2929 (株)ファーマフーズ 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 | 21,692 | 22,800 | 21,500 | 22,692 | 19 | 56.73 |
| 2008-12-29 | 21,252 | 22,100 | 21,100 | 21,992 | 32 | 54.98 |
| 2008-12-26 | 22,032 | 22,032 | 20,020 | 20,052 | 99 | 50.13 |
| 2008-12-25 | 25,600 | 25,600 | 22,060 | 23,000 | 120 | 57.50 |
| 2008-12-24 | 24,100 | 26,800 | 24,100 | 25,000 | 161 | 62.50 |
| 2008-12-22 | 22,020 | 23,800 | 22,000 | 23,800 | 67 | 59.50 |
| 2008-12-19 | 25,000 | 25,000 | 21,312 | 22,012 | 116 | 55.03 |
| 2008-12-18 | 20,000 | 23,112 | 19,552 | 23,112 | 89 | 57.78 |
| 2008-12-17 | 19,200 | 20,900 | 19,200 | 20,112 | 28 | 50.28 |
| 2008-12-16 | 18,512 | 20,512 | 18,512 | 19,200 | 77 | 48 |
| 2008-12-15 | 18,032 | 18,512 | 17,640 | 18,512 | 27 | 46.28 |
| 2008-12-12 | 18,312 | 18,612 | 18,012 | 18,012 | 17 | 45.03 |
| 2008-12-11 | 18,900 | 18,912 | 18,300 | 18,312 | 6 | 45.78 |
| 2008-12-10 | 18,452 | 19,432 | 18,452 | 18,900 | 36 | 47.25 |
| 2008-12-09 | 19,712 | 20,500 | 19,712 | 20,452 | 31 | 51.13 |
| 2008-12-08 | 18,512 | 20,000 | 18,500 | 20,000 | 78 | 50 |
| 2008-12-05 | 18,212 | 19,000 | 18,212 | 18,500 | 28 | 46.25 |
| 2008-12-04 | 18,800 | 18,800 | 18,200 | 18,200 | 15 | 45.50 |
| 2008-12-03 | 18,800 | 19,200 | 18,800 | 19,000 | 9 | 47.50 |
| 2008-12-02 | 19,060 | 20,500 | 19,060 | 20,500 | 6 | 51.25 |
| 2008-12-01 | 20,900 | 21,000 | 19,100 | 21,000 | 8 | 52.50 |
| 2008-11-28 | 19,400 | 20,300 | 19,100 | 20,300 | 20 | 50.75 |
| 2008-11-27 | 20,900 | 20,900 | 19,500 | 19,800 | 42 | 49.50 |
| 2008-11-26 | 19,800 | 20,500 | 19,800 | 20,100 | 9 | 50.25 |
| 2008-11-25 | 19,800 | 21,480 | 19,252 | 19,900 | 58 | 49.75 |
| 2008-11-21 | 18,000 | 19,800 | 16,600 | 19,800 | 25 | 49.50 |
| 2008-11-20 | 18,912 | 18,912 | 17,500 | 17,800 | 9 | 44.50 |
| 2008-11-19 | 18,000 | 18,900 | 17,800 | 18,900 | 22 | 47.25 |
| 2008-11-18 | 17,000 | 18,000 | 16,252 | 18,000 | 22 | 45 |
| 2008-11-17 | 16,000 | 17,000 | 16,000 | 16,800 | 26 | 42 |
| 2008-11-14 | 16,452 | 16,460 | 16,252 | 16,252 | 11 | 40.63 |
| 2008-11-13 | 16,052 | 16,452 | 16,052 | 16,452 | 19 | 41.13 |
| 2008-11-12 | 16,600 | 17,500 | 16,600 | 17,500 | 15 | 43.75 |
| 2008-11-11 | 18,000 | 18,000 | 17,500 | 17,500 | 4 | 43.75 |
| 2008-11-10 | 16,800 | 17,900 | 16,800 | 17,900 | 14 | 44.75 |
| 2008-11-07 | 16,900 | 17,400 | 16,500 | 17,400 | 5 | 43.50 |
| 2008-11-06 | 17,392 | 17,392 | 16,100 | 16,100 | 14 | 40.25 |
| 2008-11-05 | 15,892 | 17,500 | 15,860 | 17,500 | 32 | 43.75 |
| 2008-11-04 | 14,952 | 15,712 | 14,800 | 15,500 | 15 | 38.75 |
