2782 (株)セリア 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 | 55,500 | 56,000 | 55,500 | 56,000 | 8 | 56 |
| 2008-12-29 | 55,000 | 55,000 | 55,000 | 55,000 | 7 | 55 |
| 2008-12-26 | 55,000 | 55,000 | 54,800 | 55,000 | 74 | 55 |
| 2008-12-25 | 55,000 | 55,000 | 54,500 | 54,900 | 15 | 54.90 |
| 2008-12-24 | 55,000 | 55,000 | 54,900 | 55,000 | 57 | 55 |
| 2008-12-22 | 55,000 | 55,000 | 54,100 | 55,000 | 26 | 55 |
| 2008-12-19 | 56,000 | 56,000 | 54,300 | 55,000 | 138 | 55 |
| 2008-12-18 | 54,100 | 54,800 | 54,000 | 54,000 | 37 | 54 |
| 2008-12-17 | 53,700 | 53,900 | 53,200 | 53,900 | 13 | 53.90 |
| 2008-12-16 | 52,700 | 52,900 | 52,400 | 52,700 | 54 | 52.70 |
| 2008-12-15 | 52,100 | 53,000 | 52,000 | 52,600 | 17 | 52.60 |
| 2008-12-12 | 52,100 | 52,200 | 51,500 | 52,000 | 34 | 52 |
| 2008-12-11 | 52,600 | 52,600 | 52,000 | 52,000 | 58 | 52 |
| 2008-12-10 | 54,100 | 54,100 | 52,000 | 52,000 | 122 | 52 |
| 2008-12-09 | 52,100 | 53,400 | 52,100 | 53,100 | 15 | 53.10 |
| 2008-12-08 | 53,500 | 53,500 | 51,500 | 53,100 | 25 | 53.10 |
| 2008-12-05 | 53,300 | 53,500 | 53,000 | 53,400 | 19 | 53.40 |
| 2008-12-04 | 55,400 | 55,400 | 54,000 | 54,200 | 21 | 54.20 |
| 2008-12-03 | 55,500 | 55,700 | 55,000 | 55,400 | 30 | 55.40 |
| 2008-12-02 | 55,900 | 55,900 | 54,000 | 55,500 | 17 | 55.50 |
| 2008-12-01 | 57,000 | 57,000 | 56,300 | 56,300 | 15 | 56.30 |
| 2008-11-28 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 57 |
| 2008-11-27 | 56,900 | 57,000 | 56,900 | 57,000 | 4 | 57 |
| 2008-11-26 | 56,500 | 57,500 | 56,000 | 57,000 | 72 | 57 |
| 2008-11-25 | 56,900 | 56,900 | 56,500 | 56,500 | 9 | 56.50 |
| 2008-11-21 | 56,100 | 56,100 | 53,700 | 55,900 | 64 | 55.90 |
| 2008-11-20 | 57,000 | 57,000 | 56,200 | 56,200 | 48 | 56.20 |
| 2008-11-19 | 56,000 | 56,400 | 55,800 | 55,800 | 54 | 55.80 |
| 2008-11-18 | 56,500 | 57,100 | 56,200 | 56,200 | 60 | 56.20 |
| 2008-11-17 | 56,000 | 56,700 | 56,000 | 56,500 | 55 | 56.50 |
| 2008-11-14 | 53,000 | 55,000 | 53,000 | 55,000 | 92 | 55 |
| 2008-11-13 | 53,000 | 53,300 | 52,500 | 52,800 | 53 | 52.80 |
| 2008-11-12 | 51,500 | 53,000 | 51,100 | 52,600 | 53 | 52.60 |
| 2008-11-11 | 52,000 | 52,500 | 51,500 | 51,500 | 33 | 51.50 |
| 2008-11-10 | 51,000 | 51,500 | 50,500 | 50,900 | 24 | 50.90 |
| 2008-11-07 | 50,000 | 51,000 | 50,000 | 51,000 | 9 | 51 |
| 2008-11-06 | 50,000 | 51,000 | 50,000 | 50,000 | 25 | 50 |
| 2008-11-05 | 51,000 | 51,000 | 50,200 | 51,000 | 15 | 51 |
| 2008-11-04 | 51,000 | 51,900 | 50,100 | 51,000 | 43 | 51 |
| 2008-10-31 | 50,100 | 51,000 | 50,100 | 51,000 | 5 | 51 |
