08-11 | 34,350 | 34,800 | 34,000 | 34,000 | 7 | 13.60 |
| 2008-08-08 | 33,300 | 34,300 | 33,100 | 34,000 | 29 | 13.60 |
| 2008-08-06 | 33,950 | 34,900 | 33,400 | 34,900 | 10 | 13.96 |
| 2008-08-05 | 33,500 | 33,850 | 33,500 | 33,850 | 11 | 13.54 |
| 2008-08-04 | 33,400 | 34,500 | 33,400 | 34,500 | 21 | 13.80 |
| 2008-08-01 | 35,200 | 36,900 | 35,000 | 35,800 | 15 | 14.32 |
| 2008-07-31 | 37,000 | 37,000 | 36,000 | 36,000 | 6 | 14.40 |
| 2008-07-30 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 14.80 |
| 2008-07-29 | 36,950 | 36,950 | 35,150 | 36,600 | 17 | 14.64 |
| 2008-07-28 | 41,400 | 41,400 | 35,800 | 37,400 | 61 | 14.96 |
| 2008-07-25 | 40,000 | 40,000 | 39,800 | 39,800 | 6 | 15.92 |
| 2008-07-24 | 38,000 | 40,000 | 37,800 | 38,500 | 47 | 15.40 |
| 2008-07-23 | 37,700 | 38,350 | 37,700 | 38,350 | 40 | 15.34 |
| 2008-07-22 | 36,500 | 36,500 | 34,500 | 34,500 | 28 | 13.80 |
| 2008-07-18 | 33,000 | 34,400 | 33,000 | 34,400 | 93 | 13.76 |
| 2008-07-17 | 34,000 | 34,400 | 33,100 | 34,400 | 41 | 13.76 |
| 2008-07-16 | 34,000 | 34,300 | 33,100 | 34,000 | 15 | 13.60 |
| 2008-07-15 | 35,050 | 35,500 | 35,000 | 35,500 | 22 | 14.20 |
| 2008-07-14 | 34,000 | 36,000 | 34,000 | 36,000 | 40 | 14.40 |
| 2008-07-11 | 35,150 | 35,750 | 34,200 | 34,950 | 40 | 13.98 |
| 2008-07-10 | 36,300 | 36,300 | 35,050 | 36,250 | 8 | 14.50 |
| 2008-07-09 | 36,800 | 36,800 | 35,100 | 36,000 | 38 | 14.40 |
| 2008-07-08 | 37,500 | 37,500 | 35,800 | 36,500 | 63 | 14.60 |
| 2008-07-07 | 38,300 | 38,900 | 38,300 | 38,900 | 8 | 15.56 |
| 2008-07-04 | 37,550 | 37,900 | 37,000 | 37,000 | 22 | 14.80 |
| 2008-07-03 | 38,100 | 38,300 | 37,500 | 38,300 | 12 | 15.32 |
| 2008-07-02 | 38,950 | 38,950 | 38,500 | 38,500 | 3 | 15.40 |
| 2008-07-01 | 39,450 | 39,450 | 38,000 | 38,800 | 32 | 15.52 |
| 2008-06-30 | 41,450 | 41,450 | 41,000 | 41,000 | 24 | 16.40 |
| 2008-06-27 | 36,200 | 37,850 | 36,000 | 37,850 | 22 | 15.14 |
| 2008-06-26 | 37,500 | 38,000 | 37,200 | 38,000 | 13 | 15.20 |
| 2008-06-25 | 38,000 | 38,000 | 37,200 | 37,200 | 27 | 14.88 |
| 2008-06-24 | 37,000 | 37,800 | 37,000 | 37,700 | 10 | 15.08 |
| 2008-06-23 | 38,500 | 38,500 | 35,200 | 38,300 | 75 | 15.32 |
| 2008-06-20 | 38,800 | 38,800 | 38,550 | 38,550 | 4 | 15.42 |
| 2008-06-19 | 38,500 | 40,000 | 38,000 | 38,800 | 57 | 15.52 |
| 2008-06-18 | 39,300 | 40,000 | 38,500 | 38,500 | 18 | 15.40 |
| 2008-06-17 | 39,700 | 40,000 | 39,300 | 39,950 | 11 | 15.98 |
