3756 (株)豆蔵ホールディングス 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 | 39,852 | 40,602 | 39,852 | 40,602 | 12 | 67.67 |
| 2008-12-29 | 40,500 | 40,998 | 38,598 | 39,450 | 82 | 65.75 |
| 2008-12-26 | 41,700 | 41,700 | 38,898 | 39,702 | 114 | 66.17 |
| 2008-12-25 | 40,650 | 41,502 | 37,848 | 41,502 | 92 | 69.17 |
| 2008-12-24 | 44,352 | 44,352 | 40,650 | 40,650 | 74 | 67.75 |
| 2008-12-22 | 43,050 | 44,898 | 41,400 | 44,352 | 46 | 73.92 |
| 2008-12-19 | 45,798 | 46,302 | 43,602 | 44,802 | 20 | 74.67 |
| 2008-12-18 | 44,652 | 44,652 | 44,652 | 44,652 | 5 | 74.42 |
| 2008-12-17 | 47,502 | 47,502 | 46,200 | 46,302 | 43 | 77.17 |
| 2008-12-16 | 44,850 | 47,850 | 44,850 | 46,200 | 51 | 77 |
| 2008-12-15 | 43,602 | 44,052 | 43,602 | 44,052 | 28 | 73.42 |
| 2008-12-12 | 45,798 | 45,852 | 45,600 | 45,600 | 19 | 76 |
| 2008-12-11 | 47,100 | 47,100 | 46,800 | 46,998 | 27 | 78.33 |
| 2008-12-10 | 47,952 | 47,952 | 47,100 | 47,148 | 8 | 78.58 |
| 2008-12-09 | 46,998 | 48,000 | 46,398 | 47,502 | 84 | 79.17 |
| 2008-12-08 | 47,502 | 47,502 | 46,998 | 47,502 | 18 | 79.17 |
| 2008-12-05 | 48,402 | 48,402 | 47,502 | 47,502 | 8 | 79.17 |
| 2008-12-04 | 49,098 | 49,200 | 47,598 | 47,598 | 24 | 79.33 |
| 2008-12-03 | 49,050 | 49,050 | 49,050 | 49,050 | 1 | 81.75 |
| 2008-12-02 | 46,302 | 48,648 | 46,302 | 48,648 | 22 | 81.08 |
| 2008-12-01 | 50,502 | 50,502 | 49,800 | 49,998 | 72 | 83.33 |
| 2008-11-28 | 47,898 | 49,998 | 47,898 | 49,998 | 5 | 83.33 |
| 2008-11-27 | 49,998 | 49,998 | 49,998 | 49,998 | 1 | 83.33 |
| 2008-11-26 | 51,000 | 51,000 | 49,998 | 49,998 | 47 | 83.33 |
| 2008-11-25 | 50,202 | 50,202 | 48,702 | 49,002 | 36 | 81.67 |
| 2008-11-21 | 48,600 | 50,502 | 48,600 | 50,202 | 27 | 83.67 |
| 2008-11-20 | 48,450 | 50,400 | 48,450 | 50,400 | 9 | 84 |
| 2008-11-19 | 49,500 | 50,502 | 49,500 | 50,502 | 37 | 84.17 |
| 2008-11-18 | 48,702 | 50,202 | 48,552 | 50,202 | 3 | 83.67 |
| 2008-11-17 | 51,498 | 51,498 | 49,998 | 51,000 | 25 | 85 |
| 2008-11-14 | 51,000 | 51,000 | 49,002 | 51,000 | 12 | 85 |
| 2008-11-13 | 49,998 | 51,000 | 49,500 | 51,000 | 7 | 85 |
| 2008-11-12 | 47,352 | 51,498 | 47,298 | 51,498 | 35 | 85.83 |
| 2008-11-11 | 46,398 | 48,948 | 46,398 | 48,948 | 2 | 81.58 |
| 2008-11-10 | 48,498 | 49,248 | 48,498 | 49,200 | 12 | 82 |