| 2008-10-31 | 15,612 | 15,840 | 14,752 | 14,752 | 71 | 36.88 |
| 2008-10-30 | 15,220 | 15,800 | 15,000 | 15,212 | 35 | 38.03 |
| 2008-10-29 | 14,200 | 15,100 | 14,200 | 14,420 | 21 | 36.05 |
| 2008-10-28 | 13,000 | 14,500 | 13,000 | 13,100 | 36 | 32.75 |
| 2008-10-27 | 17,020 | 17,020 | 15,000 | 15,000 | 47 | 37.50 |
| 2008-10-24 | 17,200 | 17,400 | 17,000 | 17,000 | 34 | 42.50 |
| 2008-10-23 | 18,500 | 18,500 | 16,900 | 17,000 | 27 | 42.50 |
| 2008-10-22 | 20,000 | 20,000 | 18,600 | 18,800 | 9 | 47 |
| 2008-10-21 | 19,100 | 19,500 | 18,700 | 19,492 | 8 | 48.73 |
| 2008-10-20 | 19,100 | 19,100 | 18,312 | 19,000 | 10 | 47.50 |
| 2008-10-17 | 18,200 | 20,000 | 18,200 | 19,900 | 11 | 49.75 |
| 2008-10-16 | 18,380 | 18,380 | 17,980 | 18,000 | 10 | 45 |
| 2008-10-15 | 17,900 | 19,800 | 17,900 | 18,212 | 12 | 45.53 |
| 2008-10-14 | 18,500 | 18,500 | 17,700 | 17,700 | 25 | 44.25 |
| 2008-10-10 | 17,000 | 17,000 | 16,500 | 16,500 | 36 | 41.25 |
| 2008-10-09 | 16,400 | 18,500 | 16,092 | 18,500 | 63 | 46.25 |
| 2008-10-08 | 18,200 | 18,400 | 18,000 | 18,000 | 91 | 45 |
| 2008-10-07 | 21,000 | 21,000 | 21,000 | 21,000 | 19 | 52.50 |
| 2008-10-06 | 27,000 | 27,000 | 24,000 | 24,000 | 30 | 60 |
| 2008-10-03 | 28,992 | 28,992 | 26,800 | 27,000 | 52 | 67.50 |
| 2008-10-02 | 32,352 | 36,400 | 29,400 | 30,800 | 98 | 77 |
| 2008-10-01 | 29,512 | 32,400 | 29,000 | 32,400 | 42 | 81 |
| 2008-09-30 | 27,000 | 29,500 | 27,000 | 29,500 | 46 | 73.75 |
| 2008-09-29 | 27,000 | 29,000 | 27,000 | 29,000 | 46 | 72.50 |
| 2008-09-26 | 26,700 | 27,300 | 25,500 | 27,300 | 13 | 68.25 |
| 2008-09-25 | 25,900 | 26,300 | 25,600 | 26,292 | 9 | 65.73 |
| 2008-09-24 | 24,600 | 27,400 | 24,600 | 25,000 | 19 | 62.50 |
| 2008-09-22 | 26,500 | 26,700 | 25,800 | 26,700 | 23 | 66.75 |
| 2008-09-19 | 27,400 | 27,400 | 24,652 | 25,800 | 28 | 64.50 |
| 2008-09-18 | 26,500 | 27,000 | 26,452 | 27,000 | 19 | 67.50 |
| 2008-09-17 | 25,500 | 26,500 | 25,000 | 26,500 | 14 | 66.25 |
| 2008-09-16 | 25,300 | 27,500 | 25,300 | 27,000 | 26 | 67.50 |
| 2008-09-12 | 27,000 | 28,000 | 27,000 | 28,000 | 11 | 70 |
| 2008-09-11 | 27,500 | 27,500 | 27,000 | 27,000 | 5 | 67.50 |
| 2008-09-10 | 27,100 | 27,752 | 27,100 | 27,500 | 12 | 68.75 |
| 2008-09-09 | 28,060 | 28,060 | 27,000 | 27,100 | 8 | 67.75 |
| 2008-09-08 | 27,500 | 28,052 | 27,152 | 28,052 | 8 | 70.13 |
| 2008-09-05 | 30,000 | 30,000 | 28,100 | 30,000 | 18 | 75 |
| 2008-09-04 | 30,500 | 30,500 | 30,000 | 30,500 | 12 | 76.25 |
| 2008-09-03 | 30,000 | 30,800 | 30,000 | 30,100 | 20 | 75.25 |
| 2008-09-02 | 26,400 | 29,200 | 26,400 | 29,200 | 37 | 73 |
