2668 タビオ(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 | 1,126 | 1,152 | 1,126 | 1,150 | 7,500 | 1,150 |
| 2008-12-29 | 1,180 | 1,180 | 1,125 | 1,150 | 7,900 | 1,150 |
| 2008-12-26 | 1,073 | 1,195 | 1,073 | 1,155 | 26,900 | 1,155 |
| 2008-12-25 | 1,011 | 1,065 | 1,011 | 1,040 | 6,400 | 1,040 |
| 2008-12-24 | 1,000 | 1,030 | 980 | 1,010 | 43,000 | 1,010 |
| 2008-12-22 | 995 | 1,005 | 995 | 998 | 3,300 | 998 |
| 2008-12-19 | 991 | 991 | 975 | 975 | 1,200 | 975 |
| 2008-12-18 | 1,006 | 1,006 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2008-12-17 | 985 | 1,000 | 985 | 1,000 | 6,700 | 1,000 |
| 2008-12-16 | 986 | 988 | 985 | 985 | 4,900 | 985 |
| 2008-12-15 | 1,000 | 1,010 | 985 | 985 | 4,600 | 985 |
| 2008-12-12 | 980 | 995 | 980 | 985 | 5,000 | 985 |
| 2008-12-11 | 1,020 | 1,020 | 1,000 | 1,000 | 4,600 | 1,000 |
| 2008-12-10 | 990 | 1,030 | 986 | 1,000 | 20,700 | 1,000 |
| 2008-12-09 | 970 | 988 | 970 | 986 | 15,300 | 986 |
| 2008-12-08 | 920 | 963 | 920 | 950 | 12,600 | 950 |
| 2008-12-05 | 875 | 900 | 875 | 900 | 1,000 | 900 |
| 2008-12-04 | 920 | 920 | 875 | 875 | 3,100 | 875 |
| 2008-12-03 | 893 | 893 | 883 | 890 | 2,100 | 890 |
| 2008-12-02 | 895 | 895 | 888 | 894 | 1,000 | 894 |
| 2008-12-01 | 891 | 900 | 890 | 896 | 1,600 | 896 |
| 2008-11-28 | 891 | 895 | 891 | 895 | 700 | 895 |
| 2008-11-27 | 900 | 900 | 881 | 890 | 1,800 | 890 |
| 2008-11-26 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2008-11-25 | 900 | 902 | 877 | 900 | 3,600 | 900 |
| 2008-11-21 | 901 | 920 | 900 | 900 | 900 | 900 |
| 2008-11-20 | 914 | 915 | 902 | 902 | 800 | 902 |
| 2008-11-19 | 935 | 950 | 930 | 930 | 2,100 | 930 |
| 2008-11-18 | 935 | 940 | 925 | 940 | 500 | 940 |
| 2008-11-17 | 930 | 935 | 922 | 922 | 2,800 | 922 |
| 2008-11-14 | 930 | 930 | 915 | 930 | 2,500 | 930 |
| 2008-11-13 | 930 | 931 | 920 | 930 | 2,100 | 930 |
| 2008-11-12 | 940 | 940 | 930 | 930 | 1,900 | 930 |
| 2008-11-11 | 930 | 940 | 930 | 930 | 1,200 | 930 |
| 2008-11-10 | 958 | 958 | 930 | 930 | 1,400 | 930 |
| 2008-11-07 | 930 | 940 | 930 | 940 | 1,700 | 940 |
| 2008-11-06 | 950 | 950 | 950 | 950 | 2,300 | 950 |
| 2008-11-05 | 960 | 980 | 955 | 975 | 7,500 | 975 |
| 2008-11-04 | 950 | 960 | 945 | 955 | 3,500 | 955 |
| 2008-10-31 | 936 | 936 | 915 | 925 | 7,300 | 925 |
| 2008-10-30 | 960 | 970 | 920 | 930 | 4,300 | 930 |
| 2008-10-29 | 950 | 990 | 948 | 960 | 7,500 | 960 |
| 2008-10-28 | 888 | 920 | 880 | 918 | 2,800 | 918 |