| 2008-10-30 | 50,500 | 50,900 | 50,000 | 50,000 | 17 | 50 |
| 2008-10-29 | 48,600 | 50,100 | 47,100 | 50,000 | 74 | 50 |
| 2008-10-28 | 48,300 | 48,300 | 48,100 | 48,100 | 27 | 48.10 |
| 2008-10-27 | 50,000 | 50,000 | 49,100 | 50,000 | 23 | 50 |
| 2008-10-24 | 51,500 | 51,500 | 49,700 | 49,700 | 41 | 49.70 |
| 2008-10-23 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 51.50 |
| 2008-10-22 | 54,000 | 54,000 | 53,500 | 53,500 | 5 | 53.50 |
| 2008-10-21 | 52,000 | 54,000 | 52,000 | 54,000 | 36 | 54 |
| 2008-10-20 | 51,500 | 51,900 | 51,500 | 51,900 | 35 | 51.90 |
| 2008-10-17 | 50,500 | 50,500 | 50,000 | 50,000 | 12 | 50 |
| 2008-10-16 | 49,000 | 50,600 | 49,000 | 49,000 | 41 | 49 |
| 2008-10-15 | 50,100 | 51,000 | 47,500 | 51,000 | 53 | 51 |
| 2008-10-14 | 49,900 | 50,000 | 49,500 | 50,000 | 51 | 50 |
| 2008-10-10 | 46,200 | 46,200 | 42,200 | 43,500 | 74 | 43.50 |
| 2008-10-09 | 45,800 | 46,250 | 45,800 | 46,200 | 16 | 46.20 |
| 2008-10-08 | 46,200 | 49,400 | 46,200 | 49,000 | 46 | 49 |
| 2008-10-07 | 52,900 | 52,900 | 50,000 | 50,800 | 26 | 50.80 |
| 2008-10-06 | 56,000 | 56,000 | 55,000 | 55,000 | 16 | 55 |
| 2008-10-03 | 58,500 | 58,500 | 57,500 | 57,500 | 7 | 57.50 |
| 2008-10-02 | 59,500 | 59,500 | 59,000 | 59,000 | 2 | 59 |
| 2008-10-01 | 57,500 | 60,000 | 57,000 | 60,000 | 5 | 60 |
| 2008-09-30 | 58,500 | 58,500 | 56,000 | 58,000 | 13 | 58 |
| 2008-09-29 | 59,000 | 60,000 | 59,000 | 59,000 | 16 | 59 |
| 2008-09-26 | 61,200 | 61,200 | 61,000 | 61,000 | 11 | 61 |
| 2008-09-24 | 60,700 | 61,000 | 60,500 | 61,000 | 14 | 61 |
| 2008-09-22 | 63,500 | 63,500 | 61,500 | 62,100 | 19 | 62.10 |
| 2008-09-19 | 63,400 | 63,500 | 62,000 | 62,100 | 56 | 62.10 |
| 2008-09-18 | 62,200 | 62,200 | 61,000 | 61,600 | 15 | 61.60 |
| 2008-09-17 | 60,500 | 62,700 | 60,500 | 62,700 | 10 | 62.70 |
| 2008-09-16 | 62,500 | 62,500 | 60,200 | 60,600 | 11 | 60.60 |
| 2008-09-12 | 63,500 | 63,500 | 62,500 | 63,000 | 4 | 63 |
| 2008-09-10 | 61,300 | 62,700 | 61,300 | 62,000 | 23 | 62 |
| 2008-09-09 | 63,400 | 63,700 | 63,300 | 63,300 | 5 | 63.30 |
| 2008-09-08 | 63,300 | 63,300 | 63,300 | 63,300 | 1 | 63.30 |
| 2008-09-05 | 63,800 | 63,800 | 63,000 | 63,000 | 15 | 63 |
| 2008-09-04 | 64,200 | 64,200 | 64,000 | 64,200 | 29 | 64.20 |
| 2008-09-03 | 64,300 | 64,300 | 64,300 | 64,300 | 4 | 64.30 |
| 2008-09-02 | 64,700 | 64,800 | 64,500 | 64,800 | 68 | 64.80 |
| 2008-09-01 | 64,800 | 64,800 | 64,700 | 64,800 | 11 | 64.80 |
| 2008-08-29 | 64,800 | 64,800 | 64,800 | 64,800 | 10 | 64.80 |
| 2008-08-28 | 65,000 | 65,000 | 64,000 | 64,800 | 7 | 64.80 |