| 2008-09-01 | 27,000 | 27,000 | 26,000 | 26,400 | 19 | 66 |
| 2008-08-29 | 28,720 | 28,720 | 28,000 | 28,012 | 11 | 70.03 |
| 2008-08-28 | 30,800 | 30,800 | 28,720 | 28,720 | 11 | 71.80 |
| 2008-08-27 | 28,400 | 30,252 | 27,900 | 30,200 | 10 | 75.50 |
| 2008-08-26 | 32,252 | 32,252 | 27,800 | 29,300 | 18 | 73.25 |
| 2008-08-25 | 27,500 | 29,952 | 27,200 | 29,952 | 13 | 74.88 |
| 2008-08-22 | 27,752 | 28,400 | 27,100 | 28,400 | 10 | 71 |
| 2008-08-21 | 26,540 | 27,600 | 26,540 | 27,300 | 6 | 68.25 |
| 2008-08-20 | 27,800 | 27,800 | 27,800 | 27,800 | 4 | 69.50 |
| 2008-08-19 | 26,800 | 27,800 | 26,800 | 27,800 | 23 | 69.50 |
| 2008-08-18 | 28,000 | 28,000 | 28,000 | 28,000 | 5 | 70 |
| 2008-08-15 | 27,212 | 28,392 | 27,000 | 27,752 | 23 | 69.38 |
| 2008-08-14 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 71.25 |
| 2008-08-13 | 28,860 | 29,500 | 27,000 | 27,500 | 13 | 68.75 |
| 2008-08-12 | 28,900 | 29,800 | 28,000 | 28,000 | 11 | 70 |
| 2008-08-11 | 29,500 | 30,000 | 29,012 | 29,900 | 20 | 74.75 |
| 2008-08-08 | 31,000 | 31,400 | 30,200 | 30,900 | 7 | 77.25 |
| 2008-08-07 | 30,052 | 31,200 | 30,000 | 30,100 | 7 | 75.25 |
| 2008-08-06 | 30,552 | 30,700 | 30,000 | 30,000 | 9 | 75 |
| 2008-08-05 | 31,100 | 31,100 | 30,300 | 30,300 | 23 | 75.75 |
| 2008-08-04 | 30,000 | 30,000 | 28,100 | 28,100 | 24 | 70.25 |
| 2008-08-01 | 32,000 | 32,000 | 30,300 | 31,200 | 33 | 78 |
| 2008-07-31 | 32,600 | 32,800 | 32,500 | 32,800 | 12 | 82 |
| 2008-07-30 | 34,152 | 34,900 | 32,500 | 32,500 | 22 | 81.25 |
| 2008-07-29 | 33,500 | 33,500 | 33,000 | 33,500 | 35 | 83.75 |
| 2008-07-28 | 34,500 | 35,000 | 32,552 | 33,000 | 74 | 82.50 |
| 2008-07-25 | 37,900 | 37,900 | 35,600 | 36,500 | 70 | 91.25 |
| 2008-07-24 | 35,600 | 36,900 | 34,552 | 36,900 | 72 | 92.25 |
| 2008-07-23 | 34,100 | 34,700 | 34,052 | 34,700 | 13 | 86.75 |
| 2008-07-22 | 32,800 | 34,300 | 32,800 | 34,100 | 59 | 85.25 |
| 2008-07-18 | 35,300 | 36,900 | 35,000 | 36,800 | 49 | 92 |
| 2008-07-17 | 39,700 | 39,700 | 35,300 | 35,300 | 103 | 88.25 |
| 2008-07-16 | 40,652 | 40,652 | 38,952 | 39,300 | 27 | 98.25 |
| 2008-07-15 | 41,000 | 41,200 | 40,000 | 40,800 | 16 | 102 |
| 2008-07-14 | 41,800 | 41,800 | 39,800 | 40,452 | 15 | 101.13 |
| 2008-07-11 | 40,552 | 41,000 | 40,552 | 41,000 | 6 | 102.50 |
| 2008-07-10 | 42,252 | 42,252 | 40,152 | 40,300 | 13 | 100.75 |
| 2008-07-09 | 41,800 | 42,252 | 41,500 | 42,252 | 27 | 105.63 |
| 2008-07-08 | 43,500 | 44,000 | 42,200 | 42,200 | 12 | 105.50 |
| 2008-07-07 | 44,000 | 44,000 | 42,500 | 42,500 | 15 | 106.25 |
