3723 日本ファルコム(株) 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 | 20,500 | 20,610 | 20,500 | 20,610 | 10 | 206.10 |
| 2008-12-29 | 20,400 | 20,950 | 20,400 | 20,700 | 21 | 207 |
| 2008-12-26 | 20,260 | 20,750 | 20,150 | 20,300 | 65 | 203 |
| 2008-12-25 | 21,290 | 21,290 | 20,200 | 20,250 | 71 | 202.50 |
| 2008-12-24 | 20,620 | 21,600 | 20,390 | 20,390 | 61 | 203.90 |
| 2008-12-22 | 20,700 | 21,200 | 20,500 | 20,610 | 73 | 206.10 |
| 2008-12-19 | 21,250 | 21,250 | 20,700 | 20,700 | 41 | 207 |
| 2008-12-18 | 21,330 | 21,330 | 20,800 | 21,250 | 49 | 212.50 |
| 2008-12-17 | 21,300 | 21,890 | 21,110 | 21,320 | 25 | 213.20 |
| 2008-12-16 | 22,500 | 22,900 | 21,300 | 21,600 | 71 | 216 |
| 2008-12-15 | 20,960 | 22,200 | 20,900 | 22,200 | 80 | 222 |
| 2008-12-12 | 20,650 | 20,960 | 20,350 | 20,960 | 23 | 209.60 |
| 2008-12-11 | 21,000 | 21,010 | 21,000 | 21,000 | 22 | 210 |
| 2008-12-10 | 20,700 | 21,200 | 20,620 | 21,200 | 31 | 212 |
| 2008-12-09 | 20,500 | 21,000 | 20,310 | 21,000 | 57 | 210 |
| 2008-12-08 | 20,500 | 20,500 | 20,300 | 20,500 | 20 | 205 |
| 2008-12-05 | 20,600 | 20,600 | 20,300 | 20,300 | 13 | 203 |
| 2008-12-04 | 20,600 | 20,600 | 20,600 | 20,600 | 2 | 206 |
| 2008-12-03 | 20,600 | 20,600 | 20,600 | 20,600 | 1 | 206 |
| 2008-12-02 | 20,300 | 20,650 | 20,300 | 20,600 | 21 | 206 |
| 2008-12-01 | 20,300 | 20,600 | 20,300 | 20,600 | 10 | 206 |
| 2008-11-28 | 20,300 | 20,600 | 20,200 | 20,300 | 38 | 203 |
| 2008-11-27 | 20,300 | 20,600 | 20,300 | 20,350 | 5 | 203.50 |
| 2008-11-26 | 20,500 | 20,500 | 20,300 | 20,300 | 2 | 203 |
| 2008-11-25 | 20,850 | 20,900 | 20,500 | 20,500 | 26 | 205 |
| 2008-11-21 | 19,950 | 20,550 | 19,950 | 20,550 | 42 | 205.50 |
| 2008-11-20 | 20,400 | 20,400 | 20,000 | 20,010 | 21 | 200.10 |
| 2008-11-19 | 20,160 | 20,300 | 20,100 | 20,100 | 12 | 201 |
| 2008-11-18 | 21,200 | 21,200 | 20,200 | 20,200 | 19 | 202 |
| 2008-11-17 | 21,100 | 21,300 | 20,600 | 20,600 | 38 | 206 |
| 2008-11-14 | 21,000 | 21,900 | 20,200 | 20,500 | 113 | 205 |
| 2008-11-13 | 21,000 | 21,590 | 20,000 | 20,000 | 100 | 200 |
| 2008-11-12 | 21,500 | 21,500 | 21,000 | 21,000 | 13 | 210 |
| 2008-11-11 | 21,500 | 21,500 | 20,600 | 21,000 | 46 | 210 |
| 2008-11-10 | 21,270 | 21,500 | 20,800 | 21,000 | 33 | 210 |
| 2008-11-07 | 21,000 | 21,800 | 20,900 | 21,200 | 28 | 212 |
| 2008-11-06 | 22,250 | 22,250 | 21,000 | 21,300 | 50 | 213 |
| 2008-11-05 | 21,900 | 22,500 | 21,100 | 21,990 | 48 | 219.90 |
| 2008-11-04 | 21,990 | 22,000 | 21,000 | 21,900 | 33 | 219 |
| 2008-10-31 | 21,000 | 22,400 | 20,200 | 22,000 | 102 | 220 |
| 2008-10-30 | 20,900 | 21,000 | 20,100 | 20,990 | 63 | 209.90 |
