2926 (株)篠崎屋 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 | 5,090 | 6,010 | 5,050 | 6,010 | 978 | 60.10 |
| 2008-12-29 | 4,980 | 5,100 | 4,850 | 5,010 | 153 | 50.10 |
| 2008-12-26 | 4,900 | 5,000 | 4,830 | 4,830 | 297 | 48.30 |
| 2008-12-25 | 5,030 | 5,030 | 4,840 | 4,900 | 305 | 49 |
| 2008-12-24 | 4,880 | 4,990 | 4,830 | 4,980 | 260 | 49.80 |
| 2008-12-22 | 4,830 | 5,030 | 4,830 | 4,910 | 203 | 49.10 |
| 2008-12-19 | 5,080 | 5,130 | 5,000 | 5,030 | 288 | 50.30 |
| 2008-12-18 | 5,020 | 5,110 | 5,020 | 5,030 | 55 | 50.30 |
| 2008-12-17 | 5,030 | 5,200 | 4,910 | 5,200 | 183 | 52 |
| 2008-12-16 | 5,010 | 5,080 | 4,900 | 5,000 | 207 | 50 |
| 2008-12-15 | 5,030 | 5,100 | 4,900 | 5,100 | 159 | 51 |
| 2008-12-12 | 4,900 | 5,180 | 4,720 | 4,990 | 288 | 49.90 |
| 2008-12-11 | 5,400 | 5,400 | 4,800 | 5,180 | 545 | 51.80 |
| 2008-12-10 | 5,000 | 5,700 | 5,000 | 5,420 | 996 | 54.20 |
| 2008-12-09 | 4,850 | 5,100 | 4,810 | 5,100 | 573 | 51 |
| 2008-12-08 | 4,590 | 4,600 | 4,410 | 4,600 | 168 | 46 |
| 2008-12-05 | 4,200 | 4,630 | 4,200 | 4,600 | 458 | 46 |
| 2008-12-04 | 5,200 | 5,290 | 5,030 | 5,100 | 212 | 51 |
| 2008-12-03 | 4,990 | 5,300 | 4,900 | 5,100 | 203 | 51 |
| 2008-12-02 | 4,850 | 5,400 | 4,800 | 4,840 | 868 | 48.40 |
| 2008-12-01 | 5,300 | 5,420 | 4,700 | 4,850 | 1,584 | 48.50 |
| 2008-11-28 | 5,400 | 5,400 | 5,400 | 5,400 | 680 | 54 |
| 2008-11-27 | 4,900 | 4,900 | 4,900 | 4,900 | 104 | 49 |
| 2008-11-26 | 4,400 | 4,400 | 4,400 | 4,400 | 178 | 44 |
| 2008-11-25 | 3,900 | 3,900 | 3,900 | 3,900 | 161 | 39 |
| 2008-11-21 | 3,450 | 3,700 | 3,400 | 3,400 | 1,401 | 34 |
| 2008-11-20 | 4,360 | 4,360 | 3,900 | 3,900 | 944 | 39 |
| 2008-11-19 | 4,810 | 4,810 | 4,360 | 4,370 | 1,012 | 43.70 |
| 2008-11-18 | 4,940 | 4,940 | 4,850 | 4,860 | 2,313 | 48.60 |
| 2008-11-17 | 5,140 | 5,140 | 4,910 | 4,910 | 630 | 49.10 |
| 2008-11-14 | 5,350 | 5,410 | 4,990 | 4,990 | 1,172 | 49.90 |
| 2008-11-13 | 5,590 | 5,590 | 4,810 | 5,050 | 585 | 50.50 |
| 2008-11-12 | 6,330 | 6,450 | 5,600 | 5,790 | 431 | 57.90 |
| 2008-11-11 | 6,600 | 6,600 | 6,430 | 6,430 | 76 | 64.30 |
| 2008-11-10 | 6,480 | 6,650 | 6,460 | 6,600 | 85 | 66 |
| 2008-11-07 | 6,700 | 6,700 | 6,450 | 6,600 | 179 | 66 |
