3347 (株)トラスト 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 | 6,970 | 7,190 | 6,970 | 7,110 | 254 | 71.10 |
| 2008-12-29 | 6,650 | 7,090 | 6,650 | 7,070 | 245 | 70.70 |
| 2008-12-26 | 6,230 | 6,650 | 6,230 | 6,650 | 298 | 66.50 |
| 2008-12-25 | 6,630 | 6,690 | 6,230 | 6,230 | 232 | 62.30 |
| 2008-12-24 | 6,690 | 6,720 | 6,200 | 6,630 | 276 | 66.30 |
| 2008-12-22 | 7,000 | 7,010 | 6,580 | 6,590 | 194 | 65.90 |
| 2008-12-19 | 7,000 | 7,120 | 6,790 | 7,000 | 182 | 70 |
| 2008-12-18 | 6,820 | 7,000 | 6,820 | 7,000 | 166 | 70 |
| 2008-12-17 | 7,000 | 7,030 | 6,850 | 6,850 | 163 | 68.50 |
| 2008-12-16 | 7,210 | 7,210 | 7,020 | 7,030 | 164 | 70.30 |
| 2008-12-15 | 6,620 | 7,200 | 6,620 | 7,200 | 229 | 72 |
| 2008-12-12 | 6,800 | 6,900 | 6,610 | 6,620 | 143 | 66.20 |
| 2008-12-11 | 6,920 | 6,920 | 6,710 | 6,800 | 293 | 68 |
| 2008-12-10 | 6,980 | 7,000 | 6,710 | 6,920 | 161 | 69.20 |
| 2008-12-09 | 7,000 | 7,130 | 6,730 | 6,780 | 278 | 67.80 |
| 2008-12-08 | 6,500 | 7,130 | 6,500 | 7,000 | 185 | 70 |
| 2008-12-05 | 6,350 | 6,500 | 6,350 | 6,500 | 86 | 65 |
| 2008-12-04 | 6,450 | 6,490 | 6,450 | 6,450 | 75 | 64.50 |
| 2008-12-03 | 6,800 | 6,800 | 6,350 | 6,450 | 129 | 64.50 |
| 2008-12-02 | 6,800 | 6,800 | 6,450 | 6,450 | 166 | 64.50 |
| 2008-12-01 | 6,110 | 6,980 | 6,110 | 6,800 | 251 | 68 |
| 2008-11-28 | 6,500 | 6,500 | 6,070 | 6,070 | 136 | 60.70 |
| 2008-11-27 | 6,500 | 6,500 | 6,500 | 6,500 | 89 | 65 |
| 2008-11-26 | 6,500 | 6,500 | 6,490 | 6,500 | 6 | 65 |
| 2008-11-25 | 6,480 | 6,490 | 6,400 | 6,490 | 111 | 64.90 |
| 2008-11-21 | 6,280 | 6,400 | 6,280 | 6,400 | 54 | 64 |
| 2008-11-20 | 6,300 | 6,310 | 6,290 | 6,290 | 125 | 62.90 |
| 2008-11-19 | 6,040 | 6,430 | 6,040 | 6,300 | 106 | 63 |
| 2008-11-18 | 6,290 | 6,290 | 6,010 | 6,030 | 121 | 60.30 |
| 2008-11-17 | 6,290 | 6,450 | 6,290 | 6,290 | 160 | 62.90 |
| 2008-11-14 | 6,280 | 6,590 | 6,010 | 6,290 | 163 | 62.90 |
| 2008-11-13 | 6,290 | 6,300 | 6,280 | 6,280 | 62 | 62.80 |
| 2008-11-12 | 6,210 | 6,500 | 6,210 | 6,290 | 139 | 62.90 |
| 2008-11-11 | 5,780 | 6,220 | 5,780 | 6,200 | 128 | 62 |
