3319 (株)ゴルフダイジェスト・オンライン 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 | 21,000 | 21,000 | 20,520 | 20,520 | 33 | 205.20 |
| 2008-12-29 | 20,630 | 20,700 | 20,250 | 20,700 | 36 | 207 |
| 2008-12-26 | 20,500 | 20,820 | 20,000 | 20,230 | 112 | 202.30 |
| 2008-12-25 | 21,800 | 21,800 | 20,900 | 20,910 | 99 | 209.10 |
| 2008-12-24 | 21,610 | 21,610 | 21,000 | 21,500 | 114 | 215 |
| 2008-12-22 | 22,000 | 22,000 | 21,600 | 21,710 | 56 | 217.10 |
| 2008-12-19 | 22,200 | 22,200 | 21,800 | 22,200 | 31 | 222 |
| 2008-12-18 | 22,360 | 22,500 | 22,300 | 22,500 | 47 | 225 |
| 2008-12-17 | 23,000 | 23,000 | 21,800 | 22,350 | 63 | 223.50 |
| 2008-12-16 | 23,000 | 23,000 | 22,100 | 23,000 | 113 | 230 |
| 2008-12-15 | 21,800 | 23,100 | 21,800 | 23,000 | 294 | 230 |
| 2008-12-12 | 22,000 | 22,000 | 21,500 | 21,500 | 109 | 215 |
| 2008-12-11 | 21,010 | 21,500 | 21,010 | 21,020 | 88 | 210.20 |
| 2008-12-10 | 21,500 | 21,600 | 21,450 | 21,600 | 18 | 216 |
| 2008-12-09 | 21,650 | 21,800 | 20,700 | 21,310 | 64 | 213.10 |
| 2008-12-08 | 20,200 | 21,400 | 20,200 | 21,310 | 55 | 213.10 |
| 2008-12-05 | 20,520 | 21,400 | 20,510 | 21,400 | 71 | 214 |
| 2008-12-04 | 21,010 | 21,030 | 20,500 | 20,520 | 58 | 205.20 |
| 2008-12-03 | 21,400 | 21,700 | 21,400 | 21,500 | 31 | 215 |
| 2008-12-02 | 20,820 | 21,500 | 20,500 | 20,500 | 47 | 205 |
| 2008-12-01 | 22,200 | 22,200 | 21,500 | 21,500 | 52 | 215 |
| 2008-11-28 | 20,610 | 21,300 | 20,500 | 21,000 | 86 | 210 |
| 2008-11-27 | 21,040 | 21,790 | 20,600 | 20,600 | 23 | 206 |
| 2008-11-26 | 21,750 | 21,800 | 21,000 | 21,000 | 28 | 210 |
| 2008-11-25 | 21,000 | 21,900 | 21,000 | 21,500 | 55 | 215 |
| 2008-11-21 | 20,470 | 22,200 | 20,300 | 22,200 | 56 | 222 |
| 2008-11-20 | 22,000 | 22,000 | 20,500 | 20,500 | 42 | 205 |
| 2008-11-19 | 22,100 | 22,100 | 20,800 | 20,800 | 52 | 208 |
| 2008-11-18 | 22,000 | 22,800 | 21,000 | 22,700 | 36 | 227 |
| 2008-11-17 | 22,500 | 22,500 | 21,000 | 21,300 | 92 | 213 |
| 2008-11-14 | 21,990 | 22,200 | 21,500 | 21,800 | 26 | 218 |
| 2008-11-13 | 22,400 | 22,480 | 21,020 | 22,480 | 48 | 224.80 |
| 2008-11-12 | 21,510 | 22,400 | 21,500 | 22,400 | 4 | 224 |
| 2008-11-11 | 23,100 | 23,100 | 22,000 | 22,000 | 73 | 220 |
| 2008-11-10 | 22,700 | 23,000 | 22,500 | 22,500 | 80 | 225 |
| 2008-11-07 | 21,900 | 22,500 | 20,800 | 22,400 | 131 | 224 |
| 2008-11-06 | 21,800 | 21,800 | 20,800 | 20,800 | 71 | 208 |
| 2008-11-05 | 20,100 | 21,900 | 20,100 | 21,900 | 159 | 219 |
| 2008-11-04 | 20,900 | 21,000 | 19,900 | 19,900 | 69 | 199 |
| 2008-10-31 | 19,800 | 20,500 | 19,700 | 20,200 | 69 | 202 |
