4082 第一稀元素化学工業(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 | 1,000 | 1,000 | 996 | 1,000 | 1,100 | 200 |
| 2008-12-29 | 1,000 | 1,000 | 990 | 999 | 1,800 | 199.80 |
| 2008-12-26 | 985 | 1,000 | 981 | 991 | 2,200 | 198.20 |
| 2008-12-25 | 980 | 980 | 960 | 960 | 4,500 | 192 |
| 2008-12-24 | 978 | 986 | 970 | 980 | 2,200 | 196 |
| 2008-12-22 | 958 | 969 | 958 | 968 | 4,400 | 193.60 |
| 2008-12-19 | 957 | 959 | 957 | 958 | 12,500 | 191.60 |
| 2008-12-18 | 951 | 951 | 947 | 947 | 900 | 189.40 |
| 2008-12-17 | 961 | 961 | 942 | 945 | 12,700 | 189 |
| 2008-12-16 | 951 | 965 | 930 | 931 | 8,000 | 186.20 |
| 2008-12-15 | 955 | 965 | 955 | 959 | 1,200 | 191.80 |
| 2008-12-12 | 961 | 968 | 960 | 965 | 3,600 | 193 |
| 2008-12-11 | 959 | 961 | 959 | 961 | 400 | 192.20 |
| 2008-12-10 | 956 | 960 | 951 | 959 | 1,000 | 191.80 |
| 2008-12-09 | 950 | 960 | 950 | 956 | 2,000 | 191.20 |
| 2008-12-08 | 950 | 950 | 940 | 950 | 700 | 190 |
| 2008-12-05 | 950 | 950 | 949 | 950 | 800 | 190 |
| 2008-12-04 | 990 | 990 | 990 | 990 | 1,000 | 198 |
| 2008-12-03 | 971 | 1,019 | 971 | 1,005 | 9,200 | 201 |
| 2008-12-02 | 1,003 | 1,003 | 1,000 | 1,001 | 1,100 | 200.20 |
| 2008-12-01 | 1,035 | 1,035 | 1,010 | 1,010 | 800 | 202 |
| 2008-11-28 | 1,050 | 1,050 | 1,031 | 1,031 | 500 | 206.20 |
| 2008-11-27 | 1,049 | 1,070 | 1,049 | 1,060 | 2,300 | 212 |
| 2008-11-26 | 1,031 | 1,040 | 1,030 | 1,030 | 3,000 | 206 |
| 2008-11-25 | 1,129 | 1,129 | 1,020 | 1,030 | 7,000 | 206 |
| 2008-11-21 | 1,088 | 1,090 | 1,060 | 1,090 | 2,700 | 218 |
| 2008-11-20 | 1,130 | 1,130 | 1,050 | 1,090 | 19,300 | 218 |
| 2008-11-19 | 1,115 | 1,115 | 1,050 | 1,050 | 4,600 | 210 |
| 2008-11-18 | 1,120 | 1,120 | 1,111 | 1,120 | 1,600 | 224 |
| 2008-11-17 | 1,080 | 1,129 | 1,080 | 1,125 | 3,800 | 225 |
| 2008-11-14 | 1,076 | 1,080 | 1,050 | 1,080 | 5,700 | 216 |
| 2008-11-13 | 1,090 | 1,090 | 1,070 | 1,070 | 1,300 | 214 |
| 2008-11-12 | 1,073 | 1,090 | 1,070 | 1,070 | 3,900 | 214 |
| 2008-11-11 | 1,099 | 1,099 | 1,081 | 1,081 | 400 | 216.20 |
| 2008-11-10 | 1,101 | 1,150 | 1,081 | 1,081 | 5,600 | 216.20 |
| 2008-11-07 | 1,050 | 1,050 | 1,000 | 1,001 | 3,100 | 200.20 |
| 2008-11-06 | 1,099 | 1,110 | 1,080 | 1,100 | 5,600 | 220 |
| 2008-11-05 | 1,113 | 1,172 | 1,100 | 1,100 | 4,700 | 220 |
| 2008-11-04 | 1,100 | 1,110 | 1,090 | 1,090 | 1,400 | 218 |
| 2008-10-31 | 1,059 | 1,095 | 1,035 | 1,095 | 5,600 | 219 |