| 2008-10-29 | 20,300 | 20,300 | 19,800 | 20,000 | 25 | 200 |
| 2008-10-28 | 18,600 | 19,400 | 18,500 | 18,700 | 22 | 187 |
| 2008-10-27 | 21,000 | 21,000 | 18,600 | 18,600 | 83 | 186 |
| 2008-10-24 | 19,500 | 20,880 | 19,100 | 20,880 | 88 | 208.80 |
| 2008-10-23 | 19,500 | 19,700 | 18,880 | 18,880 | 43 | 188.80 |
| 2008-10-22 | 19,800 | 21,000 | 19,500 | 19,500 | 46 | 195 |
| 2008-10-21 | 19,700 | 20,300 | 19,700 | 20,300 | 69 | 203 |
| 2008-10-20 | 19,000 | 20,400 | 19,000 | 19,600 | 28 | 196 |
| 2008-10-17 | 18,530 | 19,400 | 18,500 | 19,000 | 41 | 190 |
| 2008-10-16 | 18,200 | 18,600 | 18,180 | 18,400 | 107 | 184 |
| 2008-10-15 | 20,780 | 21,000 | 19,400 | 19,500 | 87 | 195 |
| 2008-10-14 | 20,180 | 20,180 | 20,180 | 20,180 | 70 | 201.80 |
| 2008-10-10 | 20,500 | 20,500 | 18,150 | 18,180 | 139 | 181.80 |
| 2008-10-09 | 19,010 | 21,000 | 19,010 | 21,000 | 83 | 210 |
| 2008-10-08 | 20,500 | 20,800 | 19,210 | 19,210 | 221 | 192.10 |
| 2008-10-07 | 22,400 | 22,500 | 21,000 | 21,050 | 237 | 210.50 |
| 2008-10-06 | 23,500 | 23,750 | 22,100 | 22,100 | 83 | 221 |
| 2008-10-03 | 25,000 | 25,000 | 23,300 | 23,600 | 168 | 236 |
| 2008-10-02 | 25,050 | 25,290 | 25,000 | 25,290 | 13 | 252.90 |
| 2008-10-01 | 25,900 | 25,900 | 24,750 | 25,350 | 48 | 253.50 |
| 2008-09-30 | 24,800 | 26,500 | 24,100 | 26,500 | 60 | 265 |
| 2008-09-29 | 26,110 | 26,200 | 26,000 | 26,000 | 74 | 260 |
| 2008-09-26 | 26,630 | 27,000 | 26,000 | 26,010 | 20 | 260.10 |
| 2008-09-25 | 26,900 | 26,900 | 26,500 | 26,600 | 26 | 266 |
| 2008-09-24 | 27,400 | 27,800 | 26,800 | 27,150 | 95 | 271.50 |
| 2008-09-22 | 28,000 | 28,000 | 27,500 | 27,950 | 25 | 279.50 |
| 2008-09-19 | 27,800 | 27,800 | 27,000 | 27,600 | 19 | 276 |
| 2008-09-18 | 26,750 | 27,200 | 26,100 | 26,900 | 27 | 269 |
| 2008-09-17 | 26,000 | 28,700 | 25,700 | 28,250 | 71 | 282.50 |
| 2008-09-16 | 26,350 | 26,350 | 25,010 | 25,700 | 83 | 257 |
| 2008-09-12 | 26,950 | 26,950 | 26,520 | 26,880 | 8 | 268.80 |
| 2008-09-11 | 27,010 | 27,010 | 26,800 | 26,800 | 24 | 268 |
| 2008-09-10 | 27,000 | 27,300 | 27,000 | 27,000 | 12 | 270 |
| 2008-09-09 | 27,280 | 27,290 | 26,500 | 27,000 | 29 | 270 |
| 2008-09-08 | 26,820 | 27,500 | 26,700 | 27,280 | 47 | 272.80 |
| 2008-09-05 | 27,300 | 27,600 | 26,600 | 27,000 | 89 | 270 |
| 2008-09-04 | 27,700 | 28,000 | 27,400 | 27,600 | 39 | 276 |
| 2008-09-03 | 27,970 | 28,000 | 27,700 | 27,700 | 23 | 277 |
| 2008-09-02 | 28,200 | 28,700 | 27,260 | 28,000 | 121 | 280 |
| 2008-09-01 | 27,220 | 28,140 | 27,220 | 27,300 | 64 | 273 |
| 2008-08-29 | 27,630 | 27,900 | 27,500 | 27,520 | 28 | 275.20 |