| 2008-11-10 | 6,140 | 6,240 | 6,100 | 6,180 | 151 | 61.80 |
| 2008-11-07 | 6,110 | 6,200 | 6,110 | 6,140 | 23 | 61.40 |
| 2008-11-06 | 6,210 | 6,250 | 6,100 | 6,200 | 60 | 62 |
| 2008-11-05 | 6,130 | 6,200 | 6,120 | 6,190 | 106 | 61.90 |
| 2008-11-04 | 6,200 | 6,200 | 5,800 | 6,080 | 67 | 60.80 |
| 2008-10-31 | 5,950 | 5,950 | 5,400 | 5,700 | 58 | 57 |
| 2008-10-30 | 5,300 | 5,880 | 5,300 | 5,850 | 33 | 58.50 |
| 2008-10-29 | 5,940 | 5,940 | 5,140 | 5,300 | 45 | 53 |
| 2008-10-28 | 4,910 | 5,360 | 4,910 | 5,350 | 116 | 53.50 |
| 2008-10-27 | 5,840 | 5,910 | 5,500 | 5,910 | 117 | 59.10 |
| 2008-10-24 | 6,800 | 6,800 | 5,900 | 6,100 | 123 | 61 |
| 2008-10-23 | 6,250 | 6,400 | 6,030 | 6,400 | 279 | 64 |
| 2008-10-22 | 5,550 | 6,550 | 5,550 | 6,550 | 403 | 65.50 |
| 2008-10-21 | 5,570 | 5,600 | 5,260 | 5,550 | 163 | 55.50 |
| 2008-10-20 | 5,190 | 5,300 | 4,900 | 5,270 | 79 | 52.70 |
| 2008-10-17 | 5,400 | 5,590 | 4,850 | 5,220 | 160 | 52.20 |
| 2008-10-16 | 4,860 | 5,490 | 4,860 | 5,430 | 164 | 54.30 |
| 2008-10-15 | 4,810 | 5,340 | 4,810 | 5,340 | 83 | 53.40 |
| 2008-10-14 | 4,850 | 4,850 | 4,850 | 4,850 | 28 | 48.50 |
| 2008-10-10 | 4,400 | 4,410 | 4,350 | 4,350 | 170 | 43.50 |
| 2008-10-09 | 4,710 | 5,200 | 4,550 | 4,850 | 127 | 48.50 |
| 2008-10-08 | 5,500 | 5,600 | 5,300 | 5,300 | 208 | 53 |
| 2008-10-07 | 5,990 | 6,700 | 5,990 | 6,300 | 107 | 63 |
| 2008-10-06 | 6,140 | 6,990 | 6,140 | 6,990 | 119 | 69.90 |
| 2008-10-03 | 6,900 | 7,090 | 6,400 | 7,040 | 160 | 70.40 |
| 2008-10-02 | 6,900 | 7,100 | 6,900 | 7,100 | 30 | 71 |
| 2008-10-01 | 7,190 | 7,190 | 6,700 | 7,000 | 68 | 70 |
| 2008-09-30 | 7,100 | 7,200 | 7,090 | 7,090 | 469 | 70.90 |
| 2008-09-29 | 7,280 | 7,300 | 7,080 | 7,090 | 307 | 70.90 |
| 2008-09-26 | 7,190 | 7,500 | 7,020 | 7,080 | 216 | 70.80 |
| 2008-09-25 | 7,040 | 7,200 | 6,800 | 7,000 | 823 | 70 |
| 2008-09-24 | 6,010 | 7,120 | 6,000 | 7,060 | 1,300 | 70.60 |
| 2008-09-22 | 6,100 | 6,200 | 5,900 | 6,200 | 74 | 62 |
| 2008-09-19 | 5,910 | 6,100 | 5,900 | 6,100 | 32 | 61 |
| 2008-09-18 | 5,980 | 5,990 | 5,800 | 5,810 | 42 | 58.10 |