| 2008-11-07 | 47,550 | 48,402 | 45,000 | 48,402 | 39 | 80.67 |
| 2008-11-06 | 47,100 | 49,002 | 46,998 | 49,002 | 40 | 81.67 |
| 2008-11-05 | 47,502 | 48,000 | 47,502 | 47,898 | 14 | 79.83 |
| 2008-11-04 | 46,800 | 47,298 | 45,702 | 47,298 | 13 | 78.83 |
| 2008-10-31 | 44,502 | 46,398 | 44,298 | 45,600 | 85 | 76 |
| 2008-10-30 | 42,900 | 44,100 | 42,498 | 44,100 | 10 | 73.50 |
| 2008-10-29 | 42,402 | 43,152 | 42,402 | 42,498 | 11 | 70.83 |
| 2008-10-28 | 42,750 | 42,750 | 39,402 | 41,202 | 57 | 68.67 |
| 2008-10-27 | 42,000 | 43,398 | 40,602 | 43,398 | 76 | 72.33 |
| 2008-10-24 | 41,202 | 43,002 | 40,200 | 42,000 | 19 | 70 |
| 2008-10-23 | 42,102 | 42,402 | 40,602 | 42,402 | 16 | 70.67 |
| 2008-10-22 | 43,002 | 43,500 | 43,002 | 43,500 | 11 | 72.50 |
| 2008-10-21 | 42,498 | 43,500 | 41,502 | 43,500 | 56 | 72.50 |
| 2008-10-20 | 42,450 | 42,450 | 41,100 | 42,450 | 15 | 70.75 |
| 2008-10-17 | 39,000 | 42,000 | 39,000 | 42,000 | 27 | 70 |
| 2008-10-16 | 38,100 | 39,000 | 36,000 | 39,000 | 55 | 65 |
| 2008-10-15 | 38,502 | 39,000 | 38,100 | 39,000 | 61 | 65 |
| 2008-10-14 | 38,502 | 38,502 | 37,302 | 38,502 | 32 | 64.17 |
| 2008-10-10 | 34,998 | 34,998 | 31,500 | 34,800 | 163 | 58 |
| 2008-10-09 | 31,500 | 34,998 | 30,702 | 34,998 | 96 | 58.33 |
| 2008-10-08 | 34,602 | 34,698 | 31,050 | 31,050 | 123 | 51.75 |
| 2008-10-07 | 37,998 | 37,998 | 34,500 | 34,998 | 184 | 58.33 |
| 2008-10-06 | 40,800 | 41,202 | 38,502 | 38,502 | 54 | 64.17 |
| 2008-10-03 | 45,348 | 45,348 | 42,000 | 42,000 | 78 | 70 |
| 2008-10-02 | 46,302 | 46,302 | 45,000 | 45,000 | 74 | 75 |
| 2008-10-01 | 46,248 | 46,248 | 45,498 | 45,498 | 18 | 75.83 |
| 2008-09-30 | 45,000 | 46,002 | 45,000 | 45,498 | 32 | 75.83 |
| 2008-09-29 | 52,002 | 52,002 | 46,002 | 46,002 | 104 | 76.67 |
| 2008-09-26 | 52,002 | 52,002 | 50,598 | 51,000 | 20 | 85 |
| 2008-09-25 | 52,002 | 52,002 | 51,498 | 51,498 | 9 | 85.83 |
| 2008-09-24 | 52,500 | 54,000 | 52,500 | 52,500 | 17 | 87.50 |
| 2008-09-22 | 54,498 | 54,900 | 53,502 | 54,000 | 34 | 90 |
| 2008-09-19 | 53,898 | 55,002 | 53,898 | 54,000 | 24 | 90 |
| 2008-09-18 | 54,000 | 54,000 | 52,002 | 54,000 | 50 | 90 |
| 2008-09-17 | 51,498 | 55,002 | 51,102 | 55,002 | 81 | 91.67 |
