3726 (株)フォーシーズHD 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 | 2,915 | 3,010 | 2,855 | 2,990 | 1,111 | 299 |
| 2008-12-29 | 2,805 | 2,930 | 2,805 | 2,910 | 845 | 291 |
| 2008-12-26 | 2,845 | 2,910 | 2,835 | 2,850 | 980 | 285 |
| 2008-12-25 | 2,980 | 2,985 | 2,810 | 2,885 | 1,107 | 288.50 |
| 2008-12-24 | 2,935 | 2,990 | 2,865 | 2,980 | 1,597 | 298 |
| 2008-12-22 | 2,900 | 3,040 | 2,855 | 2,990 | 2,392 | 299 |
| 2008-12-19 | 2,890 | 3,020 | 2,710 | 2,980 | 3,758 | 298 |
| 2008-12-18 | 3,000 | 3,050 | 2,800 | 2,870 | 2,704 | 287 |
| 2008-12-17 | 3,020 | 3,090 | 2,930 | 2,995 | 1,826 | 299.50 |
| 2008-12-16 | 3,080 | 3,100 | 3,000 | 3,000 | 1,845 | 300 |
| 2008-12-15 | 3,100 | 3,140 | 3,050 | 3,090 | 2,316 | 309 |
| 2008-12-12 | 3,110 | 3,170 | 2,990 | 3,050 | 4,478 | 305 |
| 2008-12-11 | 3,000 | 3,150 | 2,920 | 3,020 | 4,180 | 302 |
| 2008-12-10 | 2,765 | 3,220 | 2,765 | 2,940 | 7,596 | 294 |
| 2008-12-09 | 3,020 | 3,290 | 2,750 | 2,845 | 11,474 | 284.50 |
| 2008-12-08 | 2,560 | 2,975 | 2,450 | 2,975 | 4,753 | 297.50 |
| 2008-12-05 | 2,620 | 2,660 | 2,535 | 2,575 | 2,996 | 257.50 |
| 2008-12-04 | 2,750 | 2,850 | 2,640 | 2,700 | 3,147 | 270 |
| 2008-12-03 | 2,890 | 2,925 | 2,750 | 2,790 | 2,189 | 279 |
| 2008-12-02 | 2,870 | 2,995 | 2,720 | 2,850 | 3,821 | 285 |
| 2008-12-01 | 2,970 | 2,980 | 2,885 | 2,910 | 1,882 | 291 |
| 2008-11-28 | 2,965 | 3,040 | 2,845 | 2,895 | 2,869 | 289.50 |
| 2008-11-27 | 3,050 | 3,070 | 2,950 | 2,960 | 2,162 | 296 |
| 2008-11-26 | 2,985 | 3,070 | 2,905 | 3,000 | 2,442 | 300 |
| 2008-11-25 | 3,310 | 3,400 | 2,960 | 2,985 | 5,903 | 298.50 |
| 2008-11-21 | 2,930 | 3,290 | 2,820 | 3,160 | 5,532 | 316 |
| 2008-11-20 | 3,120 | 3,250 | 2,965 | 3,120 | 8,402 | 312 |
| 2008-11-19 | 3,740 | 3,790 | 3,270 | 3,420 | 7,899 | 342 |
| 2008-11-18 | 4,090 | 4,540 | 3,540 | 3,690 | 22,949 | 369 |
| 2008-11-17 | 4,040 | 4,040 | 4,040 | 4,040 | 514 | 404 |
| 2008-11-14 | 3,540 | 3,540 | 3,540 | 3,540 | 793 | 354 |
| 2008-11-13 | 3,040 | 3,040 | 3,040 | 3,040 | 1,437 | 304 |
| 2008-11-12 | 2,570 | 2,690 | 2,505 | 2,640 | 2,555 | 264 |
| 2008-11-11 | 2,790 | 2,790 | 2,550 | 2,665 | 3,887 | 266.50 |
| 2008-11-10 | 2,810 | 2,860 | 2,665 | 2,750 | 4,401 | 275 |
