2685 (株)アダストリア 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 | 4,970 | 4,970 | 4,920 | 4,940 | 41,780 | 2,470 |
| 2008-12-29 | 4,950 | 5,030 | 4,920 | 4,970 | 89,170 | 2,485 |
| 2008-12-26 | 4,990 | 5,020 | 4,860 | 4,890 | 138,900 | 2,445 |
| 2008-12-25 | 5,100 | 5,140 | 4,920 | 4,960 | 156,010 | 2,480 |
| 2008-12-24 | 5,100 | 5,270 | 5,070 | 5,210 | 170,220 | 2,605 |
| 2008-12-22 | 5,140 | 5,240 | 5,060 | 5,090 | 110,060 | 2,545 |
| 2008-12-19 | 5,310 | 5,400 | 5,140 | 5,140 | 153,540 | 2,570 |
| 2008-12-18 | 5,120 | 5,440 | 5,080 | 5,410 | 181,730 | 2,705 |
| 2008-12-17 | 5,220 | 5,230 | 5,080 | 5,220 | 168,650 | 2,610 |
| 2008-12-16 | 5,100 | 5,200 | 5,010 | 5,120 | 169,430 | 2,560 |
| 2008-12-15 | 4,650 | 4,860 | 4,650 | 4,800 | 126,480 | 2,400 |
| 2008-12-12 | 4,750 | 4,800 | 4,510 | 4,600 | 182,200 | 2,300 |
| 2008-12-11 | 4,760 | 4,850 | 4,650 | 4,750 | 158,540 | 2,375 |
| 2008-12-10 | 5,050 | 5,050 | 4,750 | 4,810 | 228,270 | 2,405 |
| 2008-12-09 | 5,220 | 5,230 | 4,940 | 5,110 | 153,050 | 2,555 |
| 2008-12-08 | 5,120 | 5,290 | 5,090 | 5,230 | 94,510 | 2,615 |
| 2008-12-05 | 5,210 | 5,230 | 5,010 | 5,120 | 91,030 | 2,560 |
| 2008-12-04 | 5,150 | 5,240 | 5,090 | 5,240 | 109,750 | 2,620 |
| 2008-12-03 | 4,990 | 5,120 | 4,960 | 5,050 | 194,000 | 2,525 |
| 2008-12-02 | 4,590 | 4,810 | 4,520 | 4,740 | 158,010 | 2,370 |
| 2008-12-01 | 4,640 | 4,780 | 4,630 | 4,740 | 128,890 | 2,370 |
| 2008-11-28 | 4,580 | 4,680 | 4,510 | 4,640 | 90,960 | 2,320 |
| 2008-11-27 | 4,700 | 4,700 | 4,410 | 4,630 | 152,610 | 2,315 |
| 2008-11-26 | 4,600 | 4,730 | 4,520 | 4,580 | 138,550 | 2,290 |
| 2008-11-25 | 4,840 | 5,010 | 4,500 | 4,620 | 348,930 | 2,310 |
| 2008-11-21 | 4,830 | 4,880 | 4,550 | 4,830 | 333,300 | 2,415 |
| 2008-11-20 | 5,050 | 5,160 | 4,920 | 5,070 | 103,790 | 2,535 |
| 2008-11-19 | 5,030 | 5,140 | 4,930 | 5,000 | 63,550 | 2,500 |
| 2008-11-18 | 4,920 | 5,130 | 4,920 | 5,000 | 69,660 | 2,500 |
| 2008-11-17 | 5,000 | 5,210 | 4,950 | 5,020 | 106,020 | 2,510 |
| 2008-11-14 | 5,280 | 5,320 | 4,980 | 5,050 | 105,050 | 2,525 |
| 2008-11-13 | 5,190 | 5,190 | 5,040 | 5,080 | 113,840 | 2,540 |
| 2008-11-12 | 5,300 | 5,300 | 5,150 | 5,190 | 119,930 | 2,595 |
| 2008-11-11 | 5,260 | 5,500 | 5,200 | 5,330 | 179,870 | 2,665 |
| 2008-11-10 | 5,200 | 5,410 | 5,170 | 5,360 | 269,320 | 2,680 |