| 2008-08-28 | 27,900 | 28,100 | 27,600 | 27,620 | 39 | 276.20 |
| 2008-08-27 | 28,100 | 28,220 | 27,710 | 28,220 | 9 | 282.20 |
| 2008-08-26 | 28,000 | 28,500 | 27,600 | 27,700 | 24 | 277 |
| 2008-08-25 | 28,500 | 28,500 | 28,000 | 28,000 | 24 | 280 |
| 2008-08-22 | 28,100 | 28,100 | 27,600 | 27,600 | 6 | 276 |
| 2008-08-21 | 28,300 | 28,800 | 27,950 | 28,000 | 33 | 280 |
| 2008-08-20 | 28,980 | 28,980 | 28,500 | 28,500 | 19 | 285 |
| 2008-08-19 | 28,000 | 29,000 | 27,500 | 29,000 | 40 | 290 |
| 2008-08-18 | 27,810 | 28,400 | 27,700 | 27,700 | 28 | 277 |
| 2008-08-15 | 28,800 | 28,800 | 27,530 | 28,400 | 94 | 284 |
| 2008-08-14 | 28,900 | 28,900 | 28,600 | 28,690 | 19 | 286.90 |
| 2008-08-13 | 29,100 | 29,500 | 29,000 | 29,500 | 12 | 295 |
| 2008-08-12 | 28,560 | 29,700 | 28,500 | 29,700 | 21 | 297 |
| 2008-08-11 | 28,800 | 29,000 | 28,790 | 28,790 | 23 | 287.90 |
| 2008-08-08 | 29,000 | 29,010 | 28,510 | 28,510 | 35 | 285.10 |
| 2008-08-07 | 29,900 | 29,900 | 29,000 | 29,000 | 46 | 290 |
| 2008-08-06 | 29,800 | 29,800 | 29,500 | 29,500 | 12 | 295 |
| 2008-08-05 | 29,330 | 29,900 | 29,330 | 29,410 | 26 | 294.10 |
| 2008-08-04 | 30,000 | 30,000 | 29,500 | 29,520 | 32 | 295.20 |
| 2008-08-01 | 29,800 | 30,750 | 29,730 | 29,730 | 63 | 297.30 |
| 2008-07-31 | 29,600 | 29,600 | 29,500 | 29,500 | 33 | 295 |
| 2008-07-30 | 30,000 | 30,000 | 29,020 | 30,000 | 22 | 300 |
| 2008-07-29 | 29,750 | 30,800 | 29,700 | 30,000 | 24 | 300 |
| 2008-07-28 | 30,450 | 30,500 | 29,500 | 29,510 | 26 | 295.10 |
| 2008-07-25 | 30,850 | 30,850 | 30,000 | 30,850 | 72 | 308.50 |
| 2008-07-24 | 29,900 | 31,000 | 29,300 | 30,900 | 140 | 309 |
| 2008-07-23 | 28,500 | 29,300 | 28,500 | 29,300 | 19 | 293 |
| 2008-07-22 | 28,100 | 28,500 | 28,100 | 28,500 | 18 | 285 |
| 2008-07-18 | 28,100 | 28,500 | 28,100 | 28,500 | 8 | 285 |
| 2008-07-17 | 27,730 | 27,830 | 27,730 | 27,830 | 16 | 278.30 |
| 2008-07-16 | 28,000 | 28,000 | 27,600 | 27,600 | 44 | 276 |
| 2008-07-15 | 28,150 | 28,300 | 28,000 | 28,010 | 32 | 280.10 |
| 2008-07-14 | 28,010 | 28,200 | 28,000 | 28,200 | 20 | 282 |
| 2008-07-11 | 28,200 | 28,290 | 28,030 | 28,030 | 28 | 280.30 |
| 2008-07-10 | 28,150 | 28,200 | 28,010 | 28,050 | 50 | 280.50 |
| 2008-07-09 | 28,750 | 28,750 | 28,050 | 28,150 | 49 | 281.50 |
| 2008-07-08 | 29,000 | 29,060 | 28,760 | 28,760 | 19 | 287.60 |
| 2008-07-07 | 29,000 | 29,050 | 28,750 | 29,050 | 28 | 290.50 |
| 2008-07-04 | 28,000 | 29,000 | 28,000 | 29,000 | 52 | 290 |
| 2008-07-03 | 29,000 | 29,390 | 28,500 | 28,500 | 24 | 285 |
| 2008-07-02 | 28,130 | 29,450 | 28,000 | 28,800 | 55 | 288 |