| 2008-10-27 | 885 | 885 | 858 | 870 | 39,900 | 870 |
| 2008-10-24 | 900 | 930 | 888 | 890 | 10,700 | 890 |
| 2008-10-23 | 900 | 905 | 895 | 900 | 10,700 | 900 |
| 2008-10-22 | 960 | 960 | 880 | 900 | 5,200 | 900 |
| 2008-10-21 | 990 | 990 | 950 | 970 | 4,200 | 970 |
| 2008-10-20 | 960 | 990 | 960 | 979 | 6,200 | 979 |
| 2008-10-17 | 918 | 965 | 918 | 960 | 9,400 | 960 |
| 2008-10-16 | 899 | 905 | 891 | 900 | 21,700 | 900 |
| 2008-10-15 | 908 | 921 | 890 | 905 | 13,000 | 905 |
| 2008-10-14 | 910 | 919 | 880 | 890 | 9,700 | 890 |
| 2008-10-10 | 800 | 840 | 750 | 840 | 7,100 | 840 |
| 2008-10-09 | 790 | 833 | 770 | 800 | 7,900 | 800 |
| 2008-10-08 | 785 | 835 | 780 | 780 | 17,500 | 780 |
| 2008-10-07 | 798 | 830 | 770 | 799 | 22,900 | 799 |
| 2008-10-06 | 840 | 849 | 810 | 816 | 21,500 | 816 |
| 2008-10-03 | 860 | 899 | 838 | 868 | 5,100 | 868 |
| 2008-10-02 | 885 | 895 | 878 | 878 | 6,000 | 878 |
| 2008-10-01 | 900 | 900 | 895 | 895 | 1,900 | 895 |
| 2008-09-30 | 870 | 899 | 860 | 899 | 5,100 | 899 |
| 2008-09-29 | 900 | 904 | 885 | 900 | 3,000 | 900 |
| 2008-09-26 | 883 | 896 | 879 | 884 | 1,600 | 884 |
| 2008-09-25 | 879 | 882 | 875 | 877 | 800 | 877 |
| 2008-09-24 | 857 | 885 | 857 | 869 | 20,500 | 869 |
| 2008-09-22 | 900 | 918 | 890 | 901 | 3,500 | 901 |
| 2008-09-19 | 909 | 909 | 880 | 881 | 4,100 | 881 |
| 2008-09-18 | 895 | 895 | 870 | 890 | 9,300 | 890 |
| 2008-09-17 | 930 | 930 | 915 | 915 | 5,800 | 915 |
| 2008-09-16 | 890 | 950 | 881 | 900 | 17,600 | 900 |
| 2008-09-12 | 945 | 950 | 940 | 950 | 1,900 | 950 |
| 2008-09-11 | 949 | 949 | 930 | 935 | 2,900 | 935 |
| 2008-09-10 | 957 | 957 | 939 | 950 | 4,000 | 950 |
| 2008-09-09 | 971 | 988 | 971 | 975 | 1,200 | 975 |
| 2008-09-08 | 951 | 971 | 951 | 971 | 2,700 | 971 |
| 2008-09-05 | 950 | 960 | 900 | 950 | 7,600 | 950 |
| 2008-09-04 | 999 | 999 | 956 | 970 | 5,300 | 970 |
| 2008-09-03 | 995 | 1,009 | 992 | 996 | 4,300 | 996 |
| 2008-09-02 | 995 | 995 | 983 | 992 | 8,100 | 992 |
| 2008-09-01 | 955 | 985 | 955 | 985 | 2,500 | 985 |
| 2008-08-29 | 955 | 972 | 947 | 955 | 4,500 | 955 |
| 2008-08-28 | 940 | 970 | 940 | 955 | 3,200 | 955 |
| 2008-08-27 | 888 | 947 | 888 | 940 | 4,800 | 940 |
| 2008-08-26 | 883 | 892 | 883 | 883 | 11,000 | 883 |
| 2008-08-25 | 910 | 911 | 910 | 910 | 1,000 | 910 |
| 2008-08-22 | 907 | 907 | 897 | 907 | 9,400 | 907 |
| 2008-08-21 | 917 | 926 | 911 | 925 | 7,600 | 925 |
| 2008-08-20 | 917 | 927 | 917 | 926 | 900 | 926 |
