4080 (株)田中化学研究所 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 | 796 | 850 | 791 | 844 | 77,600 | 844 |
| 2008-12-29 | 790 | 819 | 720 | 801 | 106,800 | 801 |
| 2008-12-26 | 650 | 720 | 647 | 720 | 92,000 | 720 |
| 2008-12-25 | 562 | 620 | 562 | 620 | 64,500 | 620 |
| 2008-12-24 | 530 | 556 | 530 | 552 | 15,300 | 552 |
| 2008-12-22 | 530 | 535 | 525 | 530 | 9,800 | 530 |
| 2008-12-19 | 530 | 532 | 523 | 523 | 20,900 | 523 |
| 2008-12-18 | 538 | 555 | 521 | 530 | 24,600 | 530 |
| 2008-12-17 | 538 | 568 | 538 | 543 | 20,900 | 543 |
| 2008-12-16 | 552 | 568 | 545 | 568 | 12,700 | 568 |
| 2008-12-15 | 557 | 562 | 540 | 562 | 7,100 | 562 |
| 2008-12-12 | 547 | 550 | 520 | 537 | 18,200 | 537 |
| 2008-12-11 | 523 | 548 | 520 | 537 | 8,500 | 537 |
| 2008-12-10 | 511 | 530 | 511 | 520 | 8,500 | 520 |
| 2008-12-09 | 522 | 522 | 512 | 512 | 6,500 | 512 |
| 2008-12-08 | 520 | 522 | 510 | 512 | 10,500 | 512 |
| 2008-12-05 | 529 | 530 | 520 | 520 | 14,500 | 520 |
| 2008-12-04 | 531 | 541 | 525 | 525 | 12,800 | 525 |
| 2008-12-03 | 545 | 560 | 530 | 530 | 15,800 | 530 |
| 2008-12-02 | 520 | 530 | 511 | 525 | 14,300 | 525 |
| 2008-12-01 | 530 | 550 | 530 | 530 | 21,900 | 530 |
| 2008-11-28 | 503 | 520 | 503 | 520 | 6,800 | 520 |
| 2008-11-27 | 507 | 530 | 500 | 505 | 43,200 | 505 |
| 2008-11-26 | 520 | 520 | 502 | 507 | 22,400 | 507 |
| 2008-11-25 | 570 | 574 | 510 | 520 | 33,700 | 520 |
| 2008-11-21 | 518 | 540 | 480 | 540 | 62,000 | 540 |
| 2008-11-20 | 590 | 600 | 558 | 558 | 30,600 | 558 |
| 2008-11-19 | 725 | 725 | 651 | 651 | 56,300 | 651 |
| 2008-11-18 | 755 | 758 | 715 | 715 | 27,700 | 715 |
| 2008-11-17 | 775 | 775 | 758 | 758 | 11,600 | 758 |
| 2008-11-14 | 780 | 804 | 769 | 772 | 41,900 | 772 |
| 2008-11-13 | 802 | 805 | 777 | 777 | 27,100 | 777 |
| 2008-11-12 | 840 | 840 | 810 | 823 | 24,600 | 823 |
| 2008-11-11 | 865 | 870 | 840 | 859 | 13,800 | 859 |
| 2008-11-10 | 849 | 899 | 849 | 876 | 14,500 | 876 |
| 2008-11-07 | 831 | 849 | 815 | 849 | 8,600 | 849 |
| 2008-11-06 | 855 | 856 | 835 | 855 | 15,300 | 855 |
| 2008-11-05 | 844 | 893 | 838 | 875 | 33,100 | 875 |
| 2008-11-04 | 791 | 845 | 791 | 806 | 17,800 | 806 |
| 2008-10-31 | 861 | 878 | 795 | 795 | 24,400 | 795 |
| 2008-10-30 | 820 | 860 | 798 | 859 | 25,400 | 859 |
| 2008-10-29 | 845 | 850 | 801 | 820 | 13,000 | 820 |
| 2008-10-28 | 830 | 880 | 790 | 806 | 19,700 | 806 |
| 2008-10-27 | 880 | 900 | 819 | 870 | 8,200 | 870 |