| 2008-09-17 | 6,200 | 6,350 | 6,000 | 6,000 | 147 | 60 |
| 2008-09-16 | 5,800 | 6,200 | 5,500 | 6,200 | 276 | 62 |
| 2008-09-12 | 5,940 | 6,000 | 5,940 | 6,000 | 9 | 60 |
| 2008-09-11 | 5,800 | 6,000 | 5,800 | 5,900 | 107 | 59 |
| 2008-09-10 | 6,100 | 6,100 | 5,860 | 5,880 | 122 | 58.80 |
| 2008-09-09 | 6,080 | 6,200 | 6,000 | 6,110 | 90 | 61.10 |
| 2008-09-08 | 5,860 | 6,120 | 5,860 | 6,100 | 97 | 61 |
| 2008-09-05 | 6,160 | 6,280 | 6,050 | 6,050 | 29 | 60.50 |
| 2008-09-04 | 6,100 | 6,280 | 6,010 | 6,280 | 25 | 62.80 |
| 2008-09-03 | 6,340 | 6,340 | 6,020 | 6,020 | 55 | 60.20 |
| 2008-09-02 | 6,310 | 6,350 | 6,010 | 6,350 | 162 | 63.50 |
| 2008-09-01 | 6,080 | 6,180 | 5,990 | 6,010 | 67 | 60.10 |
| 2008-08-29 | 5,820 | 6,290 | 5,810 | 6,100 | 253 | 61 |
| 2008-08-28 | 6,500 | 6,500 | 6,110 | 6,300 | 41 | 63 |
| 2008-08-27 | 6,550 | 6,720 | 6,500 | 6,520 | 28 | 65.20 |
| 2008-08-26 | 6,700 | 6,700 | 6,600 | 6,600 | 10 | 66 |
| 2008-08-25 | 6,650 | 6,650 | 6,550 | 6,650 | 21 | 66.50 |
| 2008-08-22 | 6,650 | 6,650 | 6,650 | 6,650 | 10 | 66.50 |
| 2008-08-21 | 6,490 | 6,650 | 6,490 | 6,650 | 11 | 66.50 |
| 2008-08-20 | 6,450 | 6,590 | 6,450 | 6,490 | 26 | 64.90 |
| 2008-08-19 | 6,500 | 6,540 | 6,290 | 6,450 | 33 | 64.50 |
| 2008-08-18 | 6,000 | 6,600 | 5,990 | 6,500 | 56 | 65 |
| 2008-08-15 | 6,200 | 6,650 | 6,160 | 6,450 | 69 | 64.50 |
| 2008-08-14 | 6,300 | 6,400 | 6,200 | 6,200 | 59 | 62 |
| 2008-08-13 | 6,480 | 6,480 | 6,480 | 6,480 | 14 | 64.80 |
| 2008-08-12 | 6,530 | 6,600 | 6,500 | 6,500 | 29 | 65 |
| 2008-08-11 | 6,510 | 6,610 | 6,510 | 6,520 | 23 | 65.20 |
| 2008-08-08 | 6,500 | 6,550 | 6,400 | 6,500 | 32 | 65 |
| 2008-08-07 | 6,270 | 6,530 | 6,270 | 6,400 | 31 | 64 |
| 2008-08-06 | 6,170 | 6,300 | 6,170 | 6,300 | 18 | 63 |
| 2008-08-05 | 6,410 | 6,420 | 6,200 | 6,210 | 31 | 62.10 |
| 2008-08-04 | 6,830 | 6,900 | 6,550 | 6,610 | 58 | 66.10 |
| 2008-08-01 | 6,630 | 6,680 | 6,630 | 6,650 | 25 | 66.50 |
| 2008-07-31 | 6,820 | 6,820 | 6,700 | 6,720 | 26 | 67.20 |
| 2008-07-30 | 6,750 | 6,800 | 6,750 | 6,800 | 25 | 68 |
| 2008-07-29 | 6,710 | 6,750 | 6,710 | 6,750 | 8 | 67.50 |