| 2008-07-01 | 28,500 | 29,070 | 27,200 | 29,000 | 310 | 290 |
| 2008-06-30 | 29,300 | 29,700 | 29,160 | 29,700 | 43 | 297 |
| 2008-06-27 | 30,500 | 30,500 | 29,500 | 29,540 | 168 | 295.40 |
| 2008-06-26 | 30,700 | 30,950 | 30,550 | 30,750 | 37 | 307.50 |
| 2008-06-25 | 30,900 | 31,000 | 30,350 | 30,750 | 46 | 307.50 |
| 2008-06-24 | 30,850 | 30,850 | 30,300 | 30,350 | 36 | 303.50 |
| 2008-06-23 | 30,500 | 30,900 | 30,300 | 30,900 | 36 | 309 |
| 2008-06-20 | 30,950 | 31,000 | 30,500 | 30,800 | 63 | 308 |
| 2008-06-19 | 30,900 | 31,200 | 30,800 | 30,950 | 19 | 309.50 |
| 2008-06-18 | 31,400 | 31,450 | 30,850 | 30,900 | 33 | 309 |
| 2008-06-17 | 30,550 | 31,550 | 30,550 | 31,550 | 67 | 315.50 |
| 2008-06-16 | 30,550 | 31,200 | 30,400 | 30,600 | 111 | 306 |
| 2008-06-13 | 30,550 | 30,900 | 30,300 | 30,700 | 32 | 307 |
| 2008-06-12 | 30,500 | 31,000 | 30,250 | 30,500 | 47 | 305 |
| 2008-06-11 | 30,300 | 31,000 | 30,200 | 30,900 | 31 | 309 |
| 2008-06-10 | 30,800 | 30,800 | 30,200 | 30,250 | 77 | 302.50 |
| 2008-06-09 | 30,700 | 31,300 | 30,550 | 30,650 | 58 | 306.50 |
| 2008-06-06 | 31,500 | 31,550 | 30,650 | 31,000 | 73 | 310 |
| 2008-06-05 | 31,800 | 31,800 | 30,550 | 31,400 | 78 | 314 |
| 2008-06-04 | 32,700 | 33,000 | 31,550 | 31,600 | 86 | 316 |
| 2008-06-03 | 32,450 | 33,000 | 32,000 | 32,300 | 119 | 323 |
| 2008-06-02 | 31,950 | 32,750 | 31,700 | 32,500 | 147 | 325 |
| 2008-05-30 | 30,950 | 32,000 | 30,750 | 31,250 | 149 | 312.50 |
| 2008-05-29 | 31,200 | 31,450 | 30,650 | 30,900 | 74 | 309 |
| 2008-05-28 | 31,000 | 32,000 | 30,600 | 30,600 | 88 | 306 |
| 2008-05-27 | 30,750 | 31,650 | 30,000 | 30,850 | 168 | 308.50 |
| 2008-05-26 | 32,500 | 32,550 | 30,000 | 31,150 | 237 | 311.50 |
| 2008-05-23 | 32,800 | 33,450 | 31,000 | 32,750 | 481 | 327.50 |
| 2008-05-22 | 34,000 | 34,700 | 32,000 | 32,000 | 1,066 | 320 |
| 2008-05-21 | 39,600 | 40,400 | 36,000 | 36,000 | 658 | 360 |
| 2008-05-20 | 36,400 | 40,000 | 36,000 | 40,000 | 599 | 400 |
| 2008-05-19 | 33,700 | 36,000 | 33,500 | 36,000 | 250 | 360 |
| 2008-05-16 | 33,000 | 36,300 | 32,450 | 32,500 | 325 | 325 |
| 2008-05-15 | 32,700 | 35,900 | 32,000 | 33,100 | 379 | 331 |
| 2008-05-14 | 31,100 | 33,400 | 31,050 | 31,900 | 143 | 319 |
| 2008-05-13 | 30,300 | 31,400 | 30,300 | 31,050 | 62 | 310.50 |
| 2008-05-12 | 31,000 | 31,000 | 30,000 | 30,650 | 45 | 306.50 |
| 2008-05-09 | 31,200 | 31,600 | 31,000 | 31,200 | 78 | 312 |
| 2008-05-08 | 30,500 | 31,200 | 29,800 | 31,200 | 161 | 312 |
| 2008-05-07 | 29,890 | 30,400 | 29,800 | 30,400 | 87 | 304 |
| 2008-05-02 | 29,760 | 30,500 | 29,040 | 29,500 | 127 | 295 |