| 2008-11-07 | 2,620 | 2,860 | 2,525 | 2,770 | 4,361 | 277 |
| 2008-11-06 | 2,710 | 2,780 | 2,630 | 2,700 | 3,781 | 270 |
| 2008-11-05 | 2,785 | 2,890 | 2,720 | 2,830 | 5,481 | 283 |
| 2008-11-04 | 2,725 | 2,965 | 2,670 | 2,705 | 8,978 | 270.50 |
| 2008-10-31 | 2,500 | 2,700 | 2,400 | 2,700 | 5,385 | 270 |
| 2008-10-30 | 2,285 | 2,580 | 2,270 | 2,470 | 5,859 | 247 |
| 2008-10-29 | 2,550 | 2,600 | 2,250 | 2,325 | 5,675 | 232.50 |
| 2008-10-28 | 2,140 | 2,660 | 1,900 | 2,340 | 9,241 | 234 |
| 2008-10-27 | 2,540 | 2,700 | 2,300 | 2,300 | 6,058 | 230 |
| 2008-10-24 | 3,120 | 3,120 | 2,620 | 2,700 | 6,618 | 270 |
| 2008-10-23 | 3,030 | 3,300 | 2,810 | 2,985 | 13,960 | 298.50 |
| 2008-10-22 | 2,510 | 2,985 | 2,510 | 2,985 | 9,059 | 298.50 |
| 2008-10-21 | 2,530 | 2,770 | 2,460 | 2,585 | 13,300 | 258.50 |
| 2008-10-20 | 2,260 | 2,470 | 2,170 | 2,370 | 6,313 | 237 |
| 2008-10-17 | 2,440 | 2,480 | 2,155 | 2,160 | 4,875 | 216 |
| 2008-10-16 | 2,195 | 2,420 | 2,195 | 2,295 | 6,856 | 229.50 |
| 2008-10-15 | 2,560 | 2,850 | 2,280 | 2,595 | 8,960 | 259.50 |
| 2008-10-14 | 2,480 | 2,480 | 2,480 | 2,480 | 187 | 248 |
| 2008-10-10 | 1,959 | 2,080 | 1,779 | 2,080 | 8,029 | 208 |
| 2008-10-09 | 1,700 | 1,850 | 1,600 | 1,779 | 4,525 | 177.90 |
| 2008-10-08 | 1,802 | 1,847 | 1,650 | 1,670 | 4,352 | 167 |
| 2008-10-07 | 1,650 | 1,970 | 1,650 | 1,866 | 4,686 | 186.60 |
| 2008-10-06 | 2,370 | 2,370 | 1,933 | 2,020 | 5,316 | 202 |
| 2008-10-03 | 2,435 | 2,475 | 2,330 | 2,330 | 3,868 | 233 |
| 2008-10-02 | 2,610 | 2,705 | 2,550 | 2,555 | 4,291 | 255.50 |
| 2008-10-01 | 2,930 | 2,930 | 2,630 | 2,650 | 3,337 | 265 |
| 2008-09-30 | 2,670 | 2,730 | 2,605 | 2,690 | 4,045 | 269 |
| 2008-09-29 | 3,000 | 3,100 | 2,790 | 2,830 | 3,641 | 283 |
| 2008-09-26 | 3,100 | 3,160 | 2,915 | 2,980 | 2,864 | 298 |
| 2008-09-25 | 3,300 | 3,300 | 3,020 | 3,120 | 4,174 | 312 |
| 2008-09-24 | 3,330 | 3,470 | 3,190 | 3,260 | 6,288 | 326 |
| 2008-09-22 | 3,280 | 3,430 | 3,160 | 3,230 | 3,859 | 323 |
| 2008-09-19 | 3,230 | 3,320 | 3,000 | 3,130 | 5,887 | 313 |
| 2008-09-18 | 3,150 | 3,300 | 2,980 | 3,080 | 6,320 | 308 |
| 2008-09-17 | 2,930 | 3,250 | 2,900 | 3,250 | 5,414 | 325 |