| 2008-06-16 | 39,200 | 39,700 | 39,000 | 39,100 | 15 | 15.64 |
| 2008-06-13 | 39,500 | 39,600 | 38,400 | 39,100 | 20 | 15.64 |
| 2008-06-12 | 39,500 | 39,500 | 38,400 | 39,100 | 24 | 15.64 |
| 2008-06-11 | 39,900 | 39,900 | 38,600 | 39,750 | 28 | 15.90 |
| 2008-06-10 | 40,000 | 40,000 | 39,000 | 39,900 | 90 | 15.96 |
| 2008-06-09 | 41,000 | 41,150 | 40,300 | 40,300 | 33 | 16.12 |
| 2008-06-06 | 41,900 | 42,700 | 41,600 | 41,650 | 32 | 16.66 |
| 2008-06-05 | 43,800 | 43,800 | 42,000 | 42,900 | 33 | 17.16 |
| 2008-06-04 | 44,600 | 44,600 | 43,000 | 43,800 | 16 | 17.52 |
| 2008-06-03 | 45,000 | 45,000 | 43,900 | 44,300 | 18 | 17.72 |
| 2008-06-02 | 44,000 | 45,300 | 43,500 | 45,200 | 32 | 18.08 |
| 2008-05-30 | 44,300 | 44,400 | 41,500 | 43,000 | 81 | 17.20 |
| 2008-05-29 | 45,100 | 45,200 | 43,800 | 45,200 | 39 | 18.08 |
| 2008-05-28 | 46,500 | 46,500 | 43,100 | 45,000 | 99 | 18 |
| 2008-05-27 | 45,000 | 45,600 | 43,500 | 45,000 | 74 | 18 |
| 2008-05-26 | 43,400 | 46,200 | 43,400 | 46,000 | 169 | 18.40 |
| 2008-05-23 | 41,700 | 42,200 | 41,700 | 42,200 | 13 | 16.88 |
| 2008-05-22 | 42,450 | 42,450 | 42,000 | 42,000 | 8 | 16.80 |
| 2008-05-21 | 42,000 | 42,050 | 42,000 | 42,050 | 9 | 16.82 |
| 2008-05-20 | 42,300 | 42,400 | 41,200 | 42,200 | 35 | 16.88 |
| 2008-05-19 | 42,400 | 42,500 | 42,000 | 42,400 | 49 | 16.96 |
| 2008-05-16 | 45,300 | 45,300 | 43,300 | 43,550 | 31 | 17.42 |
| 2008-05-15 | 45,550 | 46,000 | 44,100 | 44,900 | 77 | 17.96 |
| 2008-05-14 | 44,550 | 44,600 | 42,000 | 44,350 | 90 | 17.74 |
| 2008-05-13 | 43,800 | 44,300 | 43,000 | 44,000 | 57 | 17.60 |
| 2008-05-12 | 42,000 | 43,900 | 42,000 | 43,300 | 49 | 17.32 |
| 2008-05-09 | 42,400 | 44,000 | 41,650 | 42,000 | 73 | 16.80 |
| 2008-05-08 | 40,000 | 41,650 | 39,700 | 41,650 | 43 | 16.66 |
| 2008-05-07 | 39,800 | 40,000 | 39,500 | 39,800 | 46 | 15.92 |
| 2008-05-02 | 39,550 | 39,800 | 39,500 | 39,500 | 16 | 15.80 |
| 2008-05-01 | 38,700 | 38,800 | 38,400 | 38,600 | 20 | 15.44 |
| 2008-04-30 | 39,700 | 39,700 | 38,700 | 38,900 | 34 | 15.56 |
| 2008-04-28 | 40,000 | 40,000 | 39,000 | 39,750 | 44 | 15.90 |
| 2008-04-25 | 39,700 | 39,700 | 38,400 | 38,400 | 36 | 15.36 |
| 2008-04-24 | 38,500 | 38,500 | 37,900 | 38,100 | 18 | 15.24 |
| 2008-04-23 | 38,500 | 40,000 | 37,600 | 39,400 | 60 | 15.76 |
| 2008-04-22 | 38,800 | 38,800 | 38,100 | 38,200 | 8 | 15.28 |