| 2008-11-07 | 4,820 | 5,160 | 4,770 | 4,950 | 304,690 | 2,475 |
| 2008-11-06 | 4,800 | 4,930 | 4,620 | 4,870 | 286,080 | 2,435 |
| 2008-11-05 | 5,000 | 5,000 | 4,780 | 4,900 | 703,960 | 2,450 |
| 2008-11-04 | 4,930 | 5,250 | 4,880 | 5,220 | 305,200 | 2,610 |
| 2008-10-31 | 4,780 | 4,920 | 4,680 | 4,780 | 244,690 | 2,390 |
| 2008-10-30 | 4,640 | 4,790 | 4,600 | 4,770 | 318,390 | 2,385 |
| 2008-10-29 | 4,750 | 4,900 | 4,330 | 4,540 | 411,950 | 2,270 |
| 2008-10-28 | 4,000 | 4,630 | 3,990 | 4,630 | 350,800 | 2,315 |
| 2008-10-27 | 4,630 | 4,640 | 4,130 | 4,130 | 503,750 | 2,065 |
| 2008-10-24 | 4,970 | 4,980 | 4,610 | 4,630 | 372,610 | 2,315 |
| 2008-10-23 | 4,920 | 5,020 | 4,730 | 5,010 | 245,530 | 2,505 |
| 2008-10-22 | 4,900 | 5,060 | 4,900 | 5,000 | 161,190 | 2,500 |
| 2008-10-21 | 5,290 | 5,390 | 5,070 | 5,100 | 437,630 | 2,550 |
| 2008-10-20 | 5,010 | 5,220 | 4,840 | 5,200 | 354,940 | 2,600 |
| 2008-10-17 | 4,910 | 4,960 | 4,720 | 4,910 | 276,960 | 2,455 |
| 2008-10-16 | 4,780 | 4,920 | 4,620 | 4,660 | 294,430 | 2,330 |
| 2008-10-15 | 4,800 | 5,090 | 4,770 | 5,060 | 365,290 | 2,530 |
| 2008-10-14 | 4,550 | 4,750 | 4,540 | 4,750 | 322,780 | 2,375 |
| 2008-10-10 | 4,180 | 4,360 | 3,900 | 4,250 | 257,000 | 2,125 |
| 2008-10-09 | 4,270 | 4,500 | 4,200 | 4,270 | 435,550 | 2,135 |
| 2008-10-08 | 4,720 | 4,730 | 4,300 | 4,320 | 611,230 | 2,160 |
| 2008-10-07 | 4,750 | 5,250 | 4,500 | 4,800 | 597,500 | 2,400 |
| 2008-10-06 | 4,700 | 4,850 | 4,690 | 4,800 | 692,260 | 2,400 |
| 2008-10-03 | 4,200 | 4,440 | 4,170 | 4,350 | 344,100 | 2,175 |
| 2008-10-02 | 4,200 | 4,280 | 4,150 | 4,190 | 204,000 | 2,095 |
| 2008-10-01 | 4,140 | 4,170 | 4,020 | 4,140 | 180,440 | 2,070 |
| 2008-09-30 | 3,950 | 4,050 | 3,900 | 3,990 | 157,300 | 1,995 |
| 2008-09-29 | 3,990 | 4,170 | 3,950 | 4,090 | 218,220 | 2,045 |
| 2008-09-26 | 3,910 | 4,010 | 3,840 | 3,910 | 89,300 | 1,955 |
| 2008-09-25 | 3,820 | 3,980 | 3,780 | 3,950 | 145,170 | 1,975 |
| 2008-09-24 | 3,950 | 3,980 | 3,730 | 3,840 | 287,850 | 1,920 |
| 2008-09-22 | 4,070 | 4,070 | 3,950 | 3,950 | 120,480 | 1,975 |
| 2008-09-19 | 4,040 | 4,070 | 3,970 | 4,020 | 168,810 | 2,010 |
| 2008-09-18 | 3,790 | 4,080 | 3,750 | 4,070 | 191,330 | 2,035 |
| 2008-09-17 | 4,100 | 4,110 | 3,800 | 3,830 | 163,210 | 1,915 |