| 2008-09-16 | 49,950 | 53,700 | 48,600 | 52,002 | 134 | 86.67 |
| 2008-09-12 | 50,100 | 50,700 | 50,100 | 50,700 | 9 | 84.50 |
| 2008-09-11 | 49,998 | 50,598 | 49,998 | 50,598 | 3 | 84.33 |
| 2008-09-10 | 49,848 | 51,000 | 49,848 | 50,502 | 11 | 84.17 |
| 2008-09-09 | 51,798 | 51,798 | 49,500 | 49,500 | 15 | 82.50 |
| 2008-09-08 | 52,098 | 52,098 | 51,600 | 51,900 | 26 | 86.50 |
| 2008-09-05 | 50,898 | 50,898 | 49,698 | 49,698 | 38 | 82.83 |
| 2008-09-04 | 52,098 | 52,500 | 51,498 | 51,498 | 26 | 85.83 |
| 2008-09-03 | 54,198 | 54,702 | 51,102 | 51,102 | 44 | 85.17 |
| 2008-09-02 | 54,000 | 55,998 | 54,000 | 54,702 | 73 | 91.17 |
| 2008-09-01 | 53,802 | 53,802 | 52,800 | 53,202 | 13 | 88.67 |
| 2008-08-29 | 55,098 | 55,098 | 52,800 | 52,800 | 15 | 88 |
| 2008-08-28 | 53,598 | 55,098 | 52,998 | 54,600 | 37 | 91 |
| 2008-08-27 | 51,600 | 52,998 | 51,600 | 52,998 | 39 | 88.33 |
| 2008-08-26 | 53,502 | 53,502 | 52,002 | 52,098 | 26 | 86.83 |
| 2008-08-25 | 51,102 | 52,998 | 51,102 | 52,998 | 33 | 88.33 |
| 2008-08-22 | 49,248 | 50,502 | 49,248 | 49,602 | 35 | 82.67 |
| 2008-08-21 | 48,600 | 49,752 | 48,600 | 49,650 | 366 | 82.75 |
| 2008-08-20 | 49,602 | 49,602 | 48,498 | 49,002 | 38 | 81.67 |
| 2008-08-19 | 50,202 | 50,202 | 49,002 | 49,302 | 31 | 82.17 |
| 2008-08-18 | 49,998 | 49,998 | 49,002 | 49,998 | 67 | 83.33 |
| 2008-08-15 | 51,000 | 51,000 | 49,050 | 50,502 | 42 | 84.17 |
| 2008-08-14 | 50,400 | 51,702 | 50,202 | 51,198 | 34 | 85.33 |
| 2008-08-13 | 52,302 | 52,998 | 51,402 | 51,900 | 27 | 86.50 |
| 2008-08-12 | 52,002 | 53,598 | 52,002 | 52,800 | 29 | 88 |
| 2008-08-11 | 53,298 | 55,500 | 52,500 | 53,100 | 43 | 88.50 |
| 2008-08-08 | 52,500 | 54,498 | 52,002 | 53,298 | 28 | 88.83 |
| 2008-08-07 | 57,000 | 57,000 | 53,502 | 54,498 | 64 | 90.83 |
| 2008-08-06 | 58,500 | 58,998 | 58,002 | 58,002 | 28 | 96.67 |
| 2008-08-05 | 55,998 | 58,998 | 55,998 | 58,998 | 23 | 98.33 |
| 2008-08-04 | 60,198 | 60,498 | 57,000 | 57,000 | 36 | 95 |
| 2008-08-01 | 60,702 | 61,500 | 60,300 | 60,300 | 29 | 100.50 |
| 2008-07-31 | 61,800 | 62,202 | 61,200 | 61,200 | 6 | 102 |
| 2008-07-30 | 61,800 | 61,800 | 60,498 | 60,798 | 7 | 101.33 |
| 2008-07-29 | 61,998 | 62,202 | 60,702 | 62,202 | 11 | 103.67 |