| 2008-10-24 | 884 | 920 | 865 | 870 | 11,000 | 870 |
| 2008-10-23 | 899 | 900 | 881 | 899 | 7,600 | 899 |
| 2008-10-22 | 927 | 930 | 900 | 929 | 15,100 | 929 |
| 2008-10-21 | 922 | 930 | 906 | 919 | 12,100 | 919 |
| 2008-10-20 | 930 | 930 | 901 | 903 | 6,400 | 903 |
| 2008-10-17 | 940 | 940 | 883 | 910 | 6,800 | 910 |
| 2008-10-16 | 900 | 940 | 891 | 910 | 10,200 | 910 |
| 2008-10-15 | 894 | 967 | 885 | 950 | 17,900 | 950 |
| 2008-10-14 | 896 | 896 | 896 | 896 | 1,300 | 896 |
| 2008-10-10 | 818 | 819 | 777 | 796 | 17,900 | 796 |
| 2008-10-09 | 800 | 851 | 795 | 832 | 12,000 | 832 |
| 2008-10-08 | 900 | 900 | 812 | 830 | 15,900 | 830 |
| 2008-10-07 | 888 | 980 | 860 | 912 | 34,600 | 912 |
| 2008-10-06 | 977 | 999 | 915 | 915 | 37,000 | 915 |
| 2008-10-03 | 1,010 | 1,030 | 981 | 1,010 | 46,400 | 1,010 |
| 2008-10-02 | 1,025 | 1,039 | 1,025 | 1,039 | 18,600 | 1,039 |
| 2008-10-01 | 1,061 | 1,080 | 1,040 | 1,041 | 7,700 | 1,041 |
| 2008-09-30 | 1,015 | 1,090 | 1,014 | 1,075 | 26,900 | 1,075 |
| 2008-09-29 | 1,145 | 1,145 | 1,087 | 1,095 | 17,200 | 1,095 |
| 2008-09-26 | 1,120 | 1,153 | 1,120 | 1,145 | 20,200 | 1,145 |
| 2008-09-25 | 1,125 | 1,153 | 1,122 | 1,150 | 8,200 | 1,150 |
| 2008-09-24 | 1,175 | 1,180 | 1,115 | 1,165 | 7,300 | 1,165 |
| 2008-09-22 | 1,198 | 1,198 | 1,155 | 1,160 | 9,700 | 1,160 |
| 2008-09-19 | 1,190 | 1,190 | 1,150 | 1,170 | 3,700 | 1,170 |
| 2008-09-18 | 1,100 | 1,160 | 1,087 | 1,150 | 14,500 | 1,150 |
| 2008-09-17 | 1,135 | 1,178 | 1,117 | 1,178 | 16,300 | 1,178 |
| 2008-09-16 | 1,033 | 1,160 | 1,033 | 1,117 | 52,700 | 1,117 |
| 2008-09-12 | 1,231 | 1,233 | 1,202 | 1,233 | 15,200 | 1,233 |
| 2008-09-11 | 1,220 | 1,220 | 1,200 | 1,220 | 5,500 | 1,220 |
| 2008-09-10 | 1,230 | 1,231 | 1,200 | 1,210 | 1,800 | 1,210 |
| 2008-09-09 | 1,269 | 1,270 | 1,234 | 1,240 | 1,800 | 1,240 |
| 2008-09-08 | 1,252 | 1,310 | 1,252 | 1,274 | 26,100 | 1,274 |
| 2008-09-05 | 1,220 | 1,290 | 1,220 | 1,252 | 13,100 | 1,252 |
| 2008-09-04 | 1,270 | 1,270 | 1,183 | 1,250 | 8,700 | 1,250 |
| 2008-09-03 | 1,271 | 1,281 | 1,245 | 1,271 | 11,700 | 1,271 |
| 2008-09-02 | 1,233 | 1,283 | 1,233 | 1,270 | 23,200 | 1,270 |
| 2008-09-01 | 1,265 | 1,265 | 1,233 | 1,233 | 3,900 | 1,233 |
| 2008-08-29 | 1,272 | 1,285 | 1,256 | 1,265 | 16,000 | 1,265 |
| 2008-08-28 | 1,215 | 1,289 | 1,215 | 1,270 | 65,100 | 1,270 |
| 2008-08-27 | 1,163 | 1,229 | 1,163 | 1,215 | 19,000 | 1,215 |
| 2008-08-26 | 1,148 | 1,160 | 1,148 | 1,160 | 7,400 | 1,160 |