| 2008-08-19 | 931 | 931 | 916 | 925 | 4,000 | 925 |
| 2008-08-18 | 930 | 932 | 920 | 932 | 3,400 | 932 |
| 2008-08-15 | 940 | 941 | 921 | 921 | 8,300 | 921 |
| 2008-08-14 | 941 | 941 | 918 | 938 | 3,400 | 938 |
| 2008-08-13 | 950 | 950 | 940 | 941 | 3,300 | 941 |
| 2008-08-12 | 991 | 991 | 950 | 951 | 5,900 | 951 |
| 2008-08-11 | 985 | 985 | 971 | 971 | 3,000 | 971 |
| 2008-08-08 | 990 | 995 | 967 | 980 | 12,400 | 980 |
| 2008-08-07 | 1,000 | 1,007 | 1,000 | 1,000 | 3,700 | 1,000 |
| 2008-08-06 | 1,000 | 1,000 | 981 | 981 | 6,100 | 981 |
| 2008-08-05 | 1,000 | 1,000 | 972 | 1,000 | 5,900 | 1,000 |
| 2008-08-04 | 1,000 | 1,003 | 1,000 | 1,001 | 2,400 | 1,001 |
| 2008-08-01 | 1,001 | 1,002 | 999 | 1,000 | 2,600 | 1,000 |
| 2008-07-31 | 1,016 | 1,016 | 997 | 999 | 14,600 | 999 |
| 2008-07-30 | 1,010 | 1,038 | 1,010 | 1,012 | 4,100 | 1,012 |
| 2008-07-29 | 1,000 | 1,045 | 1,000 | 1,007 | 3,800 | 1,007 |
| 2008-07-28 | 1,046 | 1,060 | 1,011 | 1,011 | 2,100 | 1,011 |
| 2008-07-25 | 1,055 | 1,055 | 1,045 | 1,045 | 1,200 | 1,045 |
| 2008-07-24 | 1,072 | 1,080 | 1,050 | 1,050 | 6,300 | 1,050 |
| 2008-07-23 | 1,049 | 1,070 | 1,036 | 1,065 | 1,900 | 1,065 |
| 2008-07-22 | 1,046 | 1,060 | 1,030 | 1,030 | 6,300 | 1,030 |
| 2008-07-18 | 1,030 | 1,061 | 1,030 | 1,060 | 1,100 | 1,060 |
| 2008-07-17 | 1,040 | 1,060 | 1,040 | 1,050 | 9,400 | 1,050 |
| 2008-07-16 | 1,040 | 1,050 | 999 | 1,025 | 5,300 | 1,025 |
| 2008-07-15 | 1,060 | 1,060 | 1,046 | 1,046 | 3,600 | 1,046 |
| 2008-07-14 | 1,065 | 1,070 | 1,048 | 1,060 | 3,000 | 1,060 |
| 2008-07-11 | 1,090 | 1,090 | 1,050 | 1,065 | 4,000 | 1,065 |
| 2008-07-10 | 1,108 | 1,110 | 1,092 | 1,092 | 4,900 | 1,092 |
| 2008-07-09 | 1,135 | 1,135 | 1,120 | 1,130 | 17,700 | 1,130 |
| 2008-07-08 | 1,170 | 1,170 | 1,125 | 1,125 | 8,000 | 1,125 |
| 2008-07-07 | 1,150 | 1,164 | 1,140 | 1,164 | 15,700 | 1,164 |
| 2008-07-04 | 1,155 | 1,170 | 1,150 | 1,150 | 4,600 | 1,150 |
| 2008-07-03 | 1,168 | 1,168 | 1,137 | 1,144 | 2,300 | 1,144 |
| 2008-07-02 | 1,110 | 1,130 | 1,107 | 1,130 | 2,800 | 1,130 |
| 2008-07-01 | 1,120 | 1,120 | 1,104 | 1,104 | 6,500 | 1,104 |
| 2008-06-30 | 1,125 | 1,130 | 1,120 | 1,130 | 4,500 | 1,130 |
| 2008-06-27 | 1,155 | 1,180 | 1,125 | 1,125 | 11,300 | 1,125 |
| 2008-06-26 | 1,170 | 1,190 | 1,170 | 1,190 | 2,000 | 1,190 |
| 2008-06-25 | 1,152 | 1,190 | 1,152 | 1,185 | 4,500 | 1,185 |
| 2008-06-24 | 1,214 | 1,224 | 1,171 | 1,172 | 10,300 | 1,172 |
| 2008-06-23 | 1,215 | 1,234 | 1,192 | 1,234 | 10,900 | 1,234 |