| 2008-10-30 | 20,690 | 20,690 | 19,800 | 19,800 | 74 | 198 |
| 2008-10-29 | 20,100 | 20,100 | 19,100 | 19,890 | 86 | 198.90 |
| 2008-10-28 | 18,900 | 19,250 | 18,000 | 18,100 | 86 | 181 |
| 2008-10-27 | 20,000 | 20,000 | 18,300 | 19,700 | 97 | 197 |
| 2008-10-24 | 20,200 | 21,000 | 20,000 | 20,050 | 110 | 200.50 |
| 2008-10-23 | 21,000 | 21,000 | 20,000 | 20,000 | 56 | 200 |
| 2008-10-22 | 23,000 | 23,000 | 20,850 | 21,000 | 63 | 210 |
| 2008-10-21 | 22,000 | 22,500 | 20,000 | 21,600 | 207 | 216 |
| 2008-10-20 | 23,200 | 23,200 | 21,200 | 21,600 | 57 | 216 |
| 2008-10-17 | 24,900 | 24,900 | 21,400 | 21,700 | 164 | 217 |
| 2008-10-16 | 20,700 | 23,400 | 20,700 | 23,400 | 314 | 234 |
| 2008-10-15 | 20,400 | 20,400 | 20,400 | 20,400 | 27 | 204 |
| 2008-10-14 | 18,400 | 18,400 | 18,200 | 18,400 | 501 | 184 |
| 2008-10-10 | 16,200 | 17,900 | 15,800 | 16,400 | 449 | 164 |
| 2008-10-09 | 17,900 | 17,900 | 15,700 | 15,800 | 1,117 | 158 |
| 2008-10-08 | 17,300 | 18,000 | 17,300 | 17,600 | 626 | 176 |
| 2008-10-07 | 19,300 | 19,300 | 19,300 | 19,300 | 114 | 193 |
| 2008-10-06 | 22,300 | 22,350 | 22,300 | 22,300 | 575 | 223 |
| 2008-10-03 | 27,000 | 27,000 | 25,200 | 25,300 | 281 | 253 |
| 2008-10-02 | 27,020 | 27,990 | 27,010 | 27,990 | 34 | 279.90 |
| 2008-10-01 | 27,020 | 27,500 | 27,020 | 27,300 | 35 | 273 |
| 2008-09-30 | 28,000 | 28,000 | 27,000 | 27,200 | 170 | 272 |
| 2008-09-29 | 28,500 | 28,500 | 28,000 | 28,000 | 74 | 280 |
| 2008-09-26 | 28,210 | 28,300 | 28,000 | 28,000 | 50 | 280 |
| 2008-09-25 | 28,300 | 28,300 | 28,100 | 28,100 | 14 | 281 |
| 2008-09-24 | 28,390 | 28,500 | 28,000 | 28,400 | 63 | 284 |
| 2008-09-22 | 28,500 | 28,500 | 28,400 | 28,400 | 33 | 284 |
| 2008-09-19 | 28,000 | 28,100 | 27,400 | 28,100 | 40 | 281 |
| 2008-09-18 | 28,500 | 28,500 | 27,000 | 27,650 | 122 | 276.50 |
| 2008-09-17 | 28,010 | 28,200 | 28,000 | 28,000 | 45 | 280 |
| 2008-09-16 | 27,000 | 28,550 | 26,000 | 27,000 | 462 | 270 |
| 2008-09-12 | 28,900 | 29,000 | 28,000 | 28,010 | 37 | 280.10 |
| 2008-09-11 | 28,000 | 28,400 | 27,950 | 28,000 | 62 | 280 |
| 2008-09-10 | 28,050 | 28,700 | 27,510 | 28,000 | 130 | 280 |
| 2008-09-09 | 28,160 | 28,300 | 28,160 | 28,300 | 20 | 283 |
| 2008-09-08 | 28,010 | 28,500 | 28,010 | 28,250 | 30 | 282.50 |
| 2008-09-05 | 28,500 | 29,200 | 27,200 | 28,000 | 152 | 280 |
| 2008-09-04 | 30,000 | 30,000 | 29,000 | 29,000 | 82 | 290 |
| 2008-09-03 | 29,600 | 30,000 | 29,600 | 29,700 | 29 | 297 |
| 2008-09-02 | 29,500 | 31,000 | 29,500 | 31,000 | 47 | 310 |
| 2008-09-01 | 30,100 | 30,200 | 30,000 | 30,000 | 47 | 300 |
| 2008-08-29 | 30,100 | 30,150 | 30,000 | 30,100 | 135 | 301 |