| 2008-08-25 | 1,153 | 1,174 | 1,148 | 1,155 | 6,000 | 1,155 |
| 2008-08-22 | 1,150 | 1,170 | 1,150 | 1,161 | 10,200 | 1,161 |
| 2008-08-21 | 1,181 | 1,181 | 1,151 | 1,152 | 22,500 | 1,152 |
| 2008-08-20 | 1,189 | 1,194 | 1,179 | 1,181 | 5,500 | 1,181 |
| 2008-08-19 | 1,200 | 1,209 | 1,180 | 1,195 | 14,200 | 1,195 |
| 2008-08-18 | 1,200 | 1,210 | 1,199 | 1,200 | 23,000 | 1,200 |
| 2008-08-15 | 1,205 | 1,205 | 1,199 | 1,202 | 2,600 | 1,202 |
| 2008-08-14 | 1,209 | 1,210 | 1,201 | 1,201 | 5,200 | 1,201 |
| 2008-08-13 | 1,210 | 1,218 | 1,202 | 1,206 | 6,500 | 1,206 |
| 2008-08-12 | 1,240 | 1,240 | 1,210 | 1,210 | 14,700 | 1,210 |
| 2008-08-11 | 1,271 | 1,271 | 1,234 | 1,245 | 15,700 | 1,245 |
| 2008-08-08 | 1,261 | 1,265 | 1,259 | 1,259 | 13,400 | 1,259 |
| 2008-08-07 | 1,269 | 1,290 | 1,260 | 1,261 | 6,800 | 1,261 |
| 2008-08-06 | 1,312 | 1,312 | 1,260 | 1,260 | 13,200 | 1,260 |
| 2008-08-05 | 1,256 | 1,320 | 1,256 | 1,295 | 40,600 | 1,295 |
| 2008-08-04 | 1,268 | 1,273 | 1,256 | 1,256 | 16,300 | 1,256 |
| 2008-08-01 | 1,298 | 1,318 | 1,270 | 1,271 | 21,200 | 1,271 |
| 2008-07-31 | 1,295 | 1,318 | 1,295 | 1,318 | 9,700 | 1,318 |
| 2008-07-30 | 1,288 | 1,315 | 1,288 | 1,315 | 24,600 | 1,315 |
| 2008-07-29 | 1,287 | 1,300 | 1,287 | 1,299 | 18,700 | 1,299 |
| 2008-07-28 | 1,330 | 1,330 | 1,299 | 1,300 | 14,700 | 1,300 |
| 2008-07-25 | 1,327 | 1,327 | 1,304 | 1,315 | 29,800 | 1,315 |
| 2008-07-24 | 1,342 | 1,350 | 1,303 | 1,325 | 30,300 | 1,325 |
| 2008-07-23 | 1,335 | 1,375 | 1,306 | 1,370 | 47,600 | 1,370 |
| 2008-07-22 | 1,200 | 1,323 | 1,200 | 1,323 | 70,300 | 1,323 |
| 2008-07-18 | 1,219 | 1,219 | 1,194 | 1,195 | 20,900 | 1,195 |
| 2008-07-17 | 1,211 | 1,235 | 1,196 | 1,200 | 42,300 | 1,200 |
| 2008-07-16 | 1,200 | 1,235 | 1,200 | 1,211 | 49,800 | 1,211 |
| 2008-07-15 | 1,288 | 1,289 | 1,240 | 1,240 | 49,200 | 1,240 |
| 2008-07-14 | 1,280 | 1,306 | 1,270 | 1,288 | 58,800 | 1,288 |
| 2008-07-11 | 1,340 | 1,340 | 1,280 | 1,300 | 45,300 | 1,300 |
| 2008-07-10 | 1,400 | 1,401 | 1,345 | 1,345 | 123,500 | 1,345 |
| 2008-07-09 | 1,429 | 1,434 | 1,400 | 1,420 | 76,200 | 1,420 |
| 2008-07-08 | 1,401 | 1,420 | 1,390 | 1,420 | 52,100 | 1,420 |
| 2008-07-07 | 1,424 | 1,437 | 1,400 | 1,421 | 57,500 | 1,421 |
| 2008-07-04 | 1,365 | 1,430 | 1,360 | 1,414 | 110,800 | 1,414 |
| 2008-07-03 | 1,296 | 1,350 | 1,286 | 1,350 | 100,800 | 1,350 |
| 2008-07-02 | 1,260 | 1,318 | 1,260 | 1,300 | 74,300 | 1,300 |