| 2008-04-21 | 38,600 | 38,800 | 38,300 | 38,800 | 13 | 15.52 |
| 2008-04-18 | 38,600 | 38,700 | 38,000 | 38,000 | 13 | 15.20 |
| 2008-04-17 | 38,400 | 39,000 | 38,100 | 38,250 | 20 | 15.30 |
| 2008-04-16 | 38,000 | 38,200 | 38,000 | 38,000 | 15 | 15.20 |
| 2008-04-15 | 37,500 | 37,550 | 37,500 | 37,550 | 2 | 15.02 |
| 2008-04-14 | 37,750 | 37,750 | 37,000 | 37,450 | 25 | 14.98 |
| 2008-04-11 | 39,050 | 39,050 | 38,200 | 38,200 | 35 | 15.28 |
| 2008-04-10 | 39,400 | 39,500 | 38,650 | 39,300 | 16 | 15.72 |
| 2008-04-09 | 37,700 | 40,800 | 37,700 | 39,000 | 20 | 15.60 |
| 2008-04-08 | 38,800 | 38,800 | 37,400 | 37,500 | 58 | 15 |
| 2008-04-07 | 37,050 | 38,000 | 37,050 | 38,000 | 20 | 15.20 |
| 2008-04-04 | 38,500 | 38,500 | 37,750 | 38,000 | 25 | 15.20 |
| 2008-04-03 | 38,000 | 38,500 | 37,700 | 38,500 | 47 | 15.40 |
| 2008-04-02 | 37,750 | 38,500 | 37,700 | 38,050 | 27 | 15.22 |
| 2008-04-01 | 38,050 | 38,500 | 37,900 | 37,900 | 11 | 15.16 |
| 2008-03-31 | 38,900 | 38,900 | 37,700 | 38,450 | 19 | 15.38 |
| 2008-03-28 | 39,500 | 39,500 | 39,450 | 39,450 | 19 | 15.78 |
| 2008-03-27 | 38,200 | 38,350 | 37,700 | 38,350 | 20 | 15.34 |
| 2008-03-26 | 37,800 | 38,450 | 37,500 | 38,450 | 28 | 15.38 |
| 2008-03-25 | 38,900 | 38,900 | 37,900 | 37,900 | 29 | 15.16 |
| 2008-03-24 | 38,500 | 38,750 | 38,000 | 38,700 | 27 | 15.48 |
| 2008-03-21 | 38,700 | 38,800 | 37,800 | 38,800 | 12 | 15.52 |
| 2008-03-19 | 37,800 | 39,000 | 37,800 | 38,800 | 38 | 15.52 |
| 2008-03-18 | 37,600 | 38,800 | 37,100 | 38,500 | 23 | 15.40 |
| 2008-03-17 | 38,100 | 38,800 | 37,600 | 38,800 | 46 | 15.52 |
| 2008-03-14 | 39,000 | 39,350 | 38,000 | 39,250 | 78 | 15.70 |
| 2008-03-13 | 36,000 | 36,600 | 35,800 | 36,600 | 17 | 14.64 |
| 2008-03-12 | 36,900 | 37,600 | 36,050 | 36,600 | 18 | 14.64 |
| 2008-03-11 | 35,600 | 36,100 | 35,500 | 36,000 | 8 | 14.40 |
| 2008-03-10 | 36,250 | 36,800 | 36,100 | 36,100 | 48 | 14.44 |
| 2008-03-07 | 36,300 | 38,850 | 36,300 | 37,800 | 63 | 15.12 |
| 2008-03-06 | 37,600 | 38,500 | 37,100 | 38,250 | 27 | 15.30 |
| 2008-03-05 | 38,650 | 38,650 | 37,300 | 38,000 | 21 | 15.20 |
| 2008-03-04 | 39,100 | 39,100 | 37,500 | 38,650 | 21 | 15.46 |
| 2008-03-03 | 39,000 | 39,500 | 37,500 | 39,500 | 49 | 15.80 |
| 2008-02-29 | 39,900 | 40,500 | 39,000 | 39,300 | 27 | 15.72 |
| 2008-02-28 | 41,450 | 41,450 | 39,500 | 40,700 | 58 | 16.28 |
| 2008-02-27 | 41,050 | 41,050 | 38,000 | 39,700 | 91 | 15.88 |