| 2008-07-28 | 6,690 | 6,690 | 6,690 | 6,690 | 9 | 66.90 |
| 2008-07-25 | 6,600 | 6,900 | 6,600 | 6,680 | 34 | 66.80 |
| 2008-07-24 | 6,800 | 6,900 | 6,720 | 6,900 | 71 | 69 |
| 2008-07-23 | 6,550 | 6,700 | 6,550 | 6,600 | 20 | 66 |
| 2008-07-22 | 6,720 | 6,750 | 6,710 | 6,750 | 15 | 67.50 |
| 2008-07-18 | 6,710 | 6,790 | 6,660 | 6,660 | 124 | 66.60 |
| 2008-07-17 | 6,790 | 6,790 | 6,710 | 6,720 | 60 | 67.20 |
| 2008-07-16 | 6,860 | 6,870 | 6,780 | 6,780 | 72 | 67.80 |
| 2008-07-15 | 6,960 | 6,960 | 6,870 | 6,870 | 12 | 68.70 |
| 2008-07-14 | 6,870 | 6,950 | 6,800 | 6,950 | 14 | 69.50 |
| 2008-07-11 | 6,720 | 6,790 | 6,720 | 6,790 | 22 | 67.90 |
| 2008-07-10 | 6,840 | 6,850 | 6,700 | 6,700 | 79 | 67 |
| 2008-07-09 | 6,880 | 6,930 | 6,880 | 6,910 | 97 | 69.10 |
| 2008-07-08 | 6,950 | 7,000 | 6,800 | 6,980 | 62 | 69.80 |
| 2008-07-07 | 7,080 | 7,080 | 6,810 | 7,000 | 79 | 70 |
| 2008-07-04 | 7,090 | 7,150 | 7,050 | 7,090 | 42 | 70.90 |
| 2008-07-03 | 6,800 | 7,300 | 6,740 | 7,200 | 186 | 72 |
| 2008-07-02 | 7,400 | 7,400 | 6,900 | 7,000 | 295 | 70 |
| 2008-07-01 | 7,190 | 7,450 | 7,070 | 7,390 | 210 | 73.90 |
| 2008-06-30 | 6,930 | 7,150 | 6,930 | 7,090 | 84 | 70.90 |
| 2008-06-27 | 7,110 | 7,150 | 6,880 | 6,930 | 199 | 69.30 |
| 2008-06-26 | 6,750 | 7,000 | 6,710 | 7,000 | 56 | 70 |
| 2008-06-25 | 6,910 | 7,040 | 6,730 | 6,800 | 79 | 68 |
| 2008-06-24 | 6,900 | 7,010 | 6,820 | 7,010 | 71 | 70.10 |
| 2008-06-23 | 6,910 | 7,100 | 6,900 | 6,920 | 29 | 69.20 |
| 2008-06-20 | 6,940 | 7,030 | 6,920 | 6,920 | 39 | 69.20 |
| 2008-06-19 | 7,130 | 7,140 | 6,950 | 7,000 | 66 | 70 |
| 2008-06-18 | 7,000 | 7,300 | 6,950 | 7,100 | 141 | 71 |
| 2008-06-17 | 6,990 | 7,200 | 6,790 | 7,050 | 286 | 70.50 |
| 2008-06-16 | 6,420 | 6,850 | 6,330 | 6,790 | 449 | 67.90 |
| 2008-06-13 | 7,310 | 7,310 | 6,980 | 6,980 | 345 | 69.80 |
| 2008-06-12 | 7,260 | 7,350 | 7,080 | 7,330 | 331 | 73.30 |
| 2008-06-11 | 7,650 | 7,650 | 7,200 | 7,340 | 241 | 73.40 |
| 2008-06-10 | 7,960 | 7,970 | 7,650 | 7,650 | 236 | 76.50 |
| 2008-06-09 | 8,070 | 8,100 | 7,620 | 7,900 | 575 | 79 |
| 2008-06-06 | 7,370 | 8,130 | 7,370 | 7,570 | 530 | 75.70 |