| 2008-06-20 | 1,264 | 1,268 | 1,245 | 1,245 | 5,300 | 1,245 |
| 2008-06-19 | 1,271 | 1,271 | 1,251 | 1,263 | 1,200 | 1,263 |
| 2008-06-18 | 1,270 | 1,284 | 1,240 | 1,272 | 11,500 | 1,272 |
| 2008-06-17 | 1,285 | 1,285 | 1,271 | 1,284 | 2,700 | 1,284 |
| 2008-06-16 | 1,311 | 1,316 | 1,299 | 1,299 | 13,300 | 1,299 |
| 2008-06-13 | 1,302 | 1,328 | 1,300 | 1,310 | 8,800 | 1,310 |
| 2008-06-12 | 1,337 | 1,340 | 1,316 | 1,340 | 7,700 | 1,340 |
| 2008-06-11 | 1,350 | 1,350 | 1,337 | 1,350 | 7,300 | 1,350 |
| 2008-06-10 | 1,370 | 1,370 | 1,335 | 1,350 | 27,100 | 1,350 |
| 2008-06-09 | 1,329 | 1,349 | 1,323 | 1,335 | 13,000 | 1,335 |
| 2008-06-06 | 1,278 | 1,350 | 1,278 | 1,350 | 42,900 | 1,350 |
| 2008-06-05 | 1,270 | 1,280 | 1,255 | 1,270 | 11,600 | 1,270 |
| 2008-06-04 | 1,250 | 1,269 | 1,240 | 1,269 | 3,600 | 1,269 |
| 2008-06-03 | 1,255 | 1,270 | 1,250 | 1,251 | 6,900 | 1,251 |
| 2008-06-02 | 1,240 | 1,269 | 1,220 | 1,255 | 21,600 | 1,255 |
| 2008-05-30 | 1,260 | 1,260 | 1,207 | 1,215 | 4,800 | 1,215 |
| 2008-05-29 | 1,240 | 1,240 | 1,225 | 1,240 | 5,800 | 1,240 |
| 2008-05-28 | 1,264 | 1,270 | 1,235 | 1,248 | 4,100 | 1,248 |
| 2008-05-27 | 1,265 | 1,285 | 1,251 | 1,251 | 8,200 | 1,251 |
| 2008-05-26 | 1,265 | 1,270 | 1,250 | 1,265 | 14,200 | 1,265 |
| 2008-05-23 | 1,259 | 1,280 | 1,250 | 1,270 | 18,900 | 1,270 |
| 2008-05-22 | 1,207 | 1,279 | 1,207 | 1,279 | 12,100 | 1,279 |
| 2008-05-21 | 1,200 | 1,245 | 1,200 | 1,245 | 9,500 | 1,245 |
| 2008-05-20 | 1,171 | 1,246 | 1,171 | 1,226 | 12,100 | 1,226 |
| 2008-05-19 | 1,192 | 1,218 | 1,150 | 1,170 | 18,100 | 1,170 |
| 2008-05-16 | 1,231 | 1,250 | 1,192 | 1,192 | 27,700 | 1,192 |
| 2008-05-15 | 1,280 | 1,286 | 1,250 | 1,255 | 15,700 | 1,255 |
| 2008-05-14 | 1,299 | 1,300 | 1,250 | 1,275 | 32,300 | 1,275 |
| 2008-05-13 | 1,275 | 1,300 | 1,275 | 1,298 | 11,800 | 1,298 |
| 2008-05-12 | 1,206 | 1,279 | 1,206 | 1,257 | 23,900 | 1,257 |
| 2008-05-09 | 1,260 | 1,265 | 1,245 | 1,255 | 22,300 | 1,255 |
| 2008-05-08 | 1,252 | 1,265 | 1,245 | 1,259 | 16,100 | 1,259 |
| 2008-05-07 | 1,241 | 1,269 | 1,235 | 1,252 | 11,300 | 1,252 |
| 2008-05-02 | 1,259 | 1,259 | 1,239 | 1,241 | 8,000 | 1,241 |
| 2008-05-01 | 1,255 | 1,258 | 1,230 | 1,255 | 18,000 | 1,255 |
| 2008-04-30 | 1,222 | 1,246 | 1,220 | 1,235 | 17,800 | 1,235 |
| 2008-04-28 | 1,242 | 1,255 | 1,191 | 1,222 | 20,900 | 1,222 |
| 2008-04-25 | 1,149 | 1,225 | 1,149 | 1,220 | 38,500 | 1,220 |