| 2008-08-27 | 64,900 | 65,500 | 64,800 | 65,500 | 42 | 65.50 |
| 2008-08-26 | 65,000 | 65,000 | 64,900 | 65,000 | 4 | 65 |
| 2008-08-25 | 62,500 | 63,900 | 62,500 | 63,400 | 6 | 63.40 |
| 2008-08-22 | 65,000 | 65,000 | 64,500 | 64,500 | 14 | 64.50 |
| 2008-08-21 | 65,400 | 65,400 | 64,000 | 65,000 | 8 | 65 |
| 2008-08-20 | 66,400 | 66,400 | 64,000 | 65,500 | 45 | 65.50 |
| 2008-08-19 | 63,100 | 66,500 | 63,000 | 66,400 | 17 | 66.40 |
| 2008-08-18 | 63,100 | 63,100 | 63,000 | 63,000 | 4 | 63 |
| 2008-08-15 | 62,900 | 62,900 | 62,000 | 62,000 | 19 | 62 |
| 2008-08-14 | 62,900 | 62,900 | 62,800 | 62,800 | 3 | 62.80 |
| 2008-08-13 | 63,000 | 63,000 | 63,000 | 63,000 | 23 | 63 |
| 2008-08-12 | 61,500 | 62,500 | 61,500 | 62,000 | 21 | 62 |
| 2008-08-11 | 60,300 | 60,300 | 60,000 | 60,000 | 9 | 60 |
| 2008-08-08 | 60,000 | 60,700 | 60,000 | 60,100 | 36 | 60.10 |
| 2008-08-07 | 62,600 | 62,600 | 60,600 | 60,600 | 7 | 60.60 |
| 2008-08-06 | 62,100 | 62,800 | 62,000 | 62,800 | 23 | 62.80 |
| 2008-08-05 | 62,500 | 62,500 | 62,200 | 62,200 | 27 | 62.20 |
| 2008-08-04 | 63,500 | 63,700 | 62,500 | 62,500 | 6 | 62.50 |
| 2008-08-01 | 65,000 | 65,000 | 62,500 | 63,900 | 63 | 63.90 |
| 2008-07-31 | 64,700 | 65,000 | 64,700 | 64,900 | 80 | 64.90 |
| 2008-07-30 | 64,700 | 65,000 | 64,500 | 65,000 | 48 | 65 |
| 2008-07-29 | 64,900 | 65,000 | 64,700 | 64,700 | 73 | 64.70 |
| 2008-07-28 | 64,900 | 65,000 | 64,100 | 64,900 | 33 | 64.90 |
| 2008-07-25 | 64,900 | 64,900 | 64,100 | 64,500 | 34 | 64.50 |
| 2008-07-24 | 65,300 | 65,500 | 64,600 | 65,200 | 217 | 65.20 |
| 2008-07-23 | 68,000 | 68,000 | 65,000 | 65,000 | 179 | 65 |
| 2008-07-22 | 67,700 | 68,000 | 67,500 | 68,000 | 88 | 68 |
| 2008-07-18 | 67,900 | 68,000 | 66,200 | 67,600 | 158 | 67.60 |
| 2008-07-17 | 66,000 | 66,000 | 65,600 | 66,000 | 66 | 66 |
| 2008-07-16 | 69,500 | 69,500 | 65,900 | 65,900 | 28 | 65.90 |
| 2008-07-15 | 69,700 | 69,800 | 69,500 | 69,800 | 15 | 69.80 |
| 2008-07-14 | 70,000 | 70,000 | 70,000 | 70,000 | 62 | 70 |
| 2008-07-11 | 70,000 | 70,300 | 69,700 | 70,000 | 90 | 70 |
| 2008-07-10 | 73,900 | 73,900 | 70,000 | 70,300 | 76 | 70.30 |
| 2008-07-09 | 72,900 | 73,000 | 72,700 | 72,900 | 30 | 72.90 |
| 2008-07-08 | 73,000 | 73,500 | 73,000 | 73,500 | 19 | 73.50 |
| 2008-07-07 | 74,000 | 74,000 | 73,000 | 73,500 | 65 | 73.50 |
| 2008-07-04 | 76,800 | 76,800 | 73,000 | 74,000 | 43 | 74 |
| 2008-07-03 | 76,900 | 76,900 | 75,200 | 76,800 | 31 | 76.80 |
| 2008-07-02 | 76,800 | 76,900 | 76,800 | 76,800 | 29 | 76.80 |
| 2008-07-01 | 76,900 | 77,000 | 76,000 | 77,000 | 6 | 77 |