| 2008-09-16 | 3,690 | 4,030 | 3,660 | 3,980 | 247,000 | 1,990 |
| 2008-09-12 | 3,920 | 4,020 | 3,850 | 3,890 | 288,810 | 1,945 |
| 2008-09-11 | 4,040 | 4,130 | 3,950 | 3,970 | 439,920 | 1,985 |
| 2008-09-10 | 3,960 | 4,360 | 3,960 | 4,240 | 480,520 | 2,120 |
| 2008-09-09 | 4,060 | 4,150 | 3,950 | 4,010 | 220,580 | 2,005 |
| 2008-09-08 | 3,940 | 4,060 | 3,920 | 4,010 | 191,590 | 2,005 |
| 2008-09-05 | 3,870 | 3,970 | 3,730 | 3,930 | 295,300 | 1,965 |
| 2008-09-04 | 4,000 | 4,040 | 3,840 | 3,960 | 292,850 | 1,980 |
| 2008-09-03 | 4,000 | 4,100 | 3,780 | 3,910 | 378,710 | 1,955 |
| 2008-09-02 | 3,750 | 4,000 | 3,720 | 3,900 | 582,070 | 1,950 |
| 2008-09-01 | 3,570 | 3,610 | 3,490 | 3,540 | 137,300 | 1,770 |
| 2008-08-29 | 3,610 | 3,670 | 3,580 | 3,670 | 144,050 | 1,835 |
| 2008-08-28 | 3,580 | 3,580 | 3,510 | 3,560 | 65,030 | 1,780 |
| 2008-08-27 | 3,570 | 3,620 | 3,550 | 3,570 | 80,020 | 1,785 |
| 2008-08-26 | 3,500 | 3,630 | 3,430 | 3,610 | 228,620 | 1,805 |
| 2008-08-25 | 3,600 | 3,660 | 3,580 | 3,630 | 247,730 | 1,815 |
| 2008-08-22 | 3,490 | 3,540 | 3,430 | 3,530 | 130,570 | 1,765 |
| 2008-08-21 | 3,500 | 3,500 | 3,370 | 3,440 | 215,500 | 1,720 |
| 2008-08-20 | 3,330 | 3,500 | 3,330 | 3,490 | 159,470 | 1,745 |
| 2008-08-19 | 3,310 | 3,360 | 3,260 | 3,310 | 80,090 | 1,655 |
| 2008-08-18 | 3,300 | 3,420 | 3,270 | 3,360 | 105,840 | 1,680 |
| 2008-08-15 | 3,260 | 3,380 | 3,200 | 3,340 | 120,880 | 1,670 |
| 2008-08-14 | 3,420 | 3,450 | 3,170 | 3,210 | 341,430 | 1,605 |
| 2008-08-13 | 3,610 | 3,650 | 3,420 | 3,460 | 262,180 | 1,730 |
| 2008-08-12 | 3,520 | 3,690 | 3,520 | 3,650 | 347,930 | 1,825 |
| 2008-08-11 | 3,410 | 3,560 | 3,390 | 3,510 | 176,110 | 1,755 |
| 2008-08-08 | 3,400 | 3,450 | 3,310 | 3,400 | 106,250 | 1,700 |
| 2008-08-07 | 3,410 | 3,420 | 3,340 | 3,410 | 172,440 | 1,705 |
| 2008-08-06 | 3,360 | 3,440 | 3,250 | 3,400 | 363,110 | 1,700 |
| 2008-08-05 | 3,210 | 3,340 | 3,210 | 3,260 | 270,140 | 1,630 |
| 2008-08-04 | 3,350 | 3,390 | 3,240 | 3,290 | 339,260 | 1,645 |
| 2008-08-01 | 3,300 | 3,490 | 3,230 | 3,450 | 373,440 | 1,725 |
| 2008-07-31 | 3,350 | 3,380 | 3,280 | 3,330 | 136,980 | 1,665 |
| 2008-07-30 | 3,280 | 3,330 | 3,210 | 3,300 | 147,790 | 1,650 |
| 2008-07-29 | 3,240 | 3,270 | 3,140 | 3,180 | 324,620 | 1,590 |
| 2008-07-28 | 3,360 | 3,460 | 3,280 | 3,330 | 191,970 | 1,665 |