| 2008-06-05 | 7,210 | 7,360 | 7,210 | 7,360 | 319 | 73.60 |
| 2008-06-04 | 7,860 | 7,860 | 7,400 | 7,410 | 364 | 74.10 |
| 2008-06-03 | 7,210 | 7,540 | 7,210 | 7,320 | 461 | 73.20 |
| 2008-06-02 | 7,200 | 7,540 | 7,160 | 7,540 | 256 | 75.40 |
| 2008-05-30 | 7,100 | 7,350 | 7,100 | 7,200 | 491 | 72 |
| 2008-05-29 | 7,450 | 7,520 | 6,880 | 7,350 | 629 | 73.50 |
| 2008-05-28 | 8,650 | 8,650 | 7,650 | 7,650 | 1,074 | 76.50 |
| 2008-05-27 | 8,530 | 8,680 | 8,530 | 8,650 | 31 | 86.50 |
| 2008-05-26 | 8,550 | 8,550 | 8,410 | 8,410 | 31 | 84.10 |
| 2008-05-23 | 8,600 | 8,600 | 8,400 | 8,550 | 74 | 85.50 |
| 2008-05-22 | 8,350 | 8,600 | 8,250 | 8,590 | 104 | 85.90 |
| 2008-05-21 | 8,210 | 8,300 | 8,200 | 8,210 | 42 | 82.10 |
| 2008-05-20 | 8,240 | 8,430 | 8,240 | 8,300 | 30 | 83 |
| 2008-05-19 | 8,670 | 8,680 | 8,070 | 8,440 | 228 | 84.40 |
| 2008-05-16 | 8,300 | 8,690 | 8,300 | 8,680 | 131 | 86.80 |
| 2008-05-15 | 8,690 | 8,700 | 8,200 | 8,690 | 187 | 86.90 |
| 2008-05-14 | 8,560 | 8,760 | 8,370 | 8,390 | 408 | 83.90 |
| 2008-05-13 | 8,510 | 8,550 | 8,360 | 8,540 | 103 | 85.40 |
| 2008-05-12 | 8,990 | 8,990 | 8,300 | 8,310 | 181 | 83.10 |
| 2008-05-09 | 8,880 | 9,000 | 8,830 | 9,000 | 75 | 90 |
| 2008-05-08 | 9,000 | 9,010 | 8,580 | 9,000 | 403 | 90 |
| 2008-05-07 | 8,760 | 9,000 | 8,760 | 8,850 | 101 | 88.50 |
| 2008-05-02 | 9,190 | 9,190 | 8,700 | 8,730 | 148 | 87.30 |
| 2008-05-01 | 9,500 | 9,790 | 8,200 | 8,300 | 610 | 83 |
| 2008-04-30 | 9,000 | 9,000 | 9,000 | 9,000 | 349 | 90 |
| 2008-04-28 | 7,600 | 8,000 | 7,600 | 8,000 | 166 | 80 |
| 2008-04-25 | 7,380 | 7,850 | 7,150 | 7,600 | 275 | 76 |
| 2008-04-24 | 7,170 | 7,500 | 7,170 | 7,400 | 159 | 74 |
| 2008-04-23 | 7,300 | 7,590 | 7,250 | 7,270 | 262 | 72.70 |
| 2008-04-22 | 7,270 | 7,280 | 7,160 | 7,280 | 38 | 72.80 |
| 2008-04-21 | 7,400 | 7,400 | 7,150 | 7,260 | 114 | 72.60 |
| 2008-04-18 | 7,300 | 7,440 | 7,250 | 7,300 | 42 | 73 |
| 2008-04-17 | 7,000 | 7,300 | 7,000 | 7,300 | 150 | 73 |
| 2008-04-16 | 7,300 | 7,300 | 7,150 | 7,240 | 52 | 72.40 |
| 2008-04-15 | 7,300 | 7,300 | 7,090 | 7,200 | 94 | 72 |