| 2008-04-24 | 1,127 | 1,139 | 1,125 | 1,139 | 14,000 | 1,139 |
| 2008-04-23 | 1,095 | 1,131 | 1,095 | 1,114 | 11,000 | 1,114 |
| 2008-04-22 | 1,120 | 1,140 | 1,084 | 1,111 | 15,600 | 1,111 |
| 2008-04-21 | 1,150 | 1,150 | 1,105 | 1,130 | 17,200 | 1,130 |
| 2008-04-18 | 1,043 | 1,100 | 1,043 | 1,094 | 10,500 | 1,094 |
| 2008-04-17 | 1,089 | 1,089 | 1,039 | 1,053 | 11,200 | 1,053 |
| 2008-04-16 | 1,032 | 1,040 | 1,026 | 1,031 | 10,900 | 1,031 |
| 2008-04-15 | 1,020 | 1,035 | 992 | 1,030 | 17,700 | 1,030 |
| 2008-04-14 | 1,012 | 1,027 | 993 | 1,010 | 35,400 | 1,010 |
| 2008-04-11 | 1,201 | 1,214 | 1,002 | 1,040 | 76,200 | 1,040 |
| 2008-04-10 | 1,212 | 1,220 | 1,183 | 1,190 | 25,300 | 1,190 |
| 2008-04-09 | 1,139 | 1,229 | 1,139 | 1,229 | 33,100 | 1,229 |
| 2008-04-08 | 1,197 | 1,197 | 1,120 | 1,138 | 36,600 | 1,138 |
| 2008-04-07 | 1,250 | 1,259 | 1,202 | 1,212 | 22,300 | 1,212 |
| 2008-04-04 | 1,296 | 1,380 | 1,214 | 1,268 | 65,000 | 1,268 |
| 2008-04-03 | 1,088 | 1,256 | 1,077 | 1,256 | 55,000 | 1,256 |
| 2008-04-02 | 1,037 | 1,068 | 1,032 | 1,056 | 13,300 | 1,056 |
| 2008-04-01 | 1,003 | 1,032 | 1,003 | 1,028 | 11,900 | 1,028 |
| 2008-03-31 | 1,042 | 1,050 | 1,012 | 1,013 | 10,800 | 1,013 |
| 2008-03-28 | 1,033 | 1,110 | 1,032 | 1,040 | 11,200 | 1,040 |
| 2008-03-27 | 1,066 | 1,066 | 1,033 | 1,042 | 8,600 | 1,042 |
| 2008-03-26 | 1,078 | 1,078 | 1,061 | 1,075 | 9,000 | 1,075 |
| 2008-03-25 | 1,017 | 1,087 | 1,017 | 1,078 | 7,700 | 1,078 |
| 2008-03-24 | 1,008 | 1,019 | 1,001 | 1,010 | 8,000 | 1,010 |
| 2008-03-21 | 1,000 | 1,035 | 998 | 1,008 | 38,800 | 1,008 |
| 2008-03-19 | 1,010 | 1,020 | 986 | 995 | 62,700 | 995 |
| 2008-03-18 | 1,014 | 1,029 | 961 | 980 | 32,700 | 980 |
| 2008-03-17 | 1,040 | 1,060 | 1,020 | 1,040 | 14,500 | 1,040 |
| 2008-03-14 | 1,110 | 1,131 | 1,100 | 1,119 | 5,100 | 1,119 |
| 2008-03-13 | 1,130 | 1,150 | 1,104 | 1,130 | 7,600 | 1,130 |
| 2008-03-12 | 1,195 | 1,210 | 1,149 | 1,170 | 7,900 | 1,170 |
| 2008-03-11 | 1,071 | 1,169 | 1,071 | 1,141 | 7,200 | 1,141 |
| 2008-03-10 | 1,130 | 1,135 | 1,090 | 1,130 | 18,000 | 1,130 |
| 2008-03-07 | 1,201 | 1,220 | 1,160 | 1,209 | 15,500 | 1,209 |
| 2008-03-06 | 1,179 | 1,285 | 1,123 | 1,285 | 15,800 | 1,285 |
| 2008-03-05 | 1,100 | 1,125 | 1,087 | 1,099 | 18,500 | 1,099 |
| 2008-03-04 | 1,230 | 1,232 | 1,150 | 1,160 | 19,200 | 1,160 |
| 2008-03-03 | 1,255 | 1,260 | 1,231 | 1,232 | 10,100 | 1,232 |
| 2008-02-29 | 1,248 | 1,300 | 1,230 | 1,298 | 9,300 | 1,298 |