| 2008-07-01 | 1,320 | 1,330 | 1,235 | 1,262 | 52,200 | 1,262 |
| 2008-06-30 | 1,341 | 1,351 | 1,310 | 1,310 | 39,700 | 1,310 |
| 2008-06-27 | 1,340 | 1,395 | 1,330 | 1,343 | 23,800 | 1,343 |
| 2008-06-26 | 1,375 | 1,399 | 1,340 | 1,399 | 40,900 | 1,399 |
| 2008-06-25 | 1,410 | 1,410 | 1,313 | 1,355 | 25,000 | 1,355 |
| 2008-06-24 | 1,390 | 1,428 | 1,380 | 1,405 | 96,300 | 1,405 |
| 2008-06-23 | 1,300 | 1,390 | 1,290 | 1,390 | 96,000 | 1,390 |
| 2008-06-20 | 1,431 | 1,431 | 1,301 | 1,340 | 102,200 | 1,340 |
| 2008-06-19 | 1,431 | 1,450 | 1,431 | 1,440 | 85,000 | 1,440 |
| 2008-06-18 | 1,438 | 1,450 | 1,430 | 1,446 | 84,800 | 1,446 |
| 2008-06-17 | 1,440 | 1,464 | 1,422 | 1,450 | 111,500 | 1,450 |
| 2008-06-16 | 1,390 | 1,444 | 1,390 | 1,442 | 141,900 | 1,442 |
| 2008-06-13 | 1,380 | 1,400 | 1,375 | 1,390 | 117,500 | 1,390 |
| 2008-06-12 | 1,368 | 1,400 | 1,358 | 1,384 | 75,800 | 1,384 |
| 2008-06-11 | 1,350 | 1,410 | 1,341 | 1,408 | 160,500 | 1,408 |
| 2008-06-10 | 1,345 | 1,370 | 1,319 | 1,350 | 186,500 | 1,350 |
| 2008-06-09 | 1,220 | 1,330 | 1,220 | 1,320 | 164,500 | 1,320 |
| 2008-06-06 | 1,270 | 1,294 | 1,250 | 1,270 | 160,800 | 1,270 |
| 2008-06-05 | 1,234 | 1,255 | 1,181 | 1,255 | 187,200 | 1,255 |
| 2008-06-04 | 1,200 | 1,266 | 1,182 | 1,218 | 443,800 | 1,218 |
| 2008-06-03 | 1,002 | 1,179 | 1,002 | 1,158 | 125,700 | 1,158 |
| 2008-06-02 | 1,013 | 1,020 | 991 | 1,016 | 28,200 | 1,016 |
| 2008-05-30 | 1,030 | 1,030 | 990 | 990 | 25,500 | 990 |
| 2008-05-29 | 1,039 | 1,039 | 1,012 | 1,020 | 12,200 | 1,020 |
| 2008-05-28 | 1,039 | 1,051 | 1,006 | 1,006 | 10,000 | 1,006 |
| 2008-05-27 | 1,004 | 1,050 | 1,004 | 1,045 | 68,900 | 1,045 |
| 2008-05-26 | 999 | 1,012 | 987 | 1,000 | 18,700 | 1,000 |
| 2008-05-23 | 995 | 998 | 982 | 982 | 35,200 | 982 |
| 2008-05-22 | 950 | 975 | 937 | 965 | 23,900 | 965 |
| 2008-05-21 | 972 | 985 | 952 | 965 | 28,200 | 965 |
| 2008-05-20 | 981 | 998 | 977 | 990 | 23,100 | 990 |
| 2008-05-19 | 980 | 1,010 | 965 | 1,000 | 48,800 | 1,000 |
| 2008-05-16 | 944 | 1,020 | 928 | 1,000 | 94,500 | 1,000 |
| 2008-05-15 | 950 | 952 | 912 | 935 | 245,800 | 935 |
| 2008-05-14 | 960 | 960 | 960 | 960 | 116,400 | 960 |
| 2008-05-13 | 1,170 | 1,178 | 1,146 | 1,160 | 41,900 | 1,160 |
| 2008-05-12 | 1,157 | 1,170 | 1,125 | 1,170 | 30,100 | 1,170 |
| 2008-05-09 | 1,154 | 1,160 | 1,125 | 1,157 | 52,000 | 1,157 |
| 2008-05-08 | 1,082 | 1,179 | 1,080 | 1,179 | 71,800 | 1,179 |