| 2008-08-28 | 30,550 | 30,800 | 30,500 | 30,500 | 36 | 305 |
| 2008-08-27 | 30,300 | 30,650 | 30,250 | 30,550 | 27 | 305.50 |
| 2008-08-26 | 30,700 | 30,700 | 30,500 | 30,600 | 39 | 306 |
| 2008-08-25 | 30,500 | 30,850 | 30,500 | 30,800 | 15 | 308 |
| 2008-08-22 | 31,100 | 31,100 | 30,750 | 30,750 | 4 | 307.50 |
| 2008-08-21 | 31,050 | 31,500 | 30,800 | 31,500 | 16 | 315 |
| 2008-08-20 | 30,700 | 30,800 | 30,400 | 30,700 | 50 | 307 |
| 2008-08-19 | 32,000 | 32,000 | 31,800 | 31,800 | 2 | 318 |
| 2008-08-18 | 30,600 | 32,000 | 30,600 | 32,000 | 67 | 320 |
| 2008-08-15 | 31,100 | 31,100 | 30,500 | 31,100 | 93 | 311 |
| 2008-08-14 | 32,450 | 32,450 | 31,000 | 31,000 | 51 | 310 |
| 2008-08-13 | 32,500 | 33,100 | 32,450 | 32,500 | 51 | 325 |
| 2008-08-12 | 32,750 | 33,300 | 32,750 | 33,050 | 28 | 330.50 |
| 2008-08-11 | 32,650 | 33,000 | 32,600 | 32,950 | 89 | 329.50 |
| 2008-08-08 | 32,950 | 33,000 | 32,600 | 32,600 | 35 | 326 |
| 2008-08-07 | 32,600 | 33,300 | 32,600 | 32,850 | 11 | 328.50 |
| 2008-08-06 | 32,600 | 33,000 | 32,550 | 32,550 | 28 | 325.50 |
| 2008-08-05 | 32,700 | 33,000 | 32,550 | 32,550 | 65 | 325.50 |
| 2008-08-04 | 32,900 | 32,900 | 32,650 | 32,650 | 51 | 326.50 |
| 2008-08-01 | 33,000 | 33,400 | 32,900 | 32,950 | 81 | 329.50 |
| 2008-07-31 | 32,700 | 35,200 | 32,600 | 34,000 | 272 | 340 |
| 2008-07-30 | 33,200 | 34,000 | 32,500 | 32,500 | 173 | 325 |
| 2008-07-29 | 34,000 | 34,000 | 33,500 | 33,600 | 31 | 336 |
| 2008-07-28 | 33,550 | 34,000 | 33,400 | 34,000 | 26 | 340 |
| 2008-07-25 | 33,300 | 33,500 | 33,000 | 33,500 | 81 | 335 |
| 2008-07-24 | 33,700 | 35,000 | 33,400 | 34,900 | 310 | 349 |
| 2008-07-23 | 32,550 | 32,900 | 32,000 | 32,900 | 40 | 329 |
| 2008-07-22 | 32,500 | 33,300 | 32,200 | 32,950 | 151 | 329.50 |
| 2008-07-18 | 32,400 | 32,400 | 31,600 | 32,000 | 10 | 320 |
| 2008-07-17 | 32,500 | 32,500 | 32,000 | 32,400 | 24 | 324 |
| 2008-07-16 | 31,900 | 31,900 | 30,900 | 31,000 | 64 | 310 |
| 2008-07-15 | 32,750 | 32,750 | 31,500 | 32,100 | 97 | 321 |
| 2008-07-14 | 31,950 | 32,400 | 31,900 | 32,400 | 61 | 324 |
| 2008-07-11 | 31,000 | 31,300 | 31,000 | 31,300 | 18 | 313 |
| 2008-07-10 | 31,100 | 31,500 | 31,000 | 31,050 | 77 | 310.50 |
| 2008-07-09 | 32,000 | 32,000 | 31,000 | 31,900 | 87 | 319 |
| 2008-07-08 | 31,550 | 32,000 | 30,000 | 30,000 | 98 | 300 |
| 2008-07-07 | 32,700 | 32,800 | 31,700 | 31,700 | 72 | 317 |
| 2008-07-04 | 33,600 | 33,800 | 33,400 | 33,500 | 60 | 335 |
| 2008-07-03 | 33,650 | 33,650 | 33,400 | 33,400 | 61 | 334 |
| 2008-07-02 | 34,250 | 34,300 | 33,900 | 33,900 | 77 | 339 |