| 2008-11-06 | 6,880 | 6,990 | 6,600 | 6,610 | 160 | 66.10 |
| 2008-11-05 | 7,000 | 7,000 | 6,860 | 6,880 | 185 | 68.80 |
| 2008-11-04 | 7,050 | 7,050 | 6,860 | 6,900 | 125 | 69 |
| 2008-10-31 | 7,000 | 7,050 | 6,700 | 7,050 | 176 | 70.50 |
| 2008-10-30 | 6,960 | 7,000 | 6,580 | 6,750 | 150 | 67.50 |
| 2008-10-29 | 6,650 | 6,790 | 6,560 | 6,560 | 50 | 65.60 |
| 2008-10-28 | 6,350 | 6,500 | 6,300 | 6,350 | 126 | 63.50 |
| 2008-10-27 | 6,400 | 6,510 | 6,300 | 6,300 | 87 | 63 |
| 2008-10-24 | 6,540 | 6,780 | 6,500 | 6,510 | 130 | 65.10 |
| 2008-10-23 | 6,510 | 6,640 | 6,500 | 6,640 | 52 | 66.40 |
| 2008-10-22 | 7,200 | 7,280 | 6,780 | 6,780 | 97 | 67.80 |
| 2008-10-21 | 7,220 | 7,280 | 6,910 | 7,250 | 164 | 72.50 |
| 2008-10-20 | 6,600 | 6,700 | 6,400 | 6,500 | 128 | 65 |
| 2008-10-17 | 6,840 | 7,150 | 6,500 | 6,500 | 131 | 65 |
| 2008-10-16 | 7,100 | 7,100 | 6,000 | 6,600 | 292 | 66 |
| 2008-10-15 | 7,000 | 7,100 | 6,900 | 7,000 | 227 | 70 |
| 2008-10-14 | 6,320 | 6,820 | 6,320 | 6,670 | 1,337 | 66.70 |
| 2008-10-10 | 6,650 | 6,650 | 5,810 | 5,820 | 388 | 58.20 |
| 2008-10-09 | 6,150 | 6,950 | 6,150 | 6,770 | 212 | 67.70 |
| 2008-10-08 | 6,200 | 6,300 | 6,150 | 6,150 | 390 | 61.50 |
| 2008-10-07 | 7,950 | 8,170 | 7,150 | 7,150 | 2,678 | 71.50 |
| 2008-10-06 | 7,980 | 8,370 | 7,970 | 8,150 | 1,202 | 81.50 |
| 2008-10-03 | 9,020 | 9,130 | 8,860 | 8,970 | 296 | 89.70 |
| 2008-10-02 | 9,260 | 9,500 | 9,170 | 9,220 | 150 | 92.20 |
| 2008-10-01 | 9,330 | 9,900 | 9,210 | 9,460 | 111 | 94.60 |
| 2008-09-30 | 9,610 | 9,710 | 9,310 | 9,310 | 205 | 93.10 |
| 2008-09-29 | 9,900 | 10,000 | 9,620 | 9,630 | 158 | 96.30 |
| 2008-09-26 | 9,530 | 10,210 | 9,530 | 9,800 | 239 | 98 |
| 2008-09-25 | 10,460 | 10,690 | 10,000 | 10,030 | 546 | 100.30 |
| 2008-09-24 | 11,000 | 11,150 | 10,700 | 10,700 | 2,065 | 107 |
| 2008-09-22 | 11,310 | 11,390 | 10,850 | 10,900 | 149 | 109 |
| 2008-09-19 | 11,000 | 11,190 | 10,650 | 11,000 | 65 | 110 |
| 2008-09-18 | 10,800 | 11,000 | 10,670 | 10,890 | 157 | 108.90 |
| 2008-09-17 | 11,290 | 11,300 | 10,980 | 11,000 | 137 | 110 |
| 2008-09-16 | 10,180 | 12,300 | 10,100 | 11,300 | 494 | 113 |
| 2008-09-12 | 10,860 | 11,000 | 10,800 | 10,980 | 140 | 109.80 |
| 2008-09-11 | 10,740 | 10,980 | 10,700 | 10,980 | 39 | 109.80 |