| 2008-07-04 | 44,100 | 44,700 | 43,000 | 44,000 | 18 | 110 |
| 2008-07-03 | 45,000 | 45,000 | 44,000 | 44,500 | 9 | 111.25 |
| 2008-07-02 | 45,500 | 45,500 | 45,452 | 45,452 | 4 | 113.63 |
| 2008-07-01 | 46,000 | 46,000 | 45,000 | 45,500 | 9 | 113.75 |
| 2008-06-30 | 48,000 | 48,000 | 45,800 | 46,000 | 19 | 115 |
| 2008-06-27 | 43,000 | 45,800 | 43,000 | 45,800 | 50 | 114.50 |
| 2008-06-26 | 46,500 | 47,300 | 46,100 | 46,452 | 10 | 116.13 |
| 2008-06-25 | 44,752 | 49,000 | 44,752 | 49,000 | 19 | 122.50 |
| 2008-06-24 | 45,500 | 46,752 | 45,400 | 46,752 | 95 | 116.88 |
| 2008-06-20 | 49,752 | 51,100 | 49,752 | 50,400 | 24 | 126 |
| 2008-06-19 | 50,100 | 51,000 | 49,700 | 49,700 | 17 | 124.25 |
| 2008-06-18 | 53,500 | 53,500 | 51,000 | 51,000 | 24 | 127.50 |
| 2008-06-17 | 49,800 | 51,000 | 49,600 | 51,000 | 24 | 127.50 |
| 2008-06-16 | 50,900 | 51,100 | 50,500 | 50,500 | 44 | 126.25 |
| 2008-06-13 | 50,200 | 53,300 | 49,700 | 53,200 | 12 | 133 |
| 2008-06-12 | 52,200 | 52,700 | 52,200 | 52,700 | 12 | 131.75 |
| 2008-06-11 | 50,500 | 52,100 | 49,800 | 52,100 | 20 | 130.25 |
| 2008-06-10 | 52,000 | 52,100 | 51,000 | 51,000 | 43 | 127.50 |
| 2008-06-09 | 50,100 | 52,000 | 49,100 | 52,000 | 13 | 130 |
| 2008-06-06 | 52,500 | 53,600 | 52,500 | 52,900 | 43 | 132.25 |
| 2008-06-05 | 53,200 | 54,000 | 53,000 | 54,000 | 23 | 135 |
| 2008-06-04 | 56,000 | 56,000 | 53,500 | 55,400 | 19 | 138.50 |
| 2008-06-03 | 54,500 | 57,800 | 54,500 | 55,000 | 64 | 137.50 |
| 2008-06-02 | 52,000 | 55,500 | 52,000 | 55,500 | 25 | 138.75 |
| 2008-05-30 | 49,600 | 51,000 | 48,000 | 50,000 | 80 | 125 |
| 2008-05-29 | 47,500 | 49,952 | 47,100 | 49,600 | 35 | 124 |
| 2008-05-28 | 46,700 | 48,200 | 45,700 | 46,900 | 77 | 117.25 |
| 2008-05-27 | 45,000 | 47,000 | 45,000 | 45,100 | 52 | 112.75 |
| 2008-05-26 | 45,000 | 48,600 | 45,000 | 48,600 | 113 | 121.50 |
| 2008-05-23 | 43,000 | 44,100 | 42,600 | 43,000 | 44 | 107.50 |
| 2008-05-22 | 39,100 | 43,952 | 38,000 | 43,952 | 304 | 109.88 |
| 2008-05-16 | 60,000 | 60,000 | 59,900 | 59,900 | 23 | 149.75 |
| 2008-05-15 | 58,500 | 60,000 | 58,000 | 60,000 | 62 | 150 |
| 2008-05-14 | 57,000 | 58,000 | 57,000 | 58,000 | 3 | 145 |
| 2008-05-13 | 59,500 | 60,000 | 58,100 | 58,100 | 76 | 145.25 |
| 2008-05-12 | 59,100 | 59,100 | 55,500 | 58,000 | 38 | 145 |
| 2008-05-09 | 55,000 | 58,600 | 55,000 | 58,600 | 77 | 146.50 |
| 2008-05-08 | 53,100 | 54,800 | 53,000 | 54,800 | 78 | 137 |
| 2008-05-07 | 52,400 | 53,800 | 52,400 | 53,600 | 31 | 134 |
| 2008-05-02 | 51,000 | 52,900 | 51,000 | 52,900 | 37 | 132.25 |