| 2008-06-30 | 76,100 | 77,500 | 76,000 | 77,500 | 33 | 77.50 |
| 2008-06-27 | 77,400 | 77,400 | 76,000 | 76,000 | 27 | 76 |
| 2008-06-26 | 77,800 | 77,800 | 77,200 | 77,500 | 19 | 77.50 |
| 2008-06-25 | 79,500 | 79,500 | 76,200 | 77,200 | 20 | 77.20 |
| 2008-06-24 | 78,500 | 79,500 | 78,500 | 79,500 | 4 | 79.50 |
| 2008-06-23 | 80,000 | 80,000 | 78,200 | 78,200 | 12 | 78.20 |
| 2008-06-20 | 82,000 | 82,000 | 80,000 | 80,000 | 55 | 80 |
| 2008-06-19 | 80,000 | 80,000 | 80,000 | 80,000 | 12 | 80 |
| 2008-06-18 | 81,000 | 81,000 | 80,000 | 80,500 | 21 | 80.50 |
| 2008-06-17 | 81,800 | 81,800 | 81,500 | 81,700 | 12 | 81.70 |
| 2008-06-16 | 81,000 | 81,800 | 81,000 | 81,800 | 4 | 81.80 |
| 2008-06-13 | 81,200 | 81,200 | 80,800 | 80,900 | 18 | 80.90 |
| 2008-06-12 | 80,300 | 80,300 | 80,000 | 80,200 | 49 | 80.20 |
| 2008-06-11 | 82,300 | 82,300 | 79,000 | 80,300 | 48 | 80.30 |
| 2008-06-10 | 83,200 | 83,500 | 82,300 | 82,600 | 48 | 82.60 |
| 2008-06-09 | 84,300 | 84,300 | 83,000 | 83,000 | 53 | 83 |
| 2008-06-06 | 85,200 | 85,200 | 85,100 | 85,200 | 30 | 85.20 |
| 2008-06-05 | 85,400 | 86,000 | 85,200 | 85,200 | 54 | 85.20 |
| 2008-06-04 | 86,000 | 86,000 | 85,200 | 85,200 | 15 | 85.20 |
| 2008-06-03 | 85,100 | 85,200 | 85,000 | 85,000 | 15 | 85 |
| 2008-06-02 | 85,000 | 85,000 | 84,700 | 84,900 | 37 | 84.90 |
| 2008-05-30 | 89,500 | 89,500 | 84,900 | 84,900 | 56 | 84.90 |
| 2008-05-29 | 89,300 | 89,300 | 85,500 | 85,900 | 59 | 85.90 |
| 2008-05-28 | 89,400 | 89,400 | 89,300 | 89,300 | 12 | 89.30 |
| 2008-05-27 | 90,200 | 90,200 | 89,300 | 89,300 | 20 | 89.30 |
| 2008-05-26 | 91,000 | 91,000 | 89,200 | 90,000 | 23 | 90 |
| 2008-05-23 | 89,300 | 89,300 | 88,200 | 89,200 | 21 | 89.20 |
| 2008-05-22 | 90,000 | 90,000 | 89,200 | 89,200 | 8 | 89.20 |
| 2008-05-21 | 89,000 | 89,300 | 89,000 | 89,200 | 52 | 89.20 |
| 2008-05-20 | 91,600 | 91,600 | 89,000 | 90,000 | 44 | 90 |
| 2008-05-19 | 87,600 | 89,000 | 87,500 | 89,000 | 44 | 89 |
| 2008-05-16 | 88,000 | 88,000 | 87,900 | 87,900 | 24 | 87.90 |
| 2008-05-15 | 90,000 | 91,300 | 88,500 | 88,500 | 195 | 88.50 |
| 2008-05-14 | 87,800 | 90,000 | 87,500 | 89,500 | 124 | 89.50 |
| 2008-05-13 | 87,000 | 90,000 | 87,000 | 87,800 | 43 | 87.80 |
| 2008-05-12 | 87,000 | 87,000 | 86,500 | 86,800 | 28 | 86.80 |
| 2008-05-09 | 85,000 | 89,300 | 85,000 | 87,000 | 46 | 87 |
| 2008-05-08 | 84,600 | 85,100 | 84,600 | 84,800 | 21 | 84.80 |
| 2008-05-07 | 83,100 | 86,000 | 82,400 | 82,600 | 36 | 82.60 |
| 2008-05-02 | 81,000 | 83,300 | 81,000 | 82,100 | 46 | 82.10 |
| 2008-05-01 | 80,600 | 81,000 | 80,600 | 80,600 | 24 | 80.60 |