| 2008-09-10 | 10,800 | 10,900 | 10,710 | 10,710 | 39 | 107.10 |
| 2008-09-09 | 10,700 | 10,990 | 10,700 | 10,910 | 75 | 109.10 |
| 2008-09-08 | 11,000 | 11,060 | 10,950 | 10,950 | 146 | 109.50 |
| 2008-09-05 | 11,270 | 11,270 | 11,000 | 11,000 | 218 | 110 |
| 2008-09-04 | 12,000 | 12,000 | 11,330 | 11,330 | 396 | 113.30 |
| 2008-09-03 | 11,400 | 11,400 | 11,100 | 11,390 | 116 | 113.90 |
| 2008-09-02 | 10,570 | 11,500 | 10,550 | 11,390 | 482 | 113.90 |
| 2008-09-01 | 10,640 | 10,900 | 10,510 | 10,590 | 126 | 105.90 |
| 2008-08-29 | 10,850 | 10,900 | 10,770 | 10,840 | 179 | 108.40 |
| 2008-08-28 | 11,010 | 11,190 | 10,900 | 10,900 | 81 | 109 |
| 2008-08-27 | 10,810 | 11,300 | 10,810 | 11,000 | 110 | 110 |
| 2008-08-26 | 10,850 | 11,000 | 10,820 | 11,000 | 30 | 110 |
| 2008-08-25 | 10,850 | 11,200 | 10,850 | 10,950 | 110 | 109.50 |
| 2008-08-22 | 10,820 | 11,000 | 10,820 | 10,880 | 70 | 108.80 |
| 2008-08-21 | 10,850 | 10,890 | 10,810 | 10,820 | 18 | 108.20 |
| 2008-08-20 | 10,770 | 10,850 | 10,760 | 10,850 | 39 | 108.50 |
| 2008-08-19 | 10,560 | 10,700 | 10,500 | 10,690 | 59 | 106.90 |
| 2008-08-18 | 10,550 | 10,600 | 10,550 | 10,550 | 29 | 105.50 |
| 2008-08-15 | 10,800 | 10,810 | 10,310 | 10,510 | 104 | 105.10 |
| 2008-08-14 | 10,400 | 10,800 | 10,400 | 10,700 | 108 | 107 |
| 2008-08-13 | 10,600 | 10,750 | 10,600 | 10,600 | 38 | 106 |
| 2008-08-12 | 11,000 | 11,000 | 10,600 | 10,600 | 160 | 106 |
| 2008-08-11 | 10,070 | 10,450 | 10,070 | 10,400 | 18 | 104 |
| 2008-08-08 | 10,290 | 10,290 | 10,270 | 10,270 | 36 | 102.70 |
| 2008-08-07 | 10,270 | 10,700 | 10,270 | 10,350 | 114 | 103.50 |
| 2008-08-06 | 10,200 | 10,260 | 10,040 | 10,260 | 98 | 102.60 |
| 2008-08-05 | 10,120 | 10,120 | 9,900 | 10,000 | 65 | 100 |
| 2008-08-04 | 10,200 | 10,200 | 10,150 | 10,150 | 45 | 101.50 |
| 2008-08-01 | 10,300 | 10,300 | 10,010 | 10,200 | 70 | 102 |
| 2008-07-31 | 10,270 | 10,300 | 10,210 | 10,300 | 63 | 103 |
| 2008-07-30 | 10,220 | 10,230 | 10,200 | 10,210 | 104 | 102.10 |
| 2008-07-29 | 10,010 | 10,220 | 10,010 | 10,220 | 57 | 102.20 |
| 2008-07-28 | 10,000 | 10,050 | 10,000 | 10,010 | 60 | 100.10 |
| 2008-07-25 | 9,860 | 10,050 | 9,750 | 9,960 | 43 | 99.60 |