| 2008-07-28 | 63,102 | 63,102 | 62,502 | 62,502 | 29 | 104.17 |
| 2008-07-25 | 64,800 | 64,800 | 62,100 | 62,100 | 64 | 103.50 |
| 2008-07-24 | 62,502 | 66,102 | 61,500 | 66,102 | 90 | 110.17 |
| 2008-07-23 | 60,900 | 61,998 | 60,600 | 61,998 | 37 | 103.33 |
| 2008-07-22 | 60,600 | 61,302 | 60,000 | 61,200 | 22 | 102 |
| 2008-07-18 | 60,900 | 62,202 | 60,498 | 60,498 | 10 | 100.83 |
| 2008-07-17 | 61,098 | 61,902 | 60,600 | 60,600 | 37 | 101 |
| 2008-07-16 | 61,602 | 61,602 | 59,100 | 59,100 | 79 | 98.50 |
| 2008-07-15 | 64,500 | 64,800 | 62,598 | 62,598 | 52 | 104.33 |
| 2008-07-14 | 64,500 | 65,598 | 64,500 | 65,400 | 37 | 109 |
| 2008-07-11 | 66,600 | 66,900 | 65,898 | 65,898 | 31 | 109.83 |
| 2008-07-10 | 66,600 | 67,002 | 66,498 | 66,498 | 25 | 110.83 |
| 2008-07-09 | 67,200 | 67,902 | 66,402 | 66,498 | 43 | 110.83 |
| 2008-07-08 | 70,002 | 70,002 | 67,398 | 67,398 | 38 | 112.33 |
| 2008-07-07 | 69,498 | 70,902 | 68,502 | 70,098 | 28 | 116.83 |
| 2008-07-04 | 69,000 | 70,002 | 67,998 | 68,502 | 29 | 114.17 |
| 2008-07-03 | 68,598 | 70,002 | 67,800 | 68,802 | 25 | 114.67 |
| 2008-07-02 | 70,002 | 70,902 | 69,000 | 70,002 | 23 | 116.67 |
| 2008-07-01 | 68,898 | 70,998 | 67,800 | 70,698 | 68 | 117.83 |
| 2008-06-30 | 69,702 | 69,900 | 69,000 | 69,102 | 27 | 115.17 |
| 2008-06-27 | 70,200 | 70,200 | 68,502 | 69,702 | 72 | 116.17 |
| 2008-06-26 | 73,002 | 73,002 | 71,598 | 72,000 | 17 | 120 |
| 2008-06-25 | 73,098 | 73,200 | 70,998 | 72,102 | 37 | 120.17 |
| 2008-06-24 | 72,702 | 73,698 | 72,600 | 72,600 | 10 | 121 |
| 2008-06-23 | 72,000 | 73,698 | 72,000 | 73,698 | 22 | 122.83 |
| 2008-06-20 | 73,098 | 73,800 | 72,300 | 72,900 | 36 | 121.50 |
| 2008-06-19 | 75,102 | 75,102 | 72,600 | 72,600 | 45 | 121 |
| 2008-06-18 | 75,000 | 76,998 | 75,000 | 75,402 | 37 | 125.67 |
| 2008-06-17 | 72,498 | 76,002 | 72,498 | 76,002 | 36 | 126.67 |
| 2008-06-16 | 73,998 | 73,998 | 73,002 | 73,002 | 22 | 121.67 |
| 2008-06-13 | 72,198 | 73,002 | 71,700 | 72,000 | 22 | 120 |
| 2008-06-12 | 72,702 | 73,200 | 72,000 | 72,000 | 49 | 120 |
| 2008-06-11 | 75,000 | 75,702 | 73,002 | 73,398 | 16 | 122.33 |
| 2008-06-10 | 76,002 | 76,002 | 72,000 | 72,000 | 64 | 120 |
| 2008-06-09 | 75,000 | 75,498 | 75,000 | 75,102 | 44 | 125.17 |