| 2008-04-30 | 80,100 | 81,300 | 80,100 | 80,300 | 32 | 80.30 |
| 2008-04-28 | 79,900 | 80,000 | 79,700 | 80,000 | 9 | 80 |
| 2008-04-25 | 79,100 | 79,500 | 79,100 | 79,200 | 20 | 79.20 |
| 2008-04-24 | 79,100 | 79,200 | 79,100 | 79,100 | 18 | 79.10 |
| 2008-04-23 | 77,500 | 79,100 | 77,500 | 79,000 | 14 | 79 |
| 2008-04-22 | 79,100 | 79,100 | 79,000 | 79,100 | 16 | 79.10 |
| 2008-04-21 | 78,300 | 79,800 | 78,300 | 79,100 | 29 | 79.10 |
| 2008-04-18 | 78,500 | 79,500 | 78,000 | 78,300 | 47 | 78.30 |
| 2008-04-17 | 77,000 | 77,100 | 75,600 | 76,200 | 22 | 76.20 |
| 2008-04-16 | 77,300 | 77,300 | 75,500 | 76,000 | 22 | 76 |
| 2008-04-15 | 74,800 | 77,500 | 74,800 | 75,300 | 47 | 75.30 |
| 2008-04-14 | 71,900 | 75,400 | 71,900 | 72,000 | 33 | 72 |
| 2008-04-11 | 71,900 | 72,000 | 71,700 | 71,900 | 31 | 71.90 |
| 2008-04-10 | 72,000 | 72,200 | 71,900 | 71,900 | 20 | 71.90 |
| 2008-04-09 | 72,800 | 72,800 | 71,900 | 72,000 | 34 | 72 |
| 2008-04-08 | 72,900 | 72,900 | 72,800 | 72,800 | 23 | 72.80 |
| 2008-04-07 | 73,900 | 74,000 | 71,800 | 72,800 | 20 | 72.80 |
| 2008-04-04 | 71,000 | 73,100 | 71,000 | 73,100 | 52 | 73.10 |
| 2008-04-03 | 72,000 | 72,000 | 71,300 | 71,700 | 14 | 71.70 |
| 2008-04-02 | 71,300 | 73,000 | 71,100 | 72,000 | 41 | 72 |
| 2008-04-01 | 71,100 | 71,100 | 71,000 | 71,000 | 4 | 71 |
| 2008-03-31 | 71,100 | 71,100 | 71,100 | 71,100 | 17 | 71.10 |
| 2008-03-28 | 71,200 | 71,200 | 71,000 | 71,200 | 25 | 71.20 |
| 2008-03-27 | 71,200 | 71,300 | 71,200 | 71,200 | 25 | 71.20 |
| 2008-03-26 | 71,200 | 71,200 | 70,400 | 71,100 | 28 | 71.10 |
| 2008-03-25 | 70,100 | 71,500 | 70,100 | 71,200 | 34 | 71.20 |
| 2008-03-24 | 68,600 | 69,500 | 68,600 | 69,000 | 41 | 69 |
| 2008-03-21 | 67,300 | 68,100 | 67,000 | 68,100 | 12 | 68.10 |
| 2008-03-19 | 68,200 | 68,500 | 66,500 | 68,000 | 70 | 68 |
| 2008-03-18 | 65,600 | 66,300 | 65,600 | 66,300 | 8 | 66.30 |
| 2008-03-17 | 67,000 | 67,000 | 65,500 | 67,000 | 29 | 67 |
| 2008-03-14 | 67,500 | 67,500 | 66,700 | 67,000 | 20 | 67 |
| 2008-03-13 | 67,500 | 67,500 | 67,000 | 67,500 | 17 | 67.50 |
| 2008-03-12 | 68,000 | 69,900 | 67,000 | 67,500 | 45 | 67.50 |
| 2008-03-11 | 65,900 | 67,500 | 65,900 | 67,500 | 77 | 67.50 |
| 2008-03-10 | 66,500 | 66,600 | 66,000 | 66,000 | 43 | 66 |
| 2008-03-07 | 65,100 | 66,900 | 64,500 | 66,700 | 43 | 66.70 |
| 2008-03-06 | 66,700 | 67,800 | 66,100 | 66,600 | 29 | 66.60 |
| 2008-03-05 | 69,000 | 69,000 | 68,000 | 68,000 | 13 | 68 |
| 2008-03-04 | 68,000 | 68,500 | 68,000 | 68,500 | 11 | 68.50 |
| 2008-03-03 | 66,300 | 68,000 | 66,300 | 68,000 | 22 | 68 |