| 2008-04-14 | 6,960 | 7,050 | 6,870 | 7,050 | 42 | 70.50 |
| 2008-04-11 | 7,250 | 7,250 | 7,010 | 7,030 | 26 | 70.30 |
| 2008-04-10 | 7,070 | 7,120 | 7,050 | 7,120 | 15 | 71.20 |
| 2008-04-09 | 7,020 | 7,210 | 7,020 | 7,200 | 52 | 72 |
| 2008-04-08 | 7,350 | 7,350 | 7,080 | 7,080 | 103 | 70.80 |
| 2008-04-07 | 7,140 | 7,150 | 7,030 | 7,070 | 184 | 70.70 |
| 2008-04-04 | 7,290 | 7,390 | 7,230 | 7,230 | 14 | 72.30 |
| 2008-04-03 | 7,300 | 7,400 | 7,210 | 7,390 | 35 | 73.90 |
| 2008-04-02 | 7,180 | 7,400 | 7,180 | 7,220 | 95 | 72.20 |
| 2008-04-01 | 7,360 | 7,580 | 7,270 | 7,270 | 97 | 72.70 |
| 2008-03-31 | 7,270 | 7,650 | 7,160 | 7,650 | 370 | 76.50 |
| 2008-03-28 | 7,770 | 7,870 | 7,770 | 7,770 | 106 | 77.70 |
| 2008-03-27 | 8,140 | 8,150 | 8,000 | 8,030 | 50 | 80.30 |
| 2008-03-26 | 8,110 | 8,790 | 8,110 | 8,400 | 36 | 84 |
| 2008-03-25 | 8,390 | 8,700 | 8,220 | 8,700 | 101 | 87 |
| 2008-03-24 | 8,200 | 8,290 | 8,200 | 8,220 | 42 | 82.20 |
| 2008-03-21 | 8,020 | 8,050 | 7,810 | 8,000 | 162 | 80 |
| 2008-03-19 | 8,880 | 8,880 | 8,020 | 8,220 | 295 | 82.20 |
| 2008-03-18 | 8,330 | 9,000 | 8,300 | 8,880 | 377 | 88.80 |
| 2008-03-17 | 7,540 | 8,140 | 7,530 | 8,000 | 172 | 80 |
| 2008-03-14 | 8,510 | 8,550 | 8,190 | 8,210 | 492 | 82.10 |
| 2008-03-13 | 9,300 | 9,950 | 8,800 | 8,830 | 1,423 | 88.30 |
| 2008-03-12 | 9,000 | 9,000 | 8,400 | 9,000 | 1,402 | 90 |
| 2008-03-11 | 7,900 | 8,000 | 7,620 | 8,000 | 97 | 80 |
| 2008-03-10 | 8,000 | 8,050 | 7,850 | 8,000 | 261 | 80 |
| 2008-03-07 | 7,480 | 7,780 | 7,420 | 7,630 | 146 | 76.30 |
| 2008-03-06 | 7,760 | 7,870 | 7,610 | 7,650 | 155 | 76.50 |
| 2008-03-05 | 7,620 | 8,000 | 7,620 | 7,760 | 174 | 77.60 |
| 2008-03-04 | 7,700 | 7,890 | 7,650 | 7,680 | 99 | 76.80 |
| 2008-03-03 | 7,600 | 8,010 | 7,600 | 7,800 | 318 | 78 |
| 2008-02-29 | 7,220 | 7,550 | 7,120 | 7,500 | 245 | 75 |
| 2008-02-28 | 7,240 | 7,380 | 7,150 | 7,260 | 146 | 72.60 |
| 2008-02-27 | 7,350 | 7,480 | 7,150 | 7,270 | 33 | 72.70 |
| 2008-02-26 | 7,490 | 7,490 | 7,270 | 7,290 | 126 | 72.90 |
| 2008-02-25 | 7,480 | 7,480 | 7,300 | 7,420 | 119 | 74.20 |