| 2008-06-06 | 76,998 | 76,998 | 76,002 | 76,002 | 63 | 126.67 |
| 2008-06-05 | 77,502 | 77,802 | 76,602 | 76,602 | 40 | 127.67 |
| 2008-06-04 | 78,000 | 78,000 | 76,500 | 77,400 | 45 | 129 |
| 2008-06-03 | 79,002 | 79,002 | 76,902 | 77,298 | 17 | 128.83 |
| 2008-06-02 | 77,802 | 79,200 | 76,302 | 78,702 | 92 | 131.17 |
| 2008-05-30 | 77,502 | 78,000 | 76,998 | 77,700 | 69 | 129.50 |
| 2008-05-29 | 76,998 | 78,000 | 76,902 | 77,202 | 36 | 128.67 |
| 2008-05-28 | 79,902 | 79,902 | 77,598 | 79,002 | 79 | 131.67 |
| 2008-05-27 | 79,500 | 81,000 | 78,198 | 79,500 | 185 | 132.50 |
| 2008-05-26 | 79,800 | 79,800 | 77,100 | 77,502 | 30 | 129.17 |
| 2008-05-23 | 76,698 | 78,798 | 76,302 | 78,798 | 87 | 131.33 |
| 2008-05-22 | 75,798 | 76,998 | 75,798 | 76,800 | 50 | 128 |
| 2008-05-21 | 76,602 | 76,998 | 76,002 | 76,800 | 64 | 128 |
| 2008-05-20 | 78,498 | 79,500 | 76,698 | 77,400 | 119 | 129 |
| 2008-05-19 | 80,502 | 81,000 | 78,702 | 78,798 | 91 | 131.33 |
| 2008-05-16 | 80,100 | 81,798 | 79,500 | 80,502 | 106 | 134.17 |
| 2008-05-15 | 82,998 | 84,000 | 80,502 | 80,502 | 173 | 134.17 |
| 2008-05-14 | 79,998 | 82,398 | 79,002 | 80,298 | 339 | 133.83 |
| 2008-05-13 | 86,400 | 88,002 | 86,298 | 88,002 | 122 | 146.67 |
| 2008-05-12 | 86,502 | 86,502 | 84,000 | 86,400 | 61 | 144 |
| 2008-05-09 | 87,000 | 88,200 | 85,500 | 87,498 | 95 | 145.83 |
| 2008-05-08 | 81,702 | 84,000 | 81,702 | 84,000 | 126 | 140 |
| 2008-05-07 | 82,998 | 82,998 | 80,598 | 81,900 | 113 | 136.50 |
| 2008-05-02 | 79,200 | 80,100 | 78,900 | 80,100 | 111 | 133.50 |
| 2008-05-01 | 79,002 | 79,998 | 78,000 | 78,702 | 103 | 131.17 |
| 2008-04-30 | 77,802 | 79,602 | 77,502 | 78,300 | 60 | 130.50 |
| 2008-04-28 | 78,600 | 78,600 | 77,400 | 78,000 | 45 | 130 |
| 2008-04-25 | 78,102 | 78,498 | 77,298 | 77,598 | 33 | 129.33 |
| 2008-04-24 | 77,400 | 78,600 | 76,902 | 77,502 | 61 | 129.17 |
| 2008-04-23 | 76,302 | 77,802 | 76,002 | 77,298 | 65 | 128.83 |
| 2008-04-22 | 79,002 | 79,002 | 77,502 | 77,502 | 54 | 129.17 |
| 2008-04-21 | 81,000 | 81,402 | 79,500 | 79,998 | 40 | 133.33 |
| 2008-04-18 | 79,800 | 81,000 | 79,800 | 79,998 | 88 | 133.33 |
| 2008-04-17 | 77,802 | 78,702 | 77,700 | 78,498 | 87 | 130.83 |
| 2008-04-16 | 77,202 | 77,802 | 77,100 | 77,700 | 12 | 129.50 |