| 2008-07-24 | 9,850 | 10,300 | 9,710 | 10,300 | 139 | 103 |
| 2008-07-23 | 9,690 | 9,840 | 9,660 | 9,820 | 104 | 98.20 |
| 2008-07-22 | 10,000 | 10,200 | 9,600 | 9,600 | 128 | 96 |
| 2008-07-18 | 9,880 | 9,980 | 9,880 | 9,960 | 49 | 99.60 |
| 2008-07-17 | 9,810 | 9,880 | 9,800 | 9,880 | 55 | 98.80 |
| 2008-07-16 | 9,700 | 9,880 | 9,600 | 9,770 | 156 | 97.70 |
| 2008-07-15 | 9,950 | 10,000 | 9,780 | 9,800 | 102 | 98 |
| 2008-07-14 | 9,700 | 10,000 | 9,700 | 9,990 | 216 | 99.90 |
| 2008-07-11 | 10,410 | 10,440 | 10,400 | 10,440 | 38 | 104.40 |
| 2008-07-10 | 11,000 | 11,190 | 10,490 | 10,490 | 171 | 104.90 |
| 2008-07-09 | 10,950 | 11,040 | 10,810 | 10,840 | 109 | 108.40 |
| 2008-07-08 | 11,080 | 11,080 | 10,860 | 10,860 | 52 | 108.60 |
| 2008-07-07 | 11,220 | 11,220 | 11,050 | 11,070 | 16 | 110.70 |
| 2008-07-04 | 11,100 | 11,150 | 11,000 | 11,150 | 54 | 111.50 |
| 2008-07-03 | 10,840 | 11,150 | 10,840 | 11,150 | 83 | 111.50 |
| 2008-07-02 | 11,190 | 11,330 | 11,190 | 11,330 | 44 | 113.30 |
| 2008-07-01 | 11,000 | 11,350 | 11,000 | 11,190 | 66 | 111.90 |
| 2008-06-30 | 11,200 | 11,280 | 10,810 | 11,000 | 109 | 110 |
| 2008-06-27 | 11,060 | 11,300 | 11,000 | 11,000 | 274 | 110 |
| 2008-06-26 | 11,310 | 11,310 | 11,100 | 11,120 | 27 | 111.20 |
| 2008-06-25 | 11,210 | 11,360 | 11,050 | 11,310 | 50 | 113.10 |
| 2008-06-24 | 11,270 | 11,740 | 11,210 | 11,210 | 125 | 112.10 |
| 2008-06-23 | 11,250 | 11,400 | 11,250 | 11,300 | 43 | 113 |
| 2008-06-20 | 11,500 | 11,740 | 11,310 | 11,600 | 59 | 116 |
| 2008-06-19 | 11,750 | 11,790 | 11,500 | 11,690 | 83 | 116.90 |
| 2008-06-18 | 11,820 | 12,100 | 11,820 | 11,890 | 72 | 118.90 |
| 2008-06-17 | 11,800 | 12,000 | 11,700 | 12,000 | 130 | 120 |
| 2008-06-16 | 11,880 | 11,880 | 11,500 | 11,700 | 178 | 117 |
| 2008-06-13 | 12,000 | 12,100 | 11,850 | 11,880 | 85 | 118.80 |
| 2008-06-12 | 12,300 | 12,300 | 11,850 | 11,850 | 168 | 118.50 |
| 2008-06-11 | 12,230 | 12,500 | 11,830 | 12,310 | 788 | 123.10 |
| 2008-06-10 | 11,700 | 12,200 | 11,500 | 11,830 | 477 | 118.30 |
| 2008-06-09 | 11,000 | 11,700 | 11,000 | 11,500 | 262 | 115 |
| 2008-06-06 | 11,240 | 11,240 | 10,900 | 10,920 | 152 | 109.20 |
| 2008-06-05 | 11,260 | 11,350 | 10,750 | 11,240 | 375 | 112.40 |