| 2008-07-25 | 3,280 | 3,360 | 3,250 | 3,270 | 263,380 | 1,635 |
| 2008-07-24 | 3,150 | 3,360 | 3,120 | 3,360 | 350,220 | 1,680 |
| 2008-07-23 | 3,100 | 3,120 | 3,040 | 3,090 | 213,610 | 1,545 |
| 2008-07-22 | 3,130 | 3,130 | 3,020 | 3,100 | 156,580 | 1,550 |
| 2008-07-18 | 3,190 | 3,190 | 3,010 | 3,030 | 166,190 | 1,515 |
| 2008-07-17 | 3,070 | 3,170 | 3,040 | 3,140 | 210,540 | 1,570 |
| 2008-07-16 | 3,000 | 3,030 | 2,865 | 2,965 | 636,530 | 1,482.50 |
| 2008-07-15 | 3,250 | 3,250 | 3,020 | 3,070 | 339,680 | 1,535 |
| 2008-07-14 | 3,090 | 3,230 | 3,020 | 3,200 | 524,300 | 1,600 |
| 2008-07-11 | 3,120 | 3,140 | 2,955 | 2,990 | 435,190 | 1,495 |
| 2008-07-10 | 3,150 | 3,210 | 3,110 | 3,180 | 148,820 | 1,590 |
| 2008-07-09 | 3,300 | 3,310 | 3,130 | 3,160 | 299,280 | 1,580 |
| 2008-07-08 | 3,440 | 3,460 | 3,220 | 3,250 | 504,330 | 1,625 |
| 2008-07-07 | 3,520 | 3,550 | 3,410 | 3,470 | 329,790 | 1,735 |
| 2008-07-04 | 3,340 | 3,550 | 3,340 | 3,460 | 475,110 | 1,730 |
| 2008-07-03 | 3,140 | 3,340 | 3,130 | 3,300 | 473,010 | 1,650 |
| 2008-07-02 | 3,150 | 3,250 | 3,070 | 3,130 | 538,280 | 1,565 |
| 2008-07-01 | 3,030 | 3,110 | 3,000 | 3,050 | 311,090 | 1,525 |
| 2008-06-30 | 3,090 | 3,180 | 3,000 | 3,040 | 211,310 | 1,520 |
| 2008-06-27 | 3,180 | 3,190 | 3,070 | 3,100 | 210,230 | 1,550 |
| 2008-06-26 | 3,280 | 3,320 | 3,210 | 3,230 | 190,980 | 1,615 |
| 2008-06-25 | 3,340 | 3,370 | 3,210 | 3,250 | 187,620 | 1,625 |
| 2008-06-24 | 3,430 | 3,500 | 3,360 | 3,370 | 187,080 | 1,685 |
| 2008-06-23 | 3,550 | 3,550 | 3,400 | 3,480 | 292,280 | 1,740 |
| 2008-06-20 | 3,710 | 3,740 | 3,520 | 3,570 | 407,400 | 1,785 |
| 2008-06-19 | 3,480 | 3,710 | 3,410 | 3,690 | 579,960 | 1,845 |
| 2008-06-18 | 3,610 | 3,610 | 3,480 | 3,550 | 574,090 | 1,775 |
| 2008-06-17 | 3,730 | 3,780 | 3,530 | 3,610 | 587,430 | 1,805 |
| 2008-06-16 | 3,830 | 3,830 | 3,640 | 3,710 | 248,960 | 1,855 |
| 2008-06-13 | 3,860 | 3,910 | 3,680 | 3,780 | 219,030 | 1,890 |
| 2008-06-12 | 3,830 | 4,000 | 3,780 | 3,810 | 406,540 | 1,905 |
| 2008-06-11 | 3,950 | 3,970 | 3,770 | 3,930 | 260,260 | 1,965 |
| 2008-06-10 | 4,170 | 4,170 | 3,920 | 4,000 | 169,780 | 2,000 |
| 2008-06-09 | 4,180 | 4,210 | 4,060 | 4,080 | 104,030 | 2,040 |
| 2008-06-06 | 4,230 | 4,260 | 4,160 | 4,220 | 80,580 | 2,110 |