| 2008-09-16 | 2,730 | 3,060 | 2,700 | 2,850 | 6,040 | 285 |
| 2008-09-12 | 2,990 | 3,370 | 2,965 | 3,170 | 5,035 | 317 |
| 2008-09-11 | 3,200 | 3,280 | 3,040 | 3,090 | 3,237 | 309 |
| 2008-09-10 | 3,090 | 3,270 | 2,925 | 3,270 | 5,085 | 327 |
| 2008-09-09 | 3,390 | 3,400 | 3,080 | 3,190 | 6,040 | 319 |
| 2008-09-08 | 3,450 | 3,620 | 3,410 | 3,410 | 4,626 | 341 |
| 2008-09-05 | 3,470 | 3,500 | 3,180 | 3,400 | 7,449 | 340 |
| 2008-09-04 | 3,830 | 3,880 | 3,620 | 3,620 | 5,860 | 362 |
| 2008-09-03 | 3,990 | 3,990 | 3,850 | 3,880 | 2,140 | 388 |
| 2008-09-02 | 3,890 | 4,100 | 3,890 | 3,940 | 2,531 | 394 |
| 2008-09-01 | 4,050 | 4,060 | 3,860 | 3,930 | 2,994 | 393 |
| 2008-08-29 | 3,970 | 4,250 | 3,790 | 4,080 | 6,606 | 408 |
| 2008-08-28 | 4,450 | 4,580 | 3,900 | 3,920 | 14,564 | 392 |
| 2008-08-27 | 3,850 | 4,350 | 3,850 | 4,350 | 10,021 | 435 |
| 2008-08-26 | 3,850 | 3,910 | 3,780 | 3,850 | 3,238 | 385 |
| 2008-08-25 | 3,880 | 3,980 | 3,810 | 3,890 | 2,832 | 389 |
| 2008-08-22 | 3,890 | 3,910 | 3,750 | 3,830 | 3,222 | 383 |
| 2008-08-21 | 4,000 | 4,100 | 3,750 | 3,900 | 4,827 | 390 |
| 2008-08-20 | 3,760 | 4,090 | 3,730 | 3,990 | 5,352 | 399 |
| 2008-08-19 | 3,940 | 3,950 | 3,710 | 3,880 | 6,534 | 388 |
| 2008-08-18 | 4,070 | 4,270 | 3,920 | 3,990 | 6,363 | 399 |
| 2008-08-15 | 4,150 | 4,480 | 3,710 | 4,170 | 12,861 | 417 |
| 2008-08-14 | 4,030 | 4,200 | 4,030 | 4,030 | 4,247 | 403 |
| 2008-08-13 | 5,010 | 5,030 | 4,530 | 4,530 | 12,037 | 453 |
| 2008-08-12 | 5,430 | 5,630 | 5,200 | 5,530 | 9,268 | 553 |
| 2008-08-11 | 5,310 | 5,700 | 5,310 | 5,500 | 7,862 | 550 |
| 2008-08-08 | 5,050 | 5,480 | 5,050 | 5,360 | 8,024 | 536 |
| 2008-08-07 | 5,600 | 6,110 | 5,040 | 5,350 | 24,105 | 535 |
| 2008-08-06 | 4,890 | 5,200 | 4,810 | 5,200 | 6,807 | 520 |
| 2008-08-05 | 5,020 | 5,140 | 4,620 | 4,700 | 10,555 | 470 |
| 2008-08-04 | 5,360 | 5,570 | 4,910 | 4,970 | 11,904 | 497 |
| 2008-08-01 | 5,870 | 6,350 | 5,150 | 5,310 | 17,015 | 531 |
| 2008-07-31 | 5,600 | 6,290 | 5,050 | 6,070 | 30,296 | 607 |
| 2008-07-30 | 5,900 | 6,650 | 5,400 | 5,400 | 26,037 | 540 |
| 2008-07-29 | 6,250 | 7,410 | 6,230 | 6,400 | 43,083 | 640 |
| 2008-07-28 | 5,750 | 6,550 | 5,660 | 6,550 | 31,754 | 655 |