| 2008-05-01 | 51,800 | 52,500 | 50,000 | 51,500 | 105 | 128.75 |
| 2008-04-30 | 47,000 | 50,800 | 47,000 | 50,800 | 66 | 127 |
| 2008-04-28 | 46,000 | 46,800 | 45,000 | 46,800 | 83 | 117 |
| 2008-04-25 | 45,000 | 46,000 | 44,800 | 45,652 | 63 | 114.13 |
| 2008-04-24 | 44,500 | 44,952 | 43,600 | 44,952 | 12 | 112.38 |
| 2008-04-23 | 43,600 | 43,800 | 42,500 | 43,600 | 13 | 109 |
| 2008-04-22 | 43,752 | 44,152 | 43,600 | 44,000 | 6 | 110 |
| 2008-04-21 | 44,500 | 45,000 | 44,000 | 45,000 | 13 | 112.50 |
| 2008-04-18 | 41,500 | 44,000 | 41,500 | 44,000 | 47 | 110 |
| 2008-04-17 | 43,500 | 43,900 | 43,452 | 43,900 | 18 | 109.75 |
| 2008-04-16 | 42,500 | 43,500 | 42,500 | 43,500 | 4 | 108.75 |
| 2008-04-15 | 40,552 | 43,500 | 40,552 | 43,500 | 12 | 108.75 |
| 2008-04-14 | 43,500 | 43,500 | 43,500 | 43,500 | 3 | 108.75 |
| 2008-04-11 | 41,000 | 43,500 | 41,000 | 42,752 | 6 | 106.88 |
| 2008-04-10 | 43,300 | 43,300 | 41,000 | 41,000 | 5 | 102.50 |
| 2008-04-09 | 43,452 | 43,452 | 43,400 | 43,400 | 3 | 108.50 |
| 2008-04-08 | 43,000 | 43,000 | 42,800 | 42,800 | 40 | 107 |
| 2008-04-07 | 40,100 | 43,500 | 40,100 | 42,800 | 24 | 107 |
| 2008-04-04 | 41,300 | 43,500 | 40,052 | 43,500 | 33 | 108.75 |
| 2008-04-03 | 42,800 | 42,900 | 41,700 | 42,500 | 9 | 106.25 |
| 2008-04-02 | 40,000 | 42,800 | 40,000 | 42,800 | 31 | 107 |
| 2008-04-01 | 41,000 | 41,000 | 40,800 | 40,800 | 20 | 102 |
| 2008-03-31 | 40,700 | 43,100 | 40,600 | 43,000 | 50 | 107.50 |
| 2008-03-28 | 38,300 | 39,500 | 37,500 | 39,100 | 15 | 97.75 |
| 2008-03-27 | 36,200 | 38,052 | 36,200 | 38,052 | 19 | 95.13 |
| 2008-03-26 | 36,200 | 37,200 | 36,200 | 37,000 | 15 | 92.50 |
| 2008-03-25 | 35,600 | 37,300 | 35,600 | 37,300 | 27 | 93.25 |
| 2008-03-24 | 37,152 | 37,400 | 34,900 | 36,000 | 24 | 90 |
| 2008-03-21 | 36,500 | 37,000 | 35,700 | 37,000 | 31 | 92.50 |
| 2008-03-19 | 35,400 | 37,000 | 33,000 | 36,500 | 54 | 91.25 |
| 2008-03-18 | 36,500 | 37,100 | 34,200 | 34,200 | 23 | 85.50 |
| 2008-03-17 | 37,400 | 37,400 | 36,000 | 37,000 | 26 | 92.50 |
| 2008-03-14 | 39,000 | 39,400 | 36,500 | 36,600 | 53 | 91.50 |
| 2008-03-13 | 40,400 | 41,400 | 39,000 | 39,000 | 35 | 97.50 |
| 2008-03-12 | 41,500 | 41,800 | 40,300 | 41,500 | 60 | 103.75 |
| 2008-03-11 | 40,152 | 43,500 | 39,600 | 41,500 | 63 | 103.75 |
| 2008-03-10 | 41,752 | 43,000 | 41,500 | 41,800 | 52 | 104.50 |
| 2008-03-07 | 43,200 | 44,252 | 43,000 | 43,000 | 42 | 107.50 |
| 2008-03-06 | 45,452 | 47,052 | 43,300 | 44,000 | 57 | 110 |
| 2008-03-05 | 48,400 | 48,400 | 45,052 | 45,452 | 68 | 113.63 |
| 2008-03-04 | 49,100 | 49,100 | 46,552 | 46,800 | 29 | 117 |