| 2008-06-04 | 11,470 | 11,490 | 11,160 | 11,260 | 194 | 112.60 |
| 2008-06-03 | 11,590 | 11,590 | 11,300 | 11,470 | 219 | 114.70 |
| 2008-06-02 | 11,300 | 11,650 | 11,300 | 11,650 | 198 | 116.50 |
| 2008-05-30 | 11,410 | 11,410 | 11,130 | 11,140 | 70 | 111.40 |
| 2008-05-29 | 11,320 | 11,460 | 11,200 | 11,300 | 94 | 113 |
| 2008-05-28 | 11,370 | 11,490 | 11,300 | 11,400 | 37 | 114 |
| 2008-05-27 | 11,400 | 11,610 | 11,100 | 11,300 | 111 | 113 |
| 2008-05-26 | 11,900 | 11,900 | 11,300 | 11,600 | 142 | 116 |
| 2008-05-23 | 11,180 | 11,760 | 11,180 | 11,700 | 323 | 117 |
| 2008-05-22 | 11,640 | 11,640 | 11,120 | 11,280 | 588 | 112.80 |
| 2008-05-21 | 11,350 | 11,420 | 11,130 | 11,300 | 105 | 113 |
| 2008-05-20 | 11,510 | 11,510 | 11,120 | 11,290 | 231 | 112.90 |
| 2008-05-19 | 11,700 | 12,000 | 10,850 | 11,110 | 899 | 111.10 |
| 2008-05-16 | 13,500 | 13,500 | 12,700 | 12,850 | 868 | 128.50 |
| 2008-05-15 | 11,000 | 13,000 | 11,000 | 12,710 | 1,225 | 127.10 |
| 2008-05-14 | 10,800 | 11,050 | 10,760 | 11,000 | 335 | 110 |
| 2008-05-13 | 10,500 | 10,890 | 10,390 | 10,890 | 125 | 108.90 |
| 2008-05-12 | 10,600 | 10,650 | 10,400 | 10,400 | 260 | 104 |
| 2008-05-09 | 10,690 | 10,880 | 10,690 | 10,760 | 235 | 107.60 |
| 2008-05-08 | 10,400 | 10,890 | 10,380 | 10,890 | 305 | 108.90 |
| 2008-05-07 | 10,200 | 10,400 | 10,200 | 10,400 | 69 | 104 |
| 2008-05-02 | 10,210 | 10,290 | 10,200 | 10,210 | 70 | 102.10 |
| 2008-05-01 | 10,350 | 10,400 | 10,170 | 10,190 | 146 | 101.90 |
| 2008-04-30 | 10,400 | 10,470 | 10,280 | 10,300 | 104 | 103 |
| 2008-04-28 | 10,300 | 10,300 | 10,250 | 10,300 | 115 | 103 |
| 2008-04-25 | 10,510 | 10,520 | 10,290 | 10,500 | 128 | 105 |
| 2008-04-24 | 10,300 | 10,550 | 10,250 | 10,540 | 86 | 105.40 |
| 2008-04-23 | 10,300 | 10,540 | 10,300 | 10,300 | 48 | 103 |
| 2008-04-22 | 10,480 | 10,490 | 10,300 | 10,370 | 39 | 103.70 |
| 2008-04-21 | 10,490 | 10,530 | 10,300 | 10,480 | 29 | 104.80 |
| 2008-04-18 | 10,400 | 10,500 | 10,370 | 10,500 | 69 | 105 |
| 2008-04-17 | 10,350 | 10,350 | 10,200 | 10,350 | 132 | 103.50 |
| 2008-04-16 | 10,450 | 10,480 | 10,220 | 10,370 | 84 | 103.70 |
| 2008-04-15 | 10,330 | 10,400 | 10,130 | 10,340 | 36 | 103.40 |
| 2008-04-14 | 10,280 | 10,390 | 10,100 | 10,130 | 81 | 101.30 |