| 2008-02-28 | 1,266 | 1,267 | 1,210 | 1,228 | 22,100 | 1,228 |
| 2008-02-27 | 1,311 | 1,315 | 1,265 | 1,265 | 11,000 | 1,265 |
| 2008-02-26 | 1,311 | 1,311 | 1,300 | 1,310 | 8,300 | 1,310 |
| 2008-02-25 | 1,325 | 1,330 | 1,309 | 1,316 | 23,700 | 1,316 |
| 2008-02-22 | 1,336 | 1,336 | 1,317 | 1,321 | 6,000 | 1,321 |
| 2008-02-21 | 1,348 | 1,360 | 1,339 | 1,355 | 14,300 | 1,355 |
| 2008-02-20 | 1,350 | 1,390 | 1,310 | 1,339 | 15,900 | 1,339 |
| 2008-02-19 | 1,307 | 1,340 | 1,300 | 1,335 | 12,400 | 1,335 |
| 2008-02-18 | 1,330 | 1,349 | 1,304 | 1,315 | 19,200 | 1,315 |
| 2008-02-15 | 1,370 | 1,370 | 1,320 | 1,350 | 15,400 | 1,350 |
| 2008-02-14 | 1,350 | 1,380 | 1,350 | 1,370 | 6,800 | 1,370 |
| 2008-02-13 | 1,286 | 1,350 | 1,286 | 1,330 | 13,700 | 1,330 |
| 2008-02-12 | 1,325 | 1,330 | 1,231 | 1,271 | 19,000 | 1,271 |
| 2008-02-08 | 1,290 | 1,340 | 1,290 | 1,335 | 15,600 | 1,335 |
| 2008-02-07 | 1,396 | 1,400 | 1,281 | 1,310 | 21,200 | 1,310 |
| 2008-02-06 | 1,505 | 1,506 | 1,381 | 1,400 | 32,900 | 1,400 |
| 2008-02-05 | 1,530 | 1,530 | 1,510 | 1,529 | 6,900 | 1,529 |
| 2008-02-04 | 1,561 | 1,564 | 1,531 | 1,533 | 17,800 | 1,533 |
| 2008-02-01 | 1,568 | 1,590 | 1,540 | 1,550 | 8,600 | 1,550 |
| 2008-01-31 | 1,540 | 1,600 | 1,530 | 1,588 | 7,200 | 1,588 |
| 2008-01-30 | 1,574 | 1,620 | 1,570 | 1,570 | 16,200 | 1,570 |
| 2008-01-29 | 1,694 | 1,694 | 1,600 | 1,600 | 25,700 | 1,600 |
| 2008-01-28 | 1,630 | 1,641 | 1,555 | 1,641 | 20,100 | 1,641 |
| 2008-01-25 | 1,639 | 1,680 | 1,639 | 1,664 | 19,200 | 1,664 |
| 2008-01-24 | 1,525 | 1,600 | 1,525 | 1,590 | 26,000 | 1,590 |
| 2008-01-23 | 1,620 | 1,639 | 1,495 | 1,505 | 25,400 | 1,505 |
| 2008-01-22 | 1,540 | 1,556 | 1,463 | 1,500 | 53,800 | 1,500 |
| 2008-01-21 | 1,702 | 1,702 | 1,655 | 1,690 | 24,000 | 1,690 |
| 2008-01-18 | 1,530 | 1,711 | 1,504 | 1,701 | 54,800 | 1,701 |
| 2008-01-17 | 1,556 | 1,606 | 1,500 | 1,592 | 41,400 | 1,592 |
| 2008-01-16 | 1,800 | 1,800 | 1,548 | 1,550 | 43,600 | 1,550 |
| 2008-01-15 | 2,060 | 2,060 | 1,830 | 1,845 | 45,900 | 1,845 |
| 2008-01-11 | 2,050 | 2,075 | 1,840 | 1,840 | 27,800 | 1,840 |
| 2008-01-10 | 2,210 | 2,210 | 2,040 | 2,050 | 17,300 | 2,050 |
| 2008-01-09 | 2,195 | 2,210 | 2,150 | 2,200 | 17,000 | 2,200 |
| 2008-01-08 | 2,370 | 2,400 | 2,200 | 2,220 | 13,300 | 2,220 |
| 2008-01-07 | 2,595 | 2,595 | 2,265 | 2,330 | 16,300 | 2,330 |
| 2008-01-04 | 2,700 | 2,700 | 2,580 | 2,600 | 3,900 | 2,600 |
分割・併合履歴 ： [2001-08-28]1株→2株