| 2008-02-22 | 7,320 | 7,380 | 7,320 | 7,330 | 98 | 73.30 |
| 2008-02-21 | 7,350 | 7,480 | 7,280 | 7,330 | 211 | 73.30 |
| 2008-02-20 | 6,950 | 7,260 | 6,750 | 7,250 | 486 | 72.50 |
| 2008-02-19 | 6,250 | 6,900 | 6,250 | 6,750 | 832 | 67.50 |
| 2008-02-18 | 6,380 | 6,380 | 6,210 | 6,260 | 145 | 62.60 |
| 2008-02-15 | 6,060 | 6,380 | 6,050 | 6,300 | 202 | 63 |
| 2008-02-14 | 5,820 | 6,100 | 5,820 | 6,020 | 197 | 60.20 |
| 2008-02-13 | 5,910 | 6,100 | 5,910 | 5,920 | 226 | 59.20 |
| 2008-02-12 | 6,200 | 6,200 | 5,830 | 5,910 | 118 | 59.10 |
| 2008-02-08 | 6,030 | 6,290 | 6,030 | 6,160 | 41 | 61.60 |
| 2008-02-07 | 6,210 | 6,490 | 6,100 | 6,130 | 123 | 61.30 |
| 2008-02-06 | 6,200 | 6,300 | 6,200 | 6,200 | 59 | 62 |
| 2008-02-05 | 6,300 | 6,460 | 6,300 | 6,360 | 13 | 63.60 |
| 2008-02-04 | 6,130 | 6,300 | 6,130 | 6,300 | 81 | 63 |
| 2008-02-01 | 6,250 | 6,330 | 6,150 | 6,330 | 215 | 63.30 |
| 2008-01-31 | 6,340 | 6,340 | 6,130 | 6,150 | 28 | 61.50 |
| 2008-01-30 | 6,510 | 6,550 | 6,310 | 6,360 | 74 | 63.60 |
| 2008-01-29 | 6,480 | 6,600 | 6,460 | 6,470 | 97 | 64.70 |
| 2008-01-28 | 6,260 | 6,300 | 6,250 | 6,300 | 74 | 63 |
| 2008-01-25 | 6,600 | 6,600 | 6,290 | 6,420 | 169 | 64.20 |
| 2008-01-24 | 6,000 | 6,680 | 6,000 | 6,330 | 427 | 63.30 |
| 2008-01-23 | 6,700 | 6,700 | 6,700 | 6,700 | 242 | 67 |
| 2008-01-22 | 6,090 | 6,090 | 5,400 | 5,700 | 166 | 57 |
| 2008-01-21 | 5,970 | 6,300 | 5,830 | 6,060 | 155 | 60.60 |
| 2008-01-18 | 5,570 | 5,990 | 5,150 | 5,990 | 382 | 59.90 |
| 2008-01-17 | 5,890 | 5,890 | 5,500 | 5,550 | 144 | 55.50 |
| 2008-01-16 | 6,300 | 6,300 | 5,500 | 5,900 | 296 | 59 |
| 2008-01-15 | 7,020 | 7,020 | 6,460 | 6,500 | 153 | 65 |
| 2008-01-11 | 7,000 | 7,100 | 6,900 | 7,040 | 128 | 70.40 |
| 2008-01-10 | 7,300 | 7,300 | 6,800 | 7,260 | 85 | 72.60 |
| 2008-01-09 | 7,480 | 7,500 | 7,400 | 7,400 | 135 | 74 |
| 2008-01-08 | 7,480 | 7,480 | 7,400 | 7,430 | 71 | 74.30 |
| 2008-01-07 | 7,500 | 7,500 | 7,300 | 7,400 | 220 | 74 |
| 2008-01-04 | 7,240 | 7,450 | 7,200 | 7,300 | 161 | 73 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→5株