| 2008-04-11 | 10,240 | 10,390 | 10,210 | 10,210 | 37 | 102.10 |
| 2008-04-10 | 10,300 | 10,300 | 10,200 | 10,210 | 71 | 102.10 |
| 2008-04-09 | 10,270 | 10,550 | 10,240 | 10,240 | 100 | 102.40 |
| 2008-04-08 | 10,680 | 10,680 | 10,300 | 10,300 | 83 | 103 |
| 2008-04-07 | 10,350 | 10,500 | 10,280 | 10,500 | 113 | 105 |
| 2008-04-04 | 10,440 | 10,650 | 10,370 | 10,650 | 21 | 106.50 |
| 2008-04-03 | 10,400 | 10,660 | 10,350 | 10,420 | 142 | 104.20 |
| 2008-04-02 | 10,990 | 10,990 | 10,350 | 10,800 | 61 | 108 |
| 2008-04-01 | 10,050 | 10,500 | 10,050 | 10,300 | 62 | 103 |
| 2008-03-31 | 11,080 | 11,400 | 10,300 | 10,650 | 2,213 | 106.50 |
| 2008-03-28 | 11,380 | 11,380 | 10,880 | 10,880 | 273 | 108.80 |
| 2008-03-27 | 11,580 | 11,780 | 11,580 | 11,780 | 60 | 117.80 |
| 2008-03-26 | 11,800 | 11,950 | 11,750 | 11,780 | 386 | 117.80 |
| 2008-03-25 | 12,100 | 12,200 | 11,640 | 12,050 | 1,337 | 120.50 |
| 2008-03-24 | 11,700 | 12,070 | 11,510 | 11,610 | 548 | 116.10 |
| 2008-03-21 | 11,800 | 11,800 | 11,030 | 11,580 | 196 | 115.80 |
| 2008-03-19 | 11,000 | 11,190 | 10,500 | 10,670 | 292 | 106.70 |
| 2008-03-18 | 10,500 | 11,200 | 10,450 | 11,010 | 323 | 110.10 |
| 2008-03-17 | 10,010 | 10,490 | 10,000 | 10,450 | 100 | 104.50 |
| 2008-03-14 | 10,510 | 10,840 | 9,900 | 9,900 | 227 | 99 |
| 2008-03-13 | 10,940 | 11,000 | 10,600 | 10,600 | 122 | 106 |
| 2008-03-12 | 10,980 | 10,980 | 10,850 | 10,850 | 101 | 108.50 |
| 2008-03-11 | 10,910 | 10,950 | 10,620 | 10,950 | 103 | 109.50 |
| 2008-03-10 | 10,900 | 10,910 | 10,700 | 10,910 | 138 | 109.10 |
| 2008-03-07 | 10,910 | 11,150 | 10,850 | 11,000 | 464 | 110 |
| 2008-03-06 | 10,640 | 10,990 | 10,640 | 10,800 | 248 | 108 |
| 2008-03-05 | 10,880 | 11,000 | 10,600 | 10,600 | 297 | 106 |
| 2008-03-04 | 10,910 | 10,910 | 10,550 | 10,550 | 100 | 105.50 |
| 2008-03-03 | 10,570 | 10,930 | 10,510 | 10,890 | 213 | 108.90 |
| 2008-02-29 | 10,700 | 10,970 | 10,610 | 10,890 | 120 | 108.90 |
| 2008-02-28 | 10,980 | 10,980 | 10,700 | 10,970 | 157 | 109.70 |
| 2008-02-27 | 10,680 | 10,860 | 10,520 | 10,810 | 156 | 108.10 |
| 2008-02-26 | 11,000 | 11,000 | 10,650 | 10,650 | 125 | 106.50 |
| 2008-02-25 | 11,000 | 11,040 | 10,600 | 10,610 | 179 | 106.10 |