| 2008-02-29 | 69,000 | 69,100 | 68,800 | 68,800 | 8 | 68.80 |
| 2008-02-28 | 69,300 | 70,500 | 69,300 | 69,300 | 27 | 69.30 |
| 2008-02-27 | 69,600 | 69,800 | 69,000 | 69,300 | 72 | 69.30 |
| 2008-02-26 | 70,000 | 70,000 | 69,200 | 69,300 | 67 | 69.30 |
| 2008-02-25 | 71,000 | 71,000 | 69,400 | 69,500 | 147 | 69.50 |
| 2008-02-22 | 70,500 | 70,800 | 70,200 | 70,700 | 11 | 70.70 |
| 2008-02-21 | 70,500 | 70,900 | 70,300 | 70,900 | 18 | 70.90 |
| 2008-02-20 | 71,000 | 71,000 | 70,300 | 71,000 | 82 | 71 |
| 2008-02-19 | 71,000 | 71,000 | 70,900 | 71,000 | 37 | 71 |
| 2008-02-18 | 71,000 | 71,000 | 70,900 | 71,000 | 58 | 71 |
| 2008-02-15 | 70,500 | 71,000 | 70,500 | 71,000 | 77 | 71 |
| 2008-02-14 | 70,700 | 71,000 | 70,300 | 71,000 | 29 | 71 |
| 2008-02-13 | 70,300 | 71,000 | 70,300 | 70,600 | 83 | 70.60 |
| 2008-02-12 | 70,600 | 71,000 | 70,300 | 71,000 | 64 | 71 |
| 2008-02-08 | 71,000 | 71,000 | 70,200 | 71,000 | 186 | 71 |
| 2008-02-07 | 71,400 | 71,400 | 70,600 | 71,000 | 118 | 71 |
| 2008-02-06 | 71,500 | 75,000 | 71,100 | 71,300 | 283 | 71.30 |
| 2008-02-05 | 75,000 | 76,000 | 74,400 | 74,500 | 712 | 74.50 |
| 2008-02-04 | 75,000 | 75,100 | 74,900 | 74,900 | 122 | 74.90 |
| 2008-02-01 | 75,000 | 75,000 | 74,900 | 74,900 | 55 | 74.90 |
| 2008-01-31 | 75,000 | 75,300 | 74,900 | 75,000 | 151 | 75 |
| 2008-01-30 | 75,000 | 75,100 | 74,600 | 74,900 | 258 | 74.90 |
| 2008-01-29 | 75,000 | 75,000 | 74,900 | 75,000 | 168 | 75 |
| 2008-01-28 | 75,000 | 75,000 | 74,000 | 74,100 | 90 | 74.10 |
| 2008-01-25 | 75,000 | 75,400 | 74,500 | 74,500 | 145 | 74.50 |
| 2008-01-24 | 74,600 | 75,100 | 74,500 | 74,700 | 94 | 74.70 |
| 2008-01-23 | 76,400 | 76,500 | 74,300 | 74,600 | 147 | 74.60 |
| 2008-01-22 | 76,000 | 76,400 | 75,500 | 75,900 | 33 | 75.90 |
| 2008-01-21 | 78,000 | 78,600 | 76,200 | 76,600 | 104 | 76.60 |
| 2008-01-18 | 78,500 | 78,500 | 76,000 | 78,000 | 195 | 78 |
| 2008-01-17 | 80,100 | 80,500 | 75,500 | 76,500 | 152 | 76.50 |
| 2008-01-16 | 82,700 | 84,500 | 81,000 | 81,000 | 124 | 81 |
| 2008-01-15 | 89,900 | 89,900 | 81,700 | 87,500 | 109 | 87.50 |
| 2008-01-11 | 98,800 | 98,900 | 91,000 | 91,500 | 129 | 91.50 |
| 2008-01-10 | 102,000 | 102,000 | 99,000 | 99,500 | 125 | 99.50 |
| 2008-01-09 | 102,000 | 103,000 | 100,000 | 101,000 | 61 | 101 |
| 2008-01-08 | 112,000 | 112,000 | 105,000 | 107,000 | 78 | 107 |
| 2008-01-07 | 112,000 | 115,000 | 111,000 | 112,000 | 14 | 112 |
| 2008-01-04 | 116,000 | 117,000 | 116,000 | 116,000 | 8 | 116 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2012-03-28]1株→500株 [2006-03-28]1株→2株 [2005-03-28]1株→2株