| 2008-03-03 | 49,052 | 49,800 | 47,852 | 49,800 | 27 | 124.50 |
| 2008-02-29 | 50,000 | 50,000 | 49,300 | 49,300 | 7 | 123.25 |
| 2008-02-28 | 50,300 | 50,400 | 49,500 | 49,500 | 49 | 123.75 |
| 2008-02-27 | 52,000 | 52,000 | 49,900 | 50,200 | 44 | 125.50 |
| 2008-02-26 | 52,100 | 52,900 | 51,600 | 51,600 | 7 | 129 |
| 2008-02-25 | 52,300 | 52,300 | 51,500 | 52,100 | 7 | 130.25 |
| 2008-02-22 | 52,200 | 52,800 | 51,500 | 51,500 | 17 | 128.75 |
| 2008-02-21 | 52,700 | 54,000 | 52,000 | 53,600 | 14 | 134 |
| 2008-02-20 | 53,100 | 53,800 | 52,500 | 53,800 | 19 | 134.50 |
| 2008-02-19 | 55,000 | 55,500 | 54,000 | 54,100 | 18 | 135.25 |
| 2008-02-18 | 52,600 | 55,000 | 51,500 | 55,000 | 34 | 137.50 |
| 2008-02-15 | 47,600 | 52,500 | 47,100 | 52,000 | 65 | 130 |
| 2008-02-14 | 49,000 | 49,000 | 47,000 | 48,500 | 19 | 121.25 |
| 2008-02-13 | 50,100 | 50,300 | 49,500 | 49,600 | 30 | 124 |
| 2008-02-12 | 51,700 | 51,700 | 50,500 | 50,800 | 44 | 127 |
| 2008-02-08 | 51,500 | 52,800 | 51,200 | 51,600 | 29 | 129 |
| 2008-02-07 | 52,100 | 52,100 | 51,600 | 51,700 | 46 | 129.25 |
| 2008-02-06 | 53,000 | 54,200 | 52,000 | 54,000 | 29 | 135 |
| 2008-02-05 | 54,500 | 56,100 | 53,500 | 55,500 | 25 | 138.75 |
| 2008-02-04 | 54,600 | 55,000 | 54,200 | 55,000 | 5 | 137.50 |
| 2008-02-01 | 55,000 | 55,100 | 55,000 | 55,100 | 2 | 137.75 |
| 2008-01-31 | 57,000 | 57,000 | 54,300 | 55,000 | 30 | 137.50 |
| 2008-01-30 | 59,500 | 60,000 | 58,500 | 58,500 | 13 | 146.25 |
| 2008-01-29 | 56,100 | 58,900 | 56,000 | 58,900 | 9 | 147.25 |
| 2008-01-28 | 57,500 | 58,000 | 57,400 | 57,500 | 9 | 143.75 |
| 2008-01-25 | 54,200 | 58,000 | 54,000 | 57,100 | 55 | 142.75 |
| 2008-01-24 | 54,000 | 54,500 | 54,000 | 54,200 | 23 | 135.50 |
| 2008-01-23 | 53,800 | 53,800 | 53,500 | 53,600 | 46 | 134 |
| 2008-01-22 | 53,000 | 53,900 | 51,500 | 53,900 | 50 | 134.75 |
| 2008-01-21 | 53,500 | 54,300 | 53,000 | 53,500 | 70 | 133.75 |
| 2008-01-18 | 51,500 | 54,100 | 51,500 | 54,000 | 24 | 135 |
| 2008-01-17 | 52,000 | 54,000 | 50,500 | 53,000 | 81 | 132.50 |
| 2008-01-16 | 55,000 | 55,900 | 53,500 | 54,100 | 79 | 135.25 |
| 2008-01-15 | 56,500 | 56,500 | 55,000 | 56,000 | 61 | 140 |
| 2008-01-11 | 57,000 | 57,500 | 56,500 | 57,500 | 83 | 143.75 |
| 2008-01-10 | 57,500 | 57,500 | 57,100 | 57,500 | 24 | 143.75 |
| 2008-01-09 | 57,800 | 58,000 | 57,500 | 58,000 | 24 | 145 |
| 2008-01-08 | 57,000 | 57,500 | 56,000 | 57,500 | 36 | 143.75 |
| 2008-01-07 | 55,900 | 57,500 | 55,900 | 57,000 | 10 | 142.50 |
分割・併合履歴 ： [2015-01-28]1株→2株 [2013-07-29]1株→200株