| 2008-07-25 | 4,920 | 5,970 | 4,920 | 5,550 | 21,764 | 555 |
| 2008-07-24 | 5,030 | 5,280 | 4,550 | 5,120 | 15,099 | 512 |
| 2008-07-23 | 5,430 | 5,600 | 4,850 | 4,980 | 25,804 | 498 |
| 2008-07-22 | 4,500 | 5,030 | 4,330 | 5,030 | 21,143 | 503 |
| 2008-07-18 | 4,080 | 4,530 | 3,950 | 4,530 | 21,453 | 453 |
| 2008-07-17 | 4,140 | 4,150 | 3,900 | 4,030 | 2,846 | 403 |
| 2008-07-16 | 3,960 | 4,080 | 3,730 | 3,940 | 5,452 | 394 |
| 2008-07-15 | 3,680 | 4,230 | 3,590 | 4,000 | 10,448 | 400 |
| 2008-07-14 | 3,650 | 3,760 | 3,650 | 3,730 | 2,456 | 373 |
| 2008-07-11 | 3,750 | 3,750 | 3,620 | 3,710 | 1,789 | 371 |
| 2008-07-10 | 3,570 | 3,770 | 3,530 | 3,700 | 3,411 | 370 |
| 2008-07-09 | 3,630 | 3,800 | 3,570 | 3,670 | 4,546 | 367 |
| 2008-07-08 | 3,830 | 3,940 | 3,550 | 3,670 | 5,067 | 367 |
| 2008-07-07 | 4,430 | 4,430 | 3,780 | 3,880 | 16,759 | 388 |
| 2008-07-04 | 3,410 | 3,950 | 3,410 | 3,950 | 10,283 | 395 |
| 2008-07-03 | 3,310 | 3,560 | 3,180 | 3,450 | 7,496 | 345 |
| 2008-07-02 | 3,730 | 3,740 | 3,480 | 3,510 | 5,008 | 351 |
| 2008-07-01 | 3,680 | 3,730 | 3,510 | 3,580 | 8,640 | 358 |
| 2008-06-30 | 4,060 | 4,090 | 3,710 | 3,830 | 5,781 | 383 |
| 2008-06-27 | 4,120 | 4,590 | 3,800 | 4,110 | 18,552 | 411 |
| 2008-06-26 | 4,120 | 4,120 | 4,120 | 4,120 | 665 | 412 |
| 2008-06-25 | 4,150 | 4,160 | 3,560 | 3,620 | 13,994 | 362 |
| 2008-06-24 | 4,330 | 4,370 | 4,020 | 4,050 | 11,382 | 405 |
| 2008-06-23 | 4,500 | 4,640 | 4,350 | 4,380 | 8,168 | 438 |
| 2008-06-20 | 4,950 | 5,000 | 4,700 | 4,750 | 10,777 | 475 |
| 2008-06-19 | 4,710 | 4,830 | 4,470 | 4,610 | 13,184 | 461 |
| 2008-06-18 | 5,090 | 5,390 | 4,770 | 4,860 | 23,659 | 486 |
| 2008-06-17 | 5,690 | 6,090 | 5,300 | 5,390 | 37,584 | 539 |
| 2008-06-16 | 4,890 | 5,190 | 4,810 | 5,190 | 25,557 | 519 |
| 2008-06-13 | 4,390 | 4,690 | 4,270 | 4,690 | 26,225 | 469 |
| 2008-06-12 | 4,440 | 4,580 | 4,190 | 4,190 | 15,558 | 419 |
| 2008-06-11 | 4,690 | 4,970 | 4,220 | 4,690 | 23,952 | 469 |
| 2008-06-10 | 5,360 | 5,460 | 4,590 | 4,590 | 24,172 | 459 |
| 2008-06-09 | 6,120 | 6,140 | 5,410 | 5,560 | 19,158 | 556 |
| 2008-06-06 | 6,800 | 6,880 | 5,700 | 6,400 | 30,047 | 640 |