| 2008-05-07 | 1,075 | 1,093 | 1,064 | 1,080 | 19,100 | 1,080 |
| 2008-05-02 | 1,090 | 1,098 | 1,065 | 1,066 | 14,800 | 1,066 |
| 2008-05-01 | 1,100 | 1,100 | 1,067 | 1,080 | 30,600 | 1,080 |
| 2008-04-30 | 1,080 | 1,114 | 1,080 | 1,087 | 21,200 | 1,087 |
| 2008-04-28 | 1,100 | 1,115 | 1,080 | 1,115 | 24,200 | 1,115 |
| 2008-04-25 | 1,116 | 1,124 | 1,082 | 1,110 | 18,400 | 1,110 |
| 2008-04-24 | 1,103 | 1,120 | 1,081 | 1,110 | 12,500 | 1,110 |
| 2008-04-23 | 1,132 | 1,145 | 1,107 | 1,109 | 14,100 | 1,109 |
| 2008-04-22 | 1,068 | 1,149 | 1,050 | 1,148 | 39,500 | 1,148 |
| 2008-04-21 | 1,140 | 1,154 | 1,088 | 1,088 | 41,400 | 1,088 |
| 2008-04-18 | 1,170 | 1,170 | 1,116 | 1,154 | 17,600 | 1,154 |
| 2008-04-17 | 1,130 | 1,170 | 1,130 | 1,156 | 62,500 | 1,156 |
| 2008-04-16 | 1,130 | 1,175 | 1,120 | 1,121 | 92,100 | 1,121 |
| 2008-04-15 | 1,049 | 1,108 | 1,039 | 1,108 | 47,900 | 1,108 |
| 2008-04-14 | 1,060 | 1,080 | 1,053 | 1,064 | 18,900 | 1,064 |
| 2008-04-11 | 1,094 | 1,094 | 1,070 | 1,090 | 44,000 | 1,090 |
| 2008-04-10 | 1,070 | 1,095 | 1,060 | 1,075 | 81,300 | 1,075 |
| 2008-04-09 | 1,032 | 1,064 | 1,031 | 1,062 | 66,200 | 1,062 |
| 2008-04-08 | 1,010 | 1,049 | 1,010 | 1,032 | 51,300 | 1,032 |
| 2008-04-07 | 981 | 1,044 | 980 | 1,030 | 67,900 | 1,030 |
| 2008-04-04 | 950 | 976 | 938 | 976 | 27,400 | 976 |
| 2008-04-03 | 951 | 952 | 930 | 942 | 19,200 | 942 |
| 2008-04-02 | 959 | 965 | 946 | 951 | 23,500 | 951 |
| 2008-04-01 | 930 | 935 | 920 | 933 | 12,500 | 933 |
| 2008-03-31 | 956 | 960 | 930 | 935 | 18,100 | 935 |
| 2008-03-28 | 966 | 980 | 949 | 972 | 20,800 | 972 |
| 2008-03-27 | 952 | 961 | 939 | 956 | 16,000 | 956 |
| 2008-03-26 | 935 | 968 | 931 | 948 | 25,200 | 948 |
| 2008-03-25 | 938 | 945 | 920 | 930 | 17,500 | 930 |
| 2008-03-24 | 904 | 938 | 904 | 927 | 16,100 | 927 |
| 2008-03-21 | 871 | 912 | 871 | 912 | 16,300 | 912 |
| 2008-03-19 | 885 | 908 | 869 | 870 | 13,700 | 870 |
| 2008-03-18 | 855 | 865 | 834 | 865 | 25,900 | 865 |
| 2008-03-17 | 895 | 899 | 840 | 853 | 54,900 | 853 |
| 2008-03-14 | 933 | 943 | 912 | 912 | 16,100 | 912 |
| 2008-03-13 | 980 | 980 | 920 | 930 | 25,200 | 930 |
| 2008-03-12 | 998 | 998 | 960 | 970 | 26,200 | 970 |
| 2008-03-11 | 940 | 962 | 921 | 959 | 57,500 | 959 |
| 2008-03-10 | 1,050 | 1,052 | 970 | 982 | 51,700 | 982 |
| 2008-03-07 | 980 | 1,065 | 970 | 1,043 | 92,200 | 1,043 |
| 2008-03-06 | 950 | 1,020 | 930 | 1,020 | 67,000 | 1,020 |