| 2008-07-01 | 33,900 | 34,350 | 33,000 | 34,300 | 119 | 343 |
| 2008-06-30 | 33,900 | 34,500 | 33,900 | 34,300 | 107 | 343 |
| 2008-06-27 | 34,000 | 34,300 | 33,900 | 33,900 | 183 | 339 |
| 2008-06-26 | 34,200 | 34,400 | 34,000 | 34,400 | 64 | 344 |
| 2008-06-25 | 33,400 | 34,700 | 33,400 | 34,700 | 191 | 347 |
| 2008-06-24 | 35,050 | 35,100 | 34,800 | 35,000 | 343 | 350 |
| 2008-06-23 | 35,000 | 35,400 | 34,100 | 35,400 | 507 | 354 |
| 2008-06-20 | 35,100 | 35,100 | 34,950 | 35,000 | 146 | 350 |
| 2008-06-19 | 35,000 | 35,100 | 34,900 | 35,000 | 188 | 350 |
| 2008-06-18 | 35,000 | 35,100 | 34,600 | 35,100 | 114 | 351 |
| 2008-06-17 | 34,950 | 34,950 | 34,700 | 34,900 | 87 | 349 |
| 2008-06-16 | 34,800 | 34,950 | 34,750 | 34,750 | 42 | 347.50 |
| 2008-06-13 | 34,950 | 35,000 | 34,650 | 34,800 | 36 | 348 |
| 2008-06-12 | 35,000 | 35,100 | 34,650 | 34,650 | 67 | 346.50 |
| 2008-06-11 | 35,000 | 35,100 | 34,600 | 35,000 | 161 | 350 |
| 2008-06-10 | 35,800 | 35,800 | 35,000 | 35,150 | 101 | 351.50 |
| 2008-06-09 | 35,000 | 35,500 | 35,000 | 35,400 | 127 | 354 |
| 2008-06-06 | 34,850 | 35,000 | 34,750 | 34,750 | 76 | 347.50 |
| 2008-06-05 | 34,800 | 35,250 | 32,500 | 35,250 | 471 | 352.50 |
| 2008-06-04 | 35,550 | 35,550 | 35,000 | 35,050 | 47 | 350.50 |
| 2008-06-03 | 35,800 | 35,800 | 33,600 | 35,050 | 321 | 350.50 |
| 2008-06-02 | 35,200 | 35,950 | 35,000 | 35,800 | 160 | 358 |
| 2008-05-30 | 35,050 | 35,500 | 35,050 | 35,400 | 25 | 354 |
| 2008-05-29 | 35,000 | 35,300 | 35,000 | 35,000 | 67 | 350 |
| 2008-05-28 | 35,350 | 35,900 | 35,000 | 35,000 | 141 | 350 |
| 2008-05-27 | 35,100 | 35,950 | 35,050 | 35,900 | 50 | 359 |
| 2008-05-26 | 36,000 | 36,000 | 35,050 | 35,050 | 99 | 350.50 |
| 2008-05-23 | 35,400 | 35,800 | 35,100 | 35,800 | 58 | 358 |
| 2008-05-22 | 35,000 | 35,600 | 35,000 | 35,400 | 21 | 354 |
| 2008-05-21 | 35,250 | 35,300 | 34,900 | 35,300 | 83 | 353 |
| 2008-05-20 | 35,550 | 35,700 | 35,500 | 35,500 | 135 | 355 |
| 2008-05-19 | 35,400 | 35,500 | 35,000 | 35,500 | 58 | 355 |
| 2008-05-16 | 35,500 | 35,500 | 34,950 | 35,500 | 115 | 355 |
| 2008-05-15 | 35,000 | 35,850 | 35,000 | 35,450 | 259 | 354.50 |
| 2008-05-14 | 35,050 | 35,100 | 34,950 | 35,100 | 207 | 351 |
| 2008-05-13 | 34,750 | 35,050 | 34,700 | 35,050 | 166 | 350.50 |
| 2008-05-12 | 35,050 | 35,100 | 34,900 | 35,100 | 238 | 351 |
| 2008-05-09 | 35,100 | 35,100 | 34,900 | 35,050 | 400 | 350.50 |
| 2008-05-08 | 34,500 | 35,500 | 34,000 | 34,100 | 271 | 341 |
| 2008-05-07 | 33,400 | 34,000 | 33,400 | 34,000 | 74 | 340 |
| 2008-05-02 | 33,500 | 33,900 | 33,400 | 33,400 | 62 | 334 |