| 2008-02-26 | 37,500 | 40,900 | 37,500 | 40,800 | 90 | 16.32 |
| 2008-02-25 | 37,150 | 37,900 | 36,500 | 37,900 | 127 | 15.16 |
| 2008-02-22 | 37,300 | 38,500 | 37,000 | 37,100 | 90 | 14.84 |
| 2008-02-21 | 39,200 | 39,450 | 38,500 | 38,500 | 64 | 15.40 |
| 2008-02-20 | 40,000 | 40,350 | 38,000 | 38,000 | 130 | 15.20 |
| 2008-02-19 | 41,750 | 41,800 | 39,100 | 40,600 | 98 | 16.24 |
| 2008-02-18 | 38,300 | 40,700 | 38,000 | 40,700 | 103 | 16.28 |
| 2008-02-15 | 36,900 | 38,700 | 35,700 | 38,300 | 92 | 15.32 |
| 2008-02-14 | 37,150 | 38,800 | 37,000 | 38,100 | 46 | 15.24 |
| 2008-02-13 | 37,350 | 38,100 | 36,200 | 37,950 | 61 | 15.18 |
| 2008-02-12 | 38,200 | 38,800 | 38,000 | 38,800 | 15 | 15.52 |
| 2008-02-08 | 36,600 | 38,000 | 36,600 | 38,000 | 42 | 15.20 |
| 2008-02-07 | 36,650 | 38,000 | 36,650 | 37,900 | 60 | 15.16 |
| 2008-02-06 | 39,000 | 39,700 | 38,050 | 38,600 | 64 | 15.44 |
| 2008-02-05 | 40,300 | 42,300 | 40,100 | 41,100 | 99 | 16.44 |
| 2008-02-04 | 45,500 | 45,500 | 41,700 | 42,900 | 327 | 17.16 |
| 2008-02-01 | 42,500 | 43,900 | 41,900 | 43,900 | 506 | 17.56 |
| 2008-01-31 | 36,550 | 39,900 | 35,000 | 39,900 | 253 | 15.96 |
| 2008-01-30 | 37,500 | 37,950 | 36,900 | 36,950 | 135 | 14.78 |
| 2008-01-29 | 40,550 | 41,000 | 36,500 | 38,800 | 258 | 15.52 |
| 2008-01-28 | 41,450 | 41,450 | 39,500 | 39,900 | 80 | 15.96 |
| 2008-01-25 | 40,400 | 42,000 | 39,300 | 41,050 | 155 | 16.42 |
| 2008-01-24 | 40,100 | 41,000 | 38,800 | 39,300 | 82 | 15.72 |
| 2008-01-23 | 44,500 | 44,500 | 37,200 | 40,800 | 492 | 16.32 |
| 2008-01-22 | 42,000 | 42,800 | 40,500 | 40,500 | 373 | 16.20 |
| 2008-01-21 | 46,500 | 46,650 | 43,850 | 44,500 | 534 | 17.80 |
| 2008-01-18 | 44,300 | 49,200 | 42,350 | 48,250 | 1,711 | 19.30 |
| 2008-01-17 | 49,500 | 49,500 | 49,500 | 49,500 | 26 | 19.80 |
| 2008-01-16 | 59,500 | 59,500 | 59,500 | 59,500 | 33 | 23.80 |
| 2008-01-15 | 64,500 | 64,500 | 64,500 | 64,500 | 35 | 25.80 |
| 2008-01-11 | 69,500 | 69,500 | 69,500 | 69,500 | 19 | 27.80 |
| 2008-01-10 | 85,000 | 86,000 | 79,500 | 79,500 | 478 | 31.80 |
| 2008-01-09 | 90,000 | 95,000 | 86,000 | 93,500 | 282 | 37.40 |
| 2008-01-08 | 85,300 | 94,800 | 81,400 | 93,700 | 602 | 37.48 |
| 2008-01-07 | 81,500 | 85,300 | 71,500 | 85,300 | 834 | 34.12 |
| 2008-01-04 | 81,500 | 81,500 | 81,500 | 81,500 | 163 | 32.60 |
分割・併合履歴 ： [2019-09-27]1株→5株 [2018-02-26]1株→5株 [2012-11-28]1株→100株