| 2008-04-15 | 76,200 | 77,502 | 76,200 | 77,100 | 39 | 128.50 |
| 2008-04-14 | 75,102 | 77,202 | 75,102 | 76,602 | 11 | 127.67 |
| 2008-04-11 | 75,198 | 76,698 | 75,198 | 76,602 | 21 | 127.67 |
| 2008-04-10 | 75,000 | 75,798 | 74,700 | 75,000 | 45 | 125 |
| 2008-04-09 | 75,498 | 76,098 | 75,000 | 76,098 | 53 | 126.83 |
| 2008-04-08 | 76,998 | 77,400 | 76,500 | 76,500 | 35 | 127.50 |
| 2008-04-07 | 77,598 | 77,898 | 75,600 | 77,898 | 20 | 129.83 |
| 2008-04-04 | 78,900 | 78,900 | 75,000 | 77,700 | 125 | 129.50 |
| 2008-04-03 | 77,802 | 79,398 | 77,802 | 79,398 | 85 | 132.33 |
| 2008-04-02 | 77,700 | 79,698 | 77,700 | 78,798 | 46 | 131.33 |
| 2008-04-01 | 79,998 | 80,400 | 77,298 | 77,502 | 86 | 129.17 |
| 2008-03-31 | 81,498 | 83,502 | 81,402 | 81,702 | 43 | 136.17 |
| 2008-03-28 | 81,402 | 82,902 | 81,000 | 82,500 | 60 | 137.50 |
| 2008-03-27 | 81,498 | 82,500 | 80,598 | 82,398 | 21 | 137.33 |
| 2008-03-26 | 82,002 | 82,002 | 80,298 | 81,900 | 25 | 136.50 |
| 2008-03-25 | 82,002 | 82,002 | 81,498 | 82,002 | 18 | 136.67 |
| 2008-03-24 | 81,498 | 83,298 | 80,100 | 81,498 | 29 | 135.83 |
| 2008-03-21 | 79,800 | 82,002 | 79,800 | 81,102 | 55 | 135.17 |
| 2008-03-19 | 77,502 | 79,500 | 77,502 | 77,802 | 35 | 129.67 |
| 2008-03-18 | 76,998 | 78,900 | 76,002 | 78,000 | 12 | 130 |
| 2008-03-17 | 81,702 | 82,200 | 76,002 | 76,002 | 51 | 126.67 |
| 2008-03-14 | 81,798 | 82,200 | 81,600 | 81,600 | 35 | 136 |
| 2008-03-13 | 82,998 | 82,998 | 81,498 | 81,498 | 18 | 135.83 |
| 2008-03-12 | 84,198 | 85,500 | 83,100 | 83,100 | 58 | 138.50 |
| 2008-03-11 | 82,998 | 83,598 | 81,798 | 82,998 | 34 | 138.33 |
| 2008-03-10 | 84,000 | 84,000 | 81,600 | 83,100 | 33 | 138.50 |
| 2008-03-07 | 85,302 | 85,302 | 83,100 | 84,498 | 46 | 140.83 |
| 2008-03-06 | 88,302 | 89,502 | 86,502 | 87,000 | 26 | 145 |
| 2008-03-05 | 87,102 | 90,198 | 87,102 | 88,098 | 33 | 146.83 |
| 2008-03-04 | 86,100 | 88,698 | 86,100 | 87,000 | 54 | 145 |
| 2008-03-03 | 88,002 | 90,000 | 85,302 | 88,098 | 87 | 146.83 |
| 2008-02-29 | 91,500 | 91,500 | 90,000 | 90,198 | 76 | 150.33 |
| 2008-02-28 | 94,500 | 96,000 | 92,502 | 93,498 | 82 | 155.83 |
| 2008-02-27 | 102,000 | 102,000 | 90,000 | 97,500 | 465 | 162.50 |
| 2008-02-22 | 79,800 | 79,998 | 78,498 | 79,998 | 30 | 133.33 |