| 2008-05-01 | 33,900 | 33,950 | 33,600 | 33,600 | 55 | 336 |
| 2008-04-30 | 34,800 | 34,800 | 34,000 | 34,050 | 73 | 340.50 |
| 2008-04-28 | 34,150 | 34,800 | 34,000 | 34,750 | 32 | 347.50 |
| 2008-04-25 | 34,550 | 34,950 | 34,100 | 34,650 | 102 | 346.50 |
| 2008-04-24 | 35,000 | 35,000 | 33,000 | 34,900 | 98 | 349 |
| 2008-04-23 | 34,000 | 35,100 | 33,250 | 35,100 | 114 | 351 |
| 2008-04-22 | 34,900 | 34,900 | 32,200 | 34,350 | 147 | 343.50 |
| 2008-04-21 | 34,000 | 35,500 | 34,000 | 34,900 | 229 | 349 |
| 2008-04-18 | 33,200 | 33,950 | 33,200 | 33,950 | 62 | 339.50 |
| 2008-04-17 | 33,200 | 34,050 | 32,900 | 33,950 | 135 | 339.50 |
| 2008-04-16 | 33,050 | 33,800 | 33,000 | 33,500 | 49 | 335 |
| 2008-04-15 | 33,500 | 33,500 | 33,000 | 33,050 | 313 | 330.50 |
| 2008-04-14 | 33,000 | 33,300 | 33,000 | 33,000 | 345 | 330 |
| 2008-04-11 | 33,100 | 33,650 | 32,700 | 33,000 | 85 | 330 |
| 2008-04-10 | 34,000 | 34,000 | 32,900 | 33,000 | 174 | 330 |
| 2008-04-09 | 33,200 | 33,250 | 33,000 | 33,250 | 77 | 332.50 |
| 2008-04-08 | 33,200 | 33,400 | 32,950 | 32,950 | 97 | 329.50 |
| 2008-04-07 | 32,900 | 33,200 | 32,900 | 33,000 | 167 | 330 |
| 2008-04-04 | 32,850 | 32,950 | 32,500 | 32,950 | 42 | 329.50 |
| 2008-04-03 | 32,500 | 32,950 | 32,050 | 32,450 | 45 | 324.50 |
| 2008-04-02 | 32,900 | 33,000 | 32,500 | 32,500 | 60 | 325 |
| 2008-04-01 | 32,800 | 32,800 | 32,150 | 32,650 | 26 | 326.50 |
| 2008-03-31 | 32,300 | 32,700 | 32,200 | 32,400 | 189 | 324 |
| 2008-03-28 | 32,000 | 32,150 | 32,000 | 32,000 | 58 | 320 |
| 2008-03-27 | 31,600 | 32,100 | 31,100 | 31,800 | 199 | 318 |
| 2008-03-26 | 31,250 | 31,950 | 30,800 | 30,800 | 66 | 308 |
| 2008-03-25 | 32,200 | 32,600 | 31,150 | 31,500 | 162 | 315 |
| 2008-03-24 | 31,500 | 32,300 | 31,100 | 31,700 | 240 | 317 |
| 2008-03-21 | 31,900 | 31,900 | 31,000 | 31,000 | 76 | 310 |
| 2008-03-19 | 31,800 | 31,800 | 30,000 | 31,500 | 63 | 315 |
| 2008-03-18 | 31,500 | 31,800 | 31,200 | 31,200 | 44 | 312 |
| 2008-03-17 | 31,450 | 31,550 | 30,500 | 30,800 | 93 | 308 |
| 2008-03-14 | 31,000 | 31,500 | 30,100 | 31,450 | 213 | 314.50 |
| 2008-03-13 | 31,000 | 31,100 | 30,550 | 31,000 | 150 | 310 |
| 2008-03-12 | 30,000 | 31,000 | 30,000 | 30,000 | 100 | 300 |
| 2008-03-11 | 30,000 | 30,600 | 29,800 | 30,400 | 60 | 304 |
| 2008-03-10 | 30,000 | 30,700 | 29,990 | 30,700 | 84 | 307 |
| 2008-03-07 | 30,400 | 30,500 | 30,000 | 30,300 | 137 | 303 |
| 2008-03-06 | 30,700 | 31,000 | 30,400 | 30,550 | 46 | 305.50 |
| 2008-03-05 | 31,100 | 31,100 | 30,600 | 30,650 | 44 | 306.50 |
| 2008-03-04 | 31,050 | 31,450 | 30,400 | 30,550 | 92 | 305.50 |