| 2008-05-01 | 32,050 | 32,050 | 29,210 | 29,750 | 303 | 297.50 |
| 2008-04-30 | 29,500 | 29,500 | 29,100 | 29,130 | 38 | 291.30 |
| 2008-04-28 | 29,000 | 29,500 | 29,000 | 29,500 | 44 | 295 |
| 2008-04-25 | 29,990 | 29,990 | 28,900 | 29,300 | 46 | 293 |
| 2008-04-24 | 28,700 | 29,190 | 28,500 | 28,800 | 78 | 288 |
| 2008-04-23 | 28,900 | 29,010 | 28,500 | 29,000 | 89 | 290 |
| 2008-04-22 | 29,000 | 29,210 | 28,070 | 29,100 | 49 | 291 |
| 2008-04-21 | 29,000 | 29,700 | 29,000 | 29,300 | 29 | 293 |
| 2008-04-18 | 29,200 | 29,600 | 28,600 | 29,600 | 23 | 296 |
| 2008-04-17 | 29,000 | 29,750 | 29,000 | 29,470 | 73 | 294.70 |
| 2008-04-16 | 29,400 | 29,800 | 28,000 | 28,400 | 75 | 284 |
| 2008-04-15 | 28,390 | 29,500 | 28,390 | 29,100 | 145 | 291 |
| 2008-04-14 | 29,110 | 29,500 | 28,250 | 28,990 | 92 | 289.90 |
| 2008-04-11 | 30,900 | 30,900 | 28,800 | 29,100 | 95 | 291 |
| 2008-04-10 | 29,300 | 31,500 | 29,300 | 31,400 | 260 | 314 |
| 2008-04-09 | 28,500 | 29,750 | 28,500 | 29,300 | 111 | 293 |
| 2008-04-08 | 28,000 | 28,800 | 27,890 | 28,500 | 101 | 285 |
| 2008-04-07 | 27,700 | 28,390 | 27,700 | 28,000 | 35 | 280 |
| 2008-04-04 | 27,650 | 27,650 | 27,530 | 27,530 | 17 | 275.30 |
| 2008-04-03 | 28,000 | 28,000 | 27,420 | 27,550 | 44 | 275.50 |
| 2008-04-02 | 28,500 | 28,500 | 28,000 | 28,000 | 55 | 280 |
| 2008-04-01 | 27,500 | 27,700 | 27,500 | 27,550 | 21 | 275.50 |
| 2008-03-31 | 27,360 | 27,500 | 27,120 | 27,450 | 21 | 274.50 |
| 2008-03-28 | 27,050 | 27,300 | 27,050 | 27,060 | 29 | 270.60 |
| 2008-03-27 | 28,000 | 28,010 | 27,000 | 27,000 | 93 | 270 |
| 2008-03-26 | 27,590 | 28,000 | 27,400 | 28,000 | 17 | 280 |
| 2008-03-25 | 28,000 | 28,000 | 27,350 | 27,890 | 38 | 278.90 |
| 2008-03-24 | 27,700 | 28,200 | 27,300 | 27,990 | 90 | 279.90 |
| 2008-03-21 | 27,500 | 27,700 | 27,110 | 27,700 | 33 | 277 |
| 2008-03-19 | 27,500 | 27,500 | 27,120 | 27,500 | 60 | 275 |
| 2008-03-18 | 27,500 | 27,800 | 27,500 | 27,500 | 17 | 275 |
| 2008-03-17 | 27,850 | 27,990 | 27,500 | 27,500 | 17 | 275 |
| 2008-03-14 | 28,000 | 28,500 | 27,850 | 27,850 | 38 | 278.50 |
| 2008-03-13 | 29,060 | 29,060 | 27,850 | 27,850 | 35 | 278.50 |
| 2008-03-12 | 29,500 | 29,500 | 29,060 | 29,060 | 14 | 290.60 |
| 2008-03-11 | 28,260 | 29,200 | 27,900 | 29,100 | 50 | 291 |
| 2008-03-10 | 28,750 | 29,650 | 27,900 | 27,900 | 84 | 279 |
| 2008-03-07 | 29,800 | 29,800 | 29,000 | 29,050 | 41 | 290.50 |
| 2008-03-06 | 30,400 | 30,750 | 29,650 | 29,650 | 60 | 296.50 |
| 2008-03-05 | 30,100 | 30,400 | 29,500 | 29,520 | 43 | 295.20 |
| 2008-03-04 | 29,830 | 30,800 | 29,600 | 30,050 | 34 | 300.50 |