| 2008-03-05 | 930 | 940 | 920 | 920 | 19,000 | 920 |
| 2008-03-04 | 950 | 950 | 931 | 931 | 11,000 | 931 |
| 2008-03-03 | 951 | 951 | 936 | 937 | 22,600 | 937 |
| 2008-02-29 | 984 | 984 | 965 | 977 | 19,100 | 977 |
| 2008-02-28 | 971 | 982 | 962 | 981 | 20,900 | 981 |
| 2008-02-27 | 985 | 990 | 967 | 971 | 26,100 | 971 |
| 2008-02-26 | 989 | 991 | 976 | 976 | 14,200 | 976 |
| 2008-02-25 | 985 | 992 | 971 | 974 | 28,000 | 974 |
| 2008-02-22 | 963 | 988 | 963 | 970 | 15,400 | 970 |
| 2008-02-21 | 989 | 1,001 | 972 | 990 | 15,300 | 990 |
| 2008-02-20 | 1,004 | 1,004 | 970 | 970 | 15,700 | 970 |
| 2008-02-19 | 1,019 | 1,019 | 989 | 997 | 24,100 | 997 |
| 2008-02-18 | 1,010 | 1,015 | 1,000 | 1,002 | 23,800 | 1,002 |
| 2008-02-15 | 955 | 990 | 927 | 988 | 54,900 | 988 |
| 2008-02-14 | 960 | 990 | 950 | 971 | 73,700 | 971 |
| 2008-02-13 | 1,030 | 1,030 | 1,000 | 1,020 | 20,100 | 1,020 |
| 2008-02-12 | 1,027 | 1,035 | 1,019 | 1,025 | 30,000 | 1,025 |
| 2008-02-08 | 1,010 | 1,048 | 1,009 | 1,020 | 30,300 | 1,020 |
| 2008-02-07 | 980 | 1,006 | 960 | 1,005 | 24,600 | 1,005 |
| 2008-02-06 | 975 | 980 | 965 | 970 | 28,700 | 970 |
| 2008-02-05 | 983 | 1,017 | 983 | 1,003 | 15,100 | 1,003 |
| 2008-02-04 | 999 | 1,010 | 985 | 992 | 20,900 | 992 |
| 2008-02-01 | 980 | 1,000 | 970 | 971 | 56,400 | 971 |
| 2008-01-31 | 926 | 963 | 923 | 960 | 20,400 | 960 |
| 2008-01-30 | 932 | 950 | 932 | 934 | 20,700 | 934 |
| 2008-01-29 | 974 | 976 | 920 | 932 | 23,500 | 932 |
| 2008-01-28 | 970 | 978 | 945 | 954 | 36,300 | 954 |
| 2008-01-25 | 950 | 990 | 950 | 980 | 32,500 | 980 |
| 2008-01-24 | 939 | 949 | 917 | 944 | 14,600 | 944 |
| 2008-01-23 | 940 | 941 | 900 | 915 | 26,400 | 915 |
| 2008-01-22 | 912 | 930 | 890 | 891 | 39,100 | 891 |
| 2008-01-21 | 998 | 998 | 950 | 952 | 27,200 | 952 |
| 2008-01-18 | 925 | 1,025 | 921 | 1,018 | 38,500 | 1,018 |
| 2008-01-17 | 910 | 980 | 910 | 945 | 40,800 | 945 |
| 2008-01-16 | 895 | 935 | 893 | 910 | 59,300 | 910 |
| 2008-01-15 | 1,010 | 1,030 | 948 | 955 | 55,900 | 955 |
| 2008-01-11 | 1,066 | 1,089 | 1,002 | 1,010 | 37,800 | 1,010 |
| 2008-01-10 | 1,090 | 1,110 | 1,060 | 1,060 | 36,600 | 1,060 |
| 2008-01-09 | 1,021 | 1,085 | 990 | 1,085 | 39,100 | 1,085 |
| 2008-01-08 | 1,042 | 1,060 | 1,038 | 1,041 | 21,000 | 1,041 |
| 2008-01-07 | 1,055 | 1,075 | 1,011 | 1,042 | 36,800 | 1,042 |
| 2008-01-04 | 1,110 | 1,135 | 1,080 | 1,095 | 36,400 | 1,095 |
分割・併合履歴 ： [2000-03-28]1株→2株