| 2008-03-03 | 31,000 | 31,000 | 30,600 | 30,950 | 34 | 309.50 |
| 2008-02-29 | 30,650 | 31,100 | 30,650 | 31,100 | 41 | 311 |
| 2008-02-28 | 32,050 | 32,300 | 30,800 | 31,050 | 171 | 310.50 |
| 2008-02-27 | 31,950 | 32,100 | 31,750 | 32,000 | 93 | 320 |
| 2008-02-26 | 32,200 | 32,250 | 31,950 | 32,000 | 129 | 320 |
| 2008-02-25 | 32,650 | 32,650 | 31,950 | 32,100 | 297 | 321 |
| 2008-02-22 | 31,000 | 31,400 | 31,000 | 31,000 | 277 | 310 |
| 2008-02-21 | 32,300 | 32,900 | 31,100 | 31,700 | 174 | 317 |
| 2008-02-20 | 32,950 | 32,950 | 31,500 | 31,850 | 438 | 318.50 |
| 2008-02-19 | 33,050 | 33,500 | 32,100 | 32,600 | 131 | 326 |
| 2008-02-18 | 33,850 | 33,850 | 32,600 | 32,650 | 356 | 326.50 |
| 2008-02-15 | 32,000 | 34,000 | 32,000 | 33,450 | 209 | 334.50 |
| 2008-02-14 | 32,050 | 32,600 | 32,000 | 32,050 | 103 | 320.50 |
| 2008-02-13 | 33,450 | 33,450 | 31,900 | 32,000 | 365 | 320 |
| 2008-02-12 | 34,800 | 34,800 | 32,900 | 33,500 | 280 | 335 |
| 2008-02-08 | 33,500 | 34,800 | 33,500 | 34,000 | 373 | 340 |
| 2008-02-07 | 33,100 | 34,500 | 33,100 | 33,800 | 168 | 338 |
| 2008-02-06 | 34,600 | 34,600 | 33,300 | 34,300 | 117 | 343 |
| 2008-02-05 | 34,150 | 34,150 | 33,800 | 33,800 | 244 | 338 |
| 2008-02-04 | 35,000 | 35,000 | 34,000 | 34,600 | 159 | 346 |
| 2008-02-01 | 34,700 | 34,700 | 33,200 | 34,000 | 68 | 340 |
| 2008-01-31 | 33,050 | 34,300 | 32,600 | 34,300 | 145 | 343 |
| 2008-01-30 | 36,700 | 36,700 | 34,050 | 34,050 | 167 | 340.50 |
| 2008-01-29 | 38,500 | 38,500 | 35,200 | 37,100 | 1,237 | 371 |
| 2008-01-28 | 32,400 | 34,500 | 31,550 | 34,500 | 588 | 345 |
| 2008-01-25 | 31,000 | 32,400 | 30,600 | 32,000 | 395 | 320 |
| 2008-01-24 | 29,520 | 30,400 | 29,520 | 30,100 | 53 | 301 |
| 2008-01-23 | 29,920 | 30,200 | 28,800 | 29,500 | 187 | 295 |
| 2008-01-22 | 30,000 | 31,150 | 29,800 | 30,200 | 137 | 302 |
| 2008-01-21 | 31,000 | 31,500 | 30,900 | 31,100 | 84 | 311 |
| 2008-01-18 | 28,800 | 31,000 | 28,800 | 30,900 | 172 | 309 |
| 2008-01-17 | 28,730 | 29,400 | 28,730 | 28,800 | 72 | 288 |
| 2008-01-16 | 30,000 | 30,400 | 28,600 | 28,700 | 298 | 287 |
| 2008-01-15 | 31,200 | 31,900 | 30,700 | 31,900 | 230 | 319 |
| 2008-01-11 | 32,000 | 32,000 | 31,100 | 31,200 | 138 | 312 |
| 2008-01-10 | 32,500 | 32,500 | 32,000 | 32,000 | 166 | 320 |
| 2008-01-09 | 31,500 | 32,300 | 31,300 | 32,000 | 220 | 320 |
| 2008-01-08 | 31,000 | 31,100 | 30,200 | 31,100 | 108 | 311 |
| 2008-01-07 | 30,000 | 30,100 | 29,800 | 29,890 | 98 | 298.90 |
| 2008-01-04 | 30,000 | 30,150 | 29,950 | 30,000 | 48 | 300 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株