| 2008-03-03 | 29,900 | 30,600 | 29,500 | 30,600 | 29 | 306 |
| 2008-02-29 | 30,650 | 30,650 | 30,000 | 30,600 | 35 | 306 |
| 2008-02-28 | 30,000 | 31,750 | 30,000 | 30,400 | 107 | 304 |
| 2008-02-27 | 30,050 | 30,950 | 29,900 | 30,000 | 74 | 300 |
| 2008-02-26 | 30,000 | 30,400 | 30,000 | 30,050 | 50 | 300.50 |
| 2008-02-25 | 31,750 | 31,750 | 30,300 | 30,700 | 31 | 307 |
| 2008-02-22 | 31,000 | 31,000 | 30,000 | 30,300 | 64 | 303 |
| 2008-02-21 | 31,500 | 31,650 | 31,000 | 31,000 | 43 | 310 |
| 2008-02-20 | 32,000 | 32,000 | 31,250 | 31,250 | 124 | 312.50 |
| 2008-02-19 | 31,900 | 32,500 | 31,000 | 31,200 | 454 | 312 |
| 2008-02-18 | 31,700 | 35,300 | 31,000 | 35,000 | 310 | 350 |
| 2008-02-15 | 28,100 | 31,300 | 28,050 | 31,300 | 249 | 313 |
| 2008-02-14 | 28,300 | 28,600 | 28,200 | 28,300 | 71 | 283 |
| 2008-02-13 | 29,010 | 29,030 | 28,010 | 28,030 | 63 | 280.30 |
| 2008-02-12 | 30,650 | 30,650 | 29,000 | 29,010 | 82 | 290.10 |
| 2008-02-08 | 29,810 | 29,990 | 28,900 | 29,650 | 22 | 296.50 |
| 2008-02-07 | 29,110 | 29,110 | 28,800 | 28,910 | 75 | 289.10 |
| 2008-02-06 | 29,200 | 29,500 | 29,100 | 29,100 | 38 | 291 |
| 2008-02-05 | 29,790 | 29,790 | 29,300 | 29,300 | 19 | 293 |
| 2008-02-04 | 29,200 | 29,550 | 29,200 | 29,550 | 32 | 295.50 |
| 2008-02-01 | 30,050 | 30,050 | 29,050 | 29,050 | 35 | 290.50 |
| 2008-01-31 | 29,500 | 30,000 | 29,300 | 29,600 | 30 | 296 |
| 2008-01-30 | 30,300 | 31,500 | 29,100 | 29,100 | 93 | 291 |
| 2008-01-29 | 31,400 | 31,400 | 29,950 | 30,000 | 27 | 300 |
| 2008-01-28 | 30,600 | 31,000 | 29,650 | 29,950 | 23 | 299.50 |
| 2008-01-25 | 29,900 | 31,200 | 29,800 | 31,200 | 93 | 312 |
| 2008-01-24 | 29,500 | 29,890 | 28,600 | 29,000 | 113 | 290 |
| 2008-01-23 | 28,260 | 28,650 | 27,450 | 28,000 | 51 | 280 |
| 2008-01-22 | 29,000 | 29,700 | 28,000 | 28,210 | 64 | 282.10 |
| 2008-01-21 | 29,600 | 31,000 | 29,500 | 29,700 | 96 | 297 |
| 2008-01-18 | 29,600 | 30,800 | 28,000 | 30,800 | 139 | 308 |
| 2008-01-17 | 27,610 | 29,000 | 27,400 | 29,000 | 103 | 290 |
| 2008-01-16 | 29,500 | 30,000 | 26,600 | 27,600 | 234 | 276 |
| 2008-01-15 | 33,000 | 33,000 | 30,000 | 30,600 | 205 | 306 |
| 2008-01-11 | 33,650 | 33,900 | 32,500 | 32,500 | 69 | 325 |
| 2008-01-10 | 34,100 | 35,000 | 33,600 | 33,650 | 40 | 336.50 |
| 2008-01-09 | 33,350 | 34,500 | 33,350 | 34,100 | 74 | 341 |
| 2008-01-08 | 35,500 | 35,700 | 35,500 | 35,700 | 16 | 357 |
| 2008-01-07 | 35,550 | 36,000 | 35,200 | 35,200 | 38 | 352 |
| 2008-01-04 | 36,100 | 36,100 | 35,000 | 35,150 | 14 | 351.50 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-06-27]1株→5株 [2004-03-26]1株→2株