| 2008-02-21 | 79,998 | 82,602 | 79,002 | 79,998 | 49 | 133.33 |
| 2008-02-20 | 81,000 | 81,000 | 78,900 | 79,500 | 54 | 132.50 |
| 2008-02-19 | 83,298 | 83,298 | 80,100 | 82,002 | 56 | 136.67 |
| 2008-02-18 | 79,200 | 82,998 | 78,798 | 82,302 | 114 | 137.17 |
| 2008-02-15 | 70,500 | 77,100 | 70,200 | 76,200 | 168 | 127 |
| 2008-02-14 | 71,202 | 72,702 | 70,500 | 70,500 | 111 | 117.50 |
| 2008-02-13 | 69,198 | 70,002 | 69,102 | 69,198 | 49 | 115.33 |
| 2008-02-12 | 69,300 | 69,300 | 68,100 | 69,102 | 44 | 115.17 |
| 2008-02-08 | 70,098 | 70,998 | 68,802 | 68,802 | 49 | 114.67 |
| 2008-02-07 | 72,000 | 72,498 | 70,002 | 70,998 | 59 | 118.33 |
| 2008-02-06 | 70,398 | 71,502 | 69,000 | 71,502 | 20 | 119.17 |
| 2008-02-05 | 72,000 | 72,402 | 70,902 | 70,998 | 35 | 118.33 |
| 2008-02-04 | 72,600 | 72,798 | 70,998 | 72,402 | 52 | 120.67 |
| 2008-02-01 | 73,302 | 73,398 | 70,002 | 70,602 | 85 | 117.67 |
| 2008-01-31 | 73,998 | 73,998 | 72,102 | 73,302 | 30 | 122.17 |
| 2008-01-30 | 77,400 | 77,400 | 72,402 | 74,400 | 30 | 124 |
| 2008-01-29 | 76,998 | 76,998 | 75,198 | 76,398 | 47 | 127.33 |
| 2008-01-28 | 77,598 | 77,598 | 75,798 | 76,002 | 52 | 126.67 |
| 2008-01-25 | 74,802 | 76,998 | 74,400 | 76,998 | 37 | 128.33 |
| 2008-01-24 | 70,998 | 73,500 | 70,998 | 72,000 | 70 | 120 |
| 2008-01-23 | 70,002 | 70,998 | 67,998 | 69,498 | 83 | 115.83 |
| 2008-01-22 | 70,002 | 70,002 | 67,002 | 67,002 | 186 | 111.67 |
| 2008-01-21 | 74,700 | 76,002 | 73,602 | 73,902 | 35 | 123.17 |
| 2008-01-18 | 69,300 | 77,700 | 68,598 | 77,700 | 71 | 129.50 |
| 2008-01-17 | 70,200 | 72,600 | 67,500 | 72,600 | 110 | 121 |
| 2008-01-16 | 70,200 | 72,198 | 70,002 | 70,002 | 162 | 116.67 |
| 2008-01-15 | 79,998 | 82,002 | 76,800 | 78,000 | 96 | 130 |
| 2008-01-11 | 85,998 | 85,998 | 79,098 | 79,998 | 138 | 133.33 |
| 2008-01-10 | 85,398 | 87,000 | 85,002 | 85,002 | 38 | 141.67 |
| 2008-01-09 | 87,000 | 87,000 | 84,198 | 85,500 | 77 | 142.50 |
| 2008-01-08 | 90,102 | 90,102 | 87,000 | 88,002 | 118 | 146.67 |
| 2008-01-07 | 90,000 | 90,702 | 88,098 | 88,098 | 49 | 146.83 |
| 2008-01-04 | 94,098 | 94,098 | 90,000 | 93,000 | 46 | 155 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2012-03-28]1株→3株 [2005-12-27]1株→4株