| 2008-06-05 | 6,390 | 7,000 | 6,330 | 6,700 | 23,300 | 670 |
| 2008-06-04 | 5,900 | 6,880 | 5,500 | 6,490 | 42,569 | 649 |
| 2008-06-03 | 5,500 | 6,100 | 5,310 | 6,100 | 40,330 | 610 |
| 2008-06-02 | 4,800 | 5,100 | 4,780 | 5,100 | 7,449 | 510 |
| 2008-05-30 | 4,900 | 5,200 | 4,360 | 4,600 | 25,016 | 460 |
| 2008-05-29 | 5,310 | 5,310 | 4,310 | 5,280 | 45,150 | 528 |
| 2008-05-28 | 4,810 | 4,810 | 4,810 | 4,810 | 2,406 | 481 |
| 2008-05-27 | 4,310 | 4,310 | 4,310 | 4,310 | 2,607 | 431 |
| 2008-05-26 | 3,810 | 3,810 | 3,810 | 3,810 | 605 | 381 |
| 2008-05-23 | 3,310 | 3,310 | 3,310 | 3,310 | 1,462 | 331 |
| 2008-05-22 | 2,805 | 2,905 | 2,785 | 2,905 | 10,797 | 290.50 |
| 2008-05-21 | 2,000 | 2,505 | 1,955 | 2,505 | 23,940 | 250.50 |
| 2008-05-20 | 2,180 | 2,355 | 2,000 | 2,105 | 37,802 | 210.50 |
| 2008-05-19 | 2,300 | 2,300 | 2,300 | 2,300 | 26,645 | 230 |
| 2008-05-16 | 1,999 | 1,999 | 1,999 | 1,999 | 974 | 199.90 |
| 2008-05-15 | 1,699 | 1,699 | 1,699 | 1,699 | 1,510 | 169.90 |
| 2008-05-14 | 1,480 | 1,544 | 1,377 | 1,499 | 4,380 | 149.90 |
| 2008-05-13 | 1,324 | 1,520 | 1,313 | 1,470 | 4,380 | 147 |
| 2008-05-12 | 1,443 | 1,475 | 1,320 | 1,344 | 3,101 | 134.40 |
| 2008-05-09 | 1,370 | 1,490 | 1,333 | 1,480 | 4,675 | 148 |
| 2008-05-08 | 1,300 | 1,350 | 1,245 | 1,350 | 4,946 | 135 |
| 2008-05-07 | 1,285 | 1,285 | 1,202 | 1,245 | 1,547 | 124.50 |
| 2008-05-02 | 1,202 | 1,290 | 1,202 | 1,290 | 4,933 | 129 |
| 2008-05-01 | 1,225 | 1,226 | 1,157 | 1,190 | 1,125 | 119 |
| 2008-04-30 | 1,225 | 1,225 | 1,205 | 1,216 | 502 | 121.60 |
| 2008-04-28 | 1,240 | 1,248 | 1,205 | 1,206 | 1,269 | 120.60 |
| 2008-04-25 | 1,212 | 1,233 | 1,200 | 1,230 | 1,676 | 123 |
| 2008-04-24 | 1,187 | 1,260 | 1,175 | 1,207 | 1,096 | 120.70 |
| 2008-04-23 | 1,200 | 1,203 | 1,172 | 1,174 | 2,115 | 117.40 |
| 2008-04-22 | 1,187 | 1,215 | 1,172 | 1,198 | 753 | 119.80 |
| 2008-04-21 | 1,186 | 1,200 | 1,140 | 1,187 | 728 | 118.70 |
| 2008-04-18 | 1,180 | 1,200 | 1,170 | 1,200 | 1,332 | 120 |
| 2008-04-17 | 1,180 | 1,200 | 1,161 | 1,184 | 857 | 118.40 |
| 2008-04-16 | 1,135 | 1,180 | 1,115 | 1,180 | 1,817 | 118 |
| 2008-04-15 | 1,104 | 1,119 | 1,100 | 1,105 | 998 | 110.50 |