| 2008-10-30 | 1,000 | 1,040 | 980 | 1,010 | 6,700 | 202 |
| 2008-10-29 | 1,000 | 1,050 | 1,000 | 1,040 | 5,300 | 208 |
| 2008-10-28 | 1,000 | 1,000 | 960 | 980 | 15,300 | 196 |
| 2008-10-27 | 970 | 1,040 | 970 | 1,000 | 5,900 | 200 |
| 2008-10-24 | 1,201 | 1,201 | 1,100 | 1,130 | 5,400 | 226 |
| 2008-10-23 | 1,100 | 1,100 | 1,080 | 1,081 | 13,600 | 216.20 |
| 2008-10-22 | 1,100 | 1,101 | 1,060 | 1,060 | 6,100 | 212 |
| 2008-10-21 | 1,140 | 1,142 | 1,110 | 1,110 | 5,600 | 222 |
| 2008-10-20 | 1,090 | 1,141 | 1,080 | 1,110 | 21,200 | 222 |
| 2008-10-17 | 1,080 | 1,095 | 1,065 | 1,070 | 8,100 | 214 |
| 2008-10-16 | 1,069 | 1,069 | 960 | 1,068 | 10,800 | 213.60 |
| 2008-10-15 | 1,068 | 1,088 | 1,052 | 1,052 | 14,900 | 210.40 |
| 2008-10-14 | 958 | 988 | 958 | 988 | 16,800 | 197.60 |
| 2008-10-10 | 956 | 956 | 887 | 888 | 6,800 | 177.60 |
| 2008-10-09 | 991 | 1,000 | 960 | 966 | 10,600 | 193.20 |
| 2008-10-08 | 1,040 | 1,040 | 998 | 998 | 8,900 | 199.60 |
| 2008-10-07 | 1,140 | 1,140 | 995 | 1,020 | 9,400 | 204 |
| 2008-10-06 | 1,250 | 1,250 | 1,108 | 1,130 | 8,100 | 226 |
| 2008-10-03 | 1,430 | 1,430 | 1,308 | 1,308 | 5,300 | 261.60 |
| 2008-10-02 | 1,550 | 1,550 | 1,450 | 1,450 | 5,700 | 290 |
| 2008-10-01 | 1,698 | 1,710 | 1,520 | 1,528 | 2,800 | 305.60 |
| 2008-09-30 | 1,610 | 1,650 | 1,578 | 1,650 | 2,700 | 330 |
| 2008-09-29 | 1,700 | 1,700 | 1,700 | 1,700 | 800 | 340 |
| 2008-09-26 | 1,670 | 1,760 | 1,670 | 1,730 | 1,400 | 346 |
| 2008-09-25 | 1,720 | 1,790 | 1,700 | 1,760 | 10,000 | 352 |
| 2008-09-24 | 1,504 | 1,640 | 1,504 | 1,640 | 1,400 | 328 |
| 2008-09-22 | 1,590 | 1,600 | 1,515 | 1,580 | 4,600 | 316 |
| 2008-09-19 | 1,456 | 1,591 | 1,456 | 1,591 | 5,400 | 318.20 |
| 2008-09-18 | 1,410 | 1,460 | 1,410 | 1,460 | 2,200 | 292 |
| 2008-09-17 | 1,381 | 1,430 | 1,381 | 1,430 | 6,500 | 286 |
| 2008-09-16 | 1,494 | 1,500 | 1,390 | 1,390 | 7,100 | 278 |
| 2008-09-12 | 1,550 | 1,610 | 1,530 | 1,530 | 4,200 | 306 |
| 2008-09-11 | 1,650 | 1,650 | 1,532 | 1,532 | 2,500 | 306.40 |
| 2008-09-10 | 1,620 | 1,650 | 1,610 | 1,650 | 3,000 | 330 |
| 2008-09-09 | 1,599 | 1,650 | 1,580 | 1,650 | 2,700 | 330 |
| 2008-09-08 | 1,610 | 1,620 | 1,530 | 1,543 | 2,600 | 308.60 |
| 2008-09-05 | 1,525 | 1,530 | 1,520 | 1,520 | 2,200 | 304 |
| 2008-09-04 | 1,521 | 1,525 | 1,505 | 1,525 | 2,400 | 305 |
| 2008-09-03 | 1,660 | 1,660 | 1,581 | 1,581 | 2,400 | 316.20 |