| 2008-06-05 | 4,170 | 4,220 | 4,100 | 4,200 | 151,980 | 2,100 |
| 2008-06-04 | 4,220 | 4,220 | 4,100 | 4,170 | 291,120 | 2,085 |
| 2008-06-03 | 4,270 | 4,390 | 4,180 | 4,290 | 302,680 | 2,145 |
| 2008-06-02 | 4,340 | 4,360 | 4,210 | 4,260 | 108,750 | 2,130 |
| 2008-05-30 | 4,200 | 4,280 | 4,130 | 4,250 | 129,040 | 2,125 |
| 2008-05-29 | 3,930 | 4,120 | 3,920 | 4,070 | 200,710 | 2,035 |
| 2008-05-28 | 4,100 | 4,130 | 3,870 | 3,910 | 208,660 | 1,955 |
| 2008-05-27 | 4,210 | 4,240 | 4,120 | 4,140 | 119,820 | 2,070 |
| 2008-05-26 | 4,350 | 4,400 | 4,200 | 4,200 | 113,660 | 2,100 |
| 2008-05-23 | 4,450 | 4,450 | 4,310 | 4,310 | 108,620 | 2,155 |
| 2008-05-22 | 4,240 | 4,300 | 4,170 | 4,280 | 104,400 | 2,140 |
| 2008-05-21 | 4,480 | 4,480 | 4,220 | 4,240 | 124,320 | 2,120 |
| 2008-05-20 | 4,490 | 4,570 | 4,440 | 4,470 | 70,610 | 2,235 |
| 2008-05-19 | 4,600 | 4,600 | 4,440 | 4,440 | 100,990 | 2,220 |
| 2008-05-16 | 4,720 | 4,740 | 4,480 | 4,500 | 137,990 | 2,250 |
| 2008-05-15 | 4,880 | 4,880 | 4,600 | 4,680 | 306,930 | 2,340 |
| 2008-05-14 | 4,760 | 4,860 | 4,680 | 4,830 | 174,980 | 2,415 |
| 2008-05-13 | 4,540 | 4,780 | 4,500 | 4,710 | 152,090 | 2,355 |
| 2008-05-12 | 4,560 | 4,560 | 4,370 | 4,500 | 158,450 | 2,250 |
| 2008-05-09 | 4,710 | 4,760 | 4,520 | 4,550 | 207,540 | 2,275 |
| 2008-05-08 | 4,590 | 4,770 | 4,530 | 4,690 | 284,920 | 2,345 |
| 2008-05-07 | 4,380 | 4,520 | 4,320 | 4,500 | 128,430 | 2,250 |
| 2008-05-02 | 4,440 | 4,460 | 4,280 | 4,360 | 353,370 | 2,180 |
| 2008-05-01 | 4,550 | 4,550 | 4,340 | 4,390 | 171,810 | 2,195 |
| 2008-04-30 | 4,500 | 4,640 | 4,420 | 4,580 | 215,540 | 2,290 |
| 2008-04-28 | 4,530 | 4,600 | 4,410 | 4,480 | 279,520 | 2,240 |
| 2008-04-25 | 4,300 | 4,650 | 4,230 | 4,580 | 413,490 | 2,290 |
| 2008-04-24 | 4,210 | 4,270 | 4,200 | 4,200 | 71,420 | 2,100 |
| 2008-04-23 | 4,170 | 4,360 | 4,120 | 4,160 | 170,230 | 2,080 |
| 2008-04-22 | 4,220 | 4,240 | 4,130 | 4,160 | 130,260 | 2,080 |
| 2008-04-21 | 4,300 | 4,370 | 4,240 | 4,270 | 200,590 | 2,135 |
| 2008-04-18 | 4,170 | 4,250 | 4,070 | 4,220 | 202,570 | 2,110 |
| 2008-04-17 | 4,320 | 4,320 | 4,170 | 4,220 | 196,970 | 2,110 |
| 2008-04-16 | 4,340 | 4,400 | 4,130 | 4,270 | 388,260 | 2,135 |
| 2008-04-15 | 4,260 | 4,270 | 4,110 | 4,210 | 413,360 | 2,105 |