| 2008-04-14 | 1,137 | 1,139 | 1,070 | 1,100 | 753 | 110 |
| 2008-04-11 | 1,052 | 1,148 | 1,052 | 1,148 | 2,366 | 114.80 |
| 2008-04-10 | 1,180 | 1,180 | 1,140 | 1,143 | 1,283 | 114.30 |
| 2008-04-09 | 1,156 | 1,207 | 1,150 | 1,200 | 1,200 | 120 |
| 2008-04-08 | 1,199 | 1,199 | 1,171 | 1,176 | 1,076 | 117.60 |
| 2008-04-07 | 1,212 | 1,218 | 1,189 | 1,190 | 1,030 | 119 |
| 2008-04-04 | 1,195 | 1,225 | 1,184 | 1,225 | 664 | 122.50 |
| 2008-04-03 | 1,200 | 1,220 | 1,191 | 1,215 | 1,000 | 121.50 |
| 2008-04-02 | 1,200 | 1,248 | 1,200 | 1,227 | 1,462 | 122.70 |
| 2008-04-01 | 1,210 | 1,225 | 1,180 | 1,199 | 1,938 | 119.90 |
| 2008-03-31 | 1,191 | 1,276 | 1,188 | 1,195 | 2,001 | 119.50 |
| 2008-03-28 | 1,210 | 1,225 | 1,200 | 1,200 | 1,590 | 120 |
| 2008-03-27 | 1,253 | 1,265 | 1,229 | 1,229 | 808 | 122.90 |
| 2008-03-26 | 1,225 | 1,343 | 1,200 | 1,273 | 3,664 | 127.30 |
| 2008-03-25 | 1,333 | 1,378 | 1,299 | 1,345 | 2,634 | 134.50 |
| 2008-03-24 | 1,350 | 1,364 | 1,291 | 1,320 | 2,559 | 132 |
| 2008-03-21 | 1,200 | 1,360 | 1,200 | 1,290 | 4,928 | 129 |
| 2008-03-19 | 1,150 | 1,200 | 1,145 | 1,180 | 1,485 | 118 |
| 2008-03-18 | 1,150 | 1,150 | 1,130 | 1,149 | 920 | 114.90 |
| 2008-03-17 | 1,120 | 1,141 | 1,097 | 1,133 | 1,524 | 113.30 |
| 2008-03-14 | 1,115 | 1,140 | 1,100 | 1,100 | 748 | 110 |
| 2008-03-13 | 1,166 | 1,166 | 1,100 | 1,120 | 1,607 | 112 |
| 2008-03-12 | 1,194 | 1,264 | 1,130 | 1,171 | 2,741 | 117.10 |
| 2008-03-11 | 1,121 | 1,185 | 1,080 | 1,154 | 3,871 | 115.40 |
| 2008-03-10 | 1,249 | 1,249 | 1,103 | 1,170 | 2,122 | 117 |
| 2008-03-07 | 1,290 | 1,290 | 1,231 | 1,267 | 1,944 | 126.70 |
| 2008-03-06 | 1,346 | 1,346 | 1,286 | 1,302 | 1,502 | 130.20 |
| 2008-03-05 | 1,453 | 1,453 | 1,301 | 1,340 | 5,761 | 134 |
| 2008-03-04 | 1,284 | 1,483 | 1,284 | 1,460 | 9,343 | 146 |
| 2008-03-03 | 1,300 | 1,300 | 1,270 | 1,283 | 1,248 | 128.30 |
| 2008-02-29 | 1,279 | 1,325 | 1,275 | 1,320 | 1,077 | 132 |
| 2008-02-28 | 1,350 | 1,353 | 1,285 | 1,315 | 1,791 | 131.50 |
| 2008-02-27 | 1,334 | 1,388 | 1,301 | 1,360 | 3,953 | 136 |
| 2008-02-26 | 1,450 | 1,460 | 1,250 | 1,374 | 6,578 | 137.40 |
| 2008-02-25 | 1,170 | 1,370 | 1,156 | 1,370 | 7,776 | 137 |