| 2008-02-22 | 10,860 | 10,980 | 10,600 | 10,980 | 22 | 109.80 |
| 2008-02-21 | 10,910 | 10,910 | 10,660 | 10,660 | 15 | 106.60 |
| 2008-02-20 | 10,810 | 11,000 | 10,500 | 10,510 | 50 | 105.10 |
| 2008-02-19 | 11,200 | 11,200 | 10,640 | 10,810 | 55 | 108.10 |
| 2008-02-18 | 11,150 | 11,150 | 10,500 | 11,000 | 164 | 110 |
| 2008-02-15 | 10,000 | 11,200 | 9,720 | 11,150 | 416 | 111.50 |
| 2008-02-14 | 10,030 | 10,230 | 10,000 | 10,200 | 142 | 102 |
| 2008-02-13 | 10,180 | 10,380 | 10,050 | 10,050 | 138 | 100.50 |
| 2008-02-12 | 10,480 | 10,480 | 10,100 | 10,380 | 112 | 103.80 |
| 2008-02-08 | 10,450 | 10,450 | 10,110 | 10,110 | 155 | 101.10 |
| 2008-02-07 | 10,510 | 11,000 | 10,400 | 10,400 | 90 | 104 |
| 2008-02-06 | 10,500 | 10,700 | 10,390 | 10,500 | 45 | 105 |
| 2008-02-05 | 10,590 | 10,600 | 10,450 | 10,600 | 73 | 106 |
| 2008-02-04 | 10,400 | 10,600 | 10,200 | 10,500 | 141 | 105 |
| 2008-02-01 | 10,200 | 11,000 | 10,000 | 10,200 | 298 | 102 |
| 2008-01-31 | 10,330 | 10,330 | 10,050 | 10,290 | 211 | 102.90 |
| 2008-01-30 | 10,490 | 10,510 | 10,310 | 10,330 | 56 | 103.30 |
| 2008-01-29 | 10,400 | 10,850 | 10,400 | 10,680 | 65 | 106.80 |
| 2008-01-28 | 10,700 | 10,700 | 10,350 | 10,350 | 148 | 103.50 |
| 2008-01-25 | 10,380 | 10,890 | 10,200 | 10,890 | 209 | 108.90 |
| 2008-01-24 | 9,990 | 10,700 | 9,900 | 10,120 | 266 | 101.20 |
| 2008-01-23 | 9,830 | 10,000 | 9,540 | 9,710 | 214 | 97.10 |
| 2008-01-22 | 9,500 | 9,680 | 9,110 | 9,520 | 538 | 95.20 |
| 2008-01-21 | 9,590 | 10,200 | 9,590 | 10,200 | 293 | 102 |
| 2008-01-18 | 9,390 | 10,100 | 9,100 | 9,690 | 165 | 96.90 |
| 2008-01-17 | 8,860 | 9,900 | 8,860 | 9,490 | 381 | 94.90 |
| 2008-01-16 | 9,950 | 9,990 | 8,900 | 8,960 | 631 | 89.60 |
| 2008-01-15 | 11,220 | 11,250 | 10,300 | 10,300 | 409 | 103 |
| 2008-01-11 | 11,500 | 11,510 | 11,300 | 11,300 | 150 | 113 |
| 2008-01-10 | 11,560 | 11,800 | 11,320 | 11,540 | 248 | 115.40 |
| 2008-01-09 | 11,260 | 11,500 | 11,200 | 11,500 | 188 | 115 |
| 2008-01-08 | 11,210 | 11,270 | 11,180 | 11,260 | 165 | 112.60 |
| 2008-01-07 | 11,500 | 11,600 | 11,200 | 11,210 | 167 | 112.10 |
| 2008-01-04 | 11,500 | 11,800 | 11,250 | 11,250 | 318 | 112.50 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→5株 [2003-12-25]1株→3株