| 2008-04-14 | 3,920 | 4,340 | 3,900 | 4,310 | 459,920 | 2,155 |
| 2008-04-11 | 3,760 | 4,000 | 3,710 | 3,980 | 345,680 | 1,990 |
| 2008-04-10 | 3,680 | 3,770 | 3,600 | 3,730 | 237,940 | 1,865 |
| 2008-04-09 | 3,800 | 3,830 | 3,600 | 3,800 | 459,240 | 1,900 |
| 2008-04-08 | 4,010 | 4,050 | 3,770 | 3,790 | 679,500 | 1,895 |
| 2008-04-07 | 4,020 | 4,290 | 3,970 | 4,180 | 628,960 | 2,090 |
| 2008-04-04 | 4,500 | 4,510 | 4,170 | 4,170 | 837,290 | 2,085 |
| 2008-04-03 | 4,870 | 4,870 | 4,490 | 4,670 | 479,340 | 2,335 |
| 2008-04-02 | 4,900 | 4,950 | 4,790 | 4,920 | 410,880 | 2,460 |
| 2008-04-01 | 4,580 | 4,890 | 4,490 | 4,890 | 533,870 | 2,445 |
| 2008-03-31 | 4,500 | 4,740 | 4,460 | 4,680 | 372,960 | 2,340 |
| 2008-03-28 | 4,360 | 4,520 | 4,290 | 4,470 | 352,360 | 2,235 |
| 2008-03-27 | 4,200 | 4,420 | 4,180 | 4,360 | 300,420 | 2,180 |
| 2008-03-26 | 4,140 | 4,180 | 3,970 | 4,100 | 175,800 | 2,050 |
| 2008-03-25 | 3,850 | 4,210 | 3,800 | 4,140 | 443,360 | 2,070 |
| 2008-03-24 | 3,830 | 3,840 | 3,760 | 3,780 | 406,610 | 1,890 |
| 2008-03-21 | 3,390 | 3,720 | 3,220 | 3,580 | 495,060 | 1,790 |
| 2008-03-19 | 3,790 | 3,790 | 3,370 | 3,440 | 493,670 | 1,720 |
| 2008-03-18 | 3,730 | 3,830 | 3,730 | 3,780 | 286,800 | 1,890 |
| 2008-03-17 | 3,630 | 3,780 | 3,460 | 3,720 | 264,820 | 1,860 |
| 2008-03-14 | 3,600 | 3,730 | 3,520 | 3,620 | 305,990 | 1,810 |
| 2008-03-13 | 3,490 | 3,600 | 3,410 | 3,550 | 334,450 | 1,775 |
| 2008-03-12 | 3,600 | 3,640 | 3,480 | 3,550 | 259,690 | 1,775 |
| 2008-03-11 | 3,350 | 3,550 | 3,290 | 3,440 | 239,080 | 1,720 |
| 2008-03-10 | 3,440 | 3,500 | 3,340 | 3,410 | 304,220 | 1,705 |
| 2008-03-07 | 3,400 | 3,540 | 3,380 | 3,490 | 312,910 | 1,745 |
| 2008-03-06 | 3,350 | 3,570 | 3,350 | 3,490 | 322,630 | 1,745 |
| 2008-03-05 | 3,440 | 3,510 | 3,160 | 3,270 | 472,090 | 1,635 |
| 2008-03-04 | 3,620 | 3,630 | 3,340 | 3,400 | 314,630 | 1,700 |
| 2008-03-03 | 3,800 | 3,800 | 3,600 | 3,630 | 209,190 | 1,815 |
| 2008-02-29 | 3,850 | 3,970 | 3,810 | 3,870 | 114,900 | 1,935 |
| 2008-02-28 | 3,940 | 3,950 | 3,870 | 3,880 | 101,900 | 1,940 |
| 2008-02-27 | 3,970 | 4,020 | 3,880 | 3,970 | 160,250 | 1,985 |
| 2008-02-26 | 4,060 | 4,090 | 3,940 | 3,990 | 202,650 | 1,995 |
| 2008-02-25 | 4,220 | 4,230 | 4,130 | 4,160 | 96,510 | 2,080 |
| 2008-02-22 | 4,100 | 4,190 | 4,020 | 4,170 | 97,470 | 2,085 |