| 2008-02-22 | 1,129 | 1,170 | 1,111 | 1,170 | 2,175 | 117 |
| 2008-02-21 | 1,097 | 1,139 | 1,085 | 1,134 | 1,928 | 113.40 |
| 2008-02-20 | 1,090 | 1,110 | 1,077 | 1,087 | 1,981 | 108.70 |
| 2008-02-19 | 1,089 | 1,150 | 1,078 | 1,079 | 4,514 | 107.90 |
| 2008-02-18 | 1,110 | 1,120 | 1,072 | 1,087 | 3,146 | 108.70 |
| 2008-02-15 | 1,030 | 1,130 | 1,030 | 1,090 | 4,289 | 109 |
| 2008-02-14 | 1,100 | 1,139 | 1,032 | 1,039 | 2,139 | 103.90 |
| 2008-02-13 | 1,220 | 1,220 | 1,030 | 1,080 | 2,580 | 108 |
| 2008-02-12 | 1,175 | 1,200 | 1,175 | 1,182 | 598 | 118.20 |
| 2008-02-08 | 1,180 | 1,200 | 1,171 | 1,172 | 971 | 117.20 |
| 2008-02-07 | 1,205 | 1,228 | 1,160 | 1,200 | 1,514 | 120 |
| 2008-02-06 | 1,200 | 1,230 | 1,200 | 1,211 | 918 | 121.10 |
| 2008-02-05 | 1,220 | 1,243 | 1,200 | 1,205 | 624 | 120.50 |
| 2008-02-04 | 1,195 | 1,240 | 1,195 | 1,210 | 1,007 | 121 |
| 2008-02-01 | 1,180 | 1,215 | 1,161 | 1,197 | 1,811 | 119.70 |
| 2008-01-31 | 1,200 | 1,270 | 1,174 | 1,238 | 1,943 | 123.80 |
| 2008-01-30 | 1,179 | 1,194 | 1,171 | 1,194 | 392 | 119.40 |
| 2008-01-29 | 1,185 | 1,185 | 1,160 | 1,179 | 391 | 117.90 |
| 2008-01-28 | 1,184 | 1,200 | 1,090 | 1,150 | 836 | 115 |
| 2008-01-25 | 1,047 | 1,188 | 1,047 | 1,164 | 3,064 | 116.40 |
| 2008-01-24 | 1,029 | 1,085 | 1,022 | 1,067 | 1,442 | 106.70 |
| 2008-01-23 | 1,200 | 1,200 | 1,000 | 1,049 | 1,935 | 104.90 |
| 2008-01-22 | 1,100 | 1,115 | 1,051 | 1,100 | 946 | 110 |
| 2008-01-21 | 1,102 | 1,167 | 1,078 | 1,115 | 2,180 | 111.50 |
| 2008-01-18 | 1,100 | 1,143 | 1,065 | 1,106 | 1,844 | 110.60 |
| 2008-01-17 | 1,152 | 1,160 | 1,115 | 1,150 | 1,204 | 115 |
| 2008-01-16 | 1,099 | 1,160 | 1,062 | 1,112 | 3,228 | 111.20 |
| 2008-01-15 | 1,300 | 1,300 | 1,216 | 1,239 | 1,980 | 123.90 |
| 2008-01-11 | 1,450 | 1,450 | 1,252 | 1,300 | 3,567 | 130 |
| 2008-01-10 | 1,470 | 1,470 | 1,452 | 1,452 | 485 | 145.20 |
| 2008-01-09 | 1,470 | 1,475 | 1,450 | 1,468 | 768 | 146.80 |
| 2008-01-08 | 1,479 | 1,492 | 1,470 | 1,485 | 1,192 | 148.50 |
| 2008-01-07 | 1,500 | 1,519 | 1,480 | 1,499 | 1,281 | 149.90 |
| 2008-01-04 | 1,514 | 1,538 | 1,500 | 1,500 | 1,219 | 150 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2004-01-27]1株→10株