| 2008-02-21 | 4,130 | 4,230 | 4,060 | 4,120 | 106,300 | 2,060 |
| 2008-02-20 | 4,170 | 4,290 | 4,070 | 4,130 | 211,190 | 2,065 |
| 2008-02-19 | 4,200 | 4,300 | 4,180 | 4,200 | 158,960 | 2,100 |
| 2008-02-18 | 4,120 | 4,220 | 4,080 | 4,130 | 173,730 | 2,065 |
| 2008-02-15 | 4,060 | 4,230 | 4,010 | 4,210 | 370,150 | 2,105 |
| 2008-02-14 | 3,970 | 4,090 | 3,910 | 3,960 | 346,200 | 1,980 |
| 2008-02-13 | 4,090 | 4,140 | 3,790 | 3,820 | 282,040 | 1,910 |
| 2008-02-12 | 4,060 | 4,160 | 4,030 | 4,080 | 155,970 | 2,040 |
| 2008-02-08 | 4,100 | 4,220 | 4,060 | 4,110 | 187,460 | 2,055 |
| 2008-02-07 | 4,040 | 4,280 | 4,000 | 4,250 | 328,560 | 2,125 |
| 2008-02-06 | 4,170 | 4,170 | 3,880 | 3,970 | 377,190 | 1,985 |
| 2008-02-05 | 4,280 | 4,550 | 4,250 | 4,350 | 380,360 | 2,175 |
| 2008-02-04 | 4,440 | 4,440 | 4,090 | 4,280 | 519,390 | 2,140 |
| 2008-02-01 | 4,730 | 4,820 | 4,100 | 4,430 | 587,740 | 2,215 |
| 2008-01-31 | 4,950 | 5,060 | 4,870 | 5,030 | 117,240 | 2,515 |
| 2008-01-30 | 5,100 | 5,160 | 4,990 | 5,060 | 110,180 | 2,530 |
| 2008-01-29 | 5,100 | 5,100 | 4,970 | 5,060 | 109,220 | 2,530 |
| 2008-01-28 | 5,010 | 5,120 | 4,900 | 4,930 | 102,810 | 2,465 |
| 2008-01-25 | 5,150 | 5,200 | 4,940 | 5,140 | 164,070 | 2,570 |
| 2008-01-24 | 4,990 | 5,150 | 4,930 | 5,150 | 191,630 | 2,575 |
| 2008-01-23 | 4,920 | 5,050 | 4,680 | 4,810 | 237,030 | 2,405 |
| 2008-01-22 | 4,750 | 5,120 | 4,570 | 4,870 | 283,880 | 2,435 |
| 2008-01-21 | 4,670 | 4,840 | 4,660 | 4,750 | 112,070 | 2,375 |
| 2008-01-18 | 4,520 | 5,050 | 4,430 | 4,970 | 127,570 | 2,485 |
| 2008-01-17 | 4,520 | 4,810 | 4,520 | 4,720 | 183,690 | 2,360 |
| 2008-01-16 | 4,390 | 4,540 | 4,210 | 4,480 | 164,030 | 2,240 |
| 2008-01-15 | 4,890 | 4,890 | 4,600 | 4,600 | 203,390 | 2,300 |
| 2008-01-11 | 5,150 | 5,210 | 4,600 | 4,740 | 234,970 | 2,370 |
| 2008-01-10 | 5,200 | 5,350 | 5,190 | 5,290 | 114,650 | 2,645 |
| 2008-01-09 | 5,040 | 5,250 | 5,020 | 5,200 | 108,950 | 2,600 |
| 2008-01-08 | 5,220 | 5,330 | 5,090 | 5,190 | 107,110 | 2,595 |
| 2008-01-07 | 5,280 | 5,380 | 5,120 | 5,210 | 128,330 | 2,605 |
| 2008-01-04 | 5,660 | 5,720 | 5,300 | 5,300 | 116,080 | 2,650 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2004-06-25]1株→1.5株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.5株 [2002-02-25]1株→2株