| 2008-09-02 | 1,700 | 1,700 | 1,655 | 1,655 | 3,300 | 331 |
| 2008-09-01 | 1,692 | 1,700 | 1,692 | 1,700 | 400 | 340 |
| 2008-08-29 | 1,740 | 1,755 | 1,686 | 1,714 | 8,700 | 342.80 |
| 2008-08-28 | 1,685 | 1,710 | 1,675 | 1,710 | 2,700 | 342 |
| 2008-08-27 | 1,710 | 1,710 | 1,674 | 1,710 | 4,900 | 342 |
| 2008-08-26 | 1,709 | 1,709 | 1,674 | 1,680 | 3,600 | 336 |
| 2008-08-25 | 1,795 | 1,795 | 1,725 | 1,725 | 4,800 | 345 |
| 2008-08-22 | 1,722 | 1,750 | 1,705 | 1,705 | 2,100 | 341 |
| 2008-08-21 | 1,762 | 1,762 | 1,691 | 1,722 | 7,000 | 344.40 |
| 2008-08-20 | 1,849 | 1,849 | 1,750 | 1,762 | 5,300 | 352.40 |
| 2008-08-19 | 1,855 | 1,860 | 1,827 | 1,850 | 4,600 | 370 |
| 2008-08-18 | 1,975 | 1,975 | 1,885 | 1,885 | 3,500 | 377 |
| 2008-08-15 | 1,990 | 1,990 | 1,930 | 1,950 | 2,100 | 390 |
| 2008-08-14 | 1,944 | 1,980 | 1,925 | 1,980 | 1,500 | 396 |
| 2008-08-13 | 2,000 | 2,000 | 1,950 | 1,950 | 2,900 | 390 |
| 2008-08-12 | 2,000 | 2,040 | 2,000 | 2,000 | 2,300 | 400 |
| 2008-08-11 | 2,080 | 2,080 | 1,990 | 2,000 | 3,000 | 400 |
| 2008-08-08 | 1,984 | 2,000 | 1,931 | 1,990 | 3,200 | 398 |
| 2008-08-07 | 2,050 | 2,050 | 1,898 | 1,995 | 9,000 | 399 |
| 2008-08-06 | 2,155 | 2,200 | 2,130 | 2,130 | 3,800 | 426 |
| 2008-08-05 | 2,270 | 2,270 | 2,120 | 2,175 | 4,700 | 435 |
| 2008-08-04 | 2,375 | 2,375 | 2,290 | 2,290 | 2,700 | 458 |
| 2008-08-01 | 2,440 | 2,445 | 2,375 | 2,375 | 800 | 475 |
| 2008-07-31 | 2,480 | 2,480 | 2,440 | 2,445 | 1,700 | 489 |
| 2008-07-30 | 2,360 | 2,420 | 2,300 | 2,420 | 3,800 | 484 |
| 2008-07-29 | 2,320 | 2,400 | 2,280 | 2,390 | 6,300 | 478 |
| 2008-07-28 | 2,500 | 2,500 | 2,375 | 2,400 | 4,600 | 480 |
| 2008-07-25 | 2,555 | 2,580 | 2,510 | 2,555 | 9,900 | 511 |
| 2008-07-24 | 2,570 | 2,670 | 2,570 | 2,595 | 3,900 | 519 |
| 2008-07-23 | 2,595 | 2,595 | 2,570 | 2,570 | 3,200 | 514 |
| 2008-07-22 | 2,620 | 2,620 | 2,570 | 2,595 | 3,300 | 519 |
| 2008-07-18 | 2,625 | 2,630 | 2,600 | 2,600 | 1,100 | 520 |
| 2008-07-17 | 2,700 | 2,700 | 2,610 | 2,610 | 1,700 | 522 |
| 2008-07-16 | 2,650 | 2,700 | 2,650 | 2,700 | 2,600 | 540 |
| 2008-07-15 | 2,695 | 2,695 | 2,670 | 2,670 | 800 | 534 |
| 2008-07-14 | 2,740 | 2,740 | 2,730 | 2,730 | 400 | 546 |
| 2008-07-11 | 2,800 | 2,820 | 2,780 | 2,780 | 1,900 | 556 |
| 2008-07-10 | 2,740 | 2,800 | 2,740 | 2,800 | 800 | 560 |
| 2008-07-09 | 2,710 | 2,775 | 2,710 | 2,710 | 2,000 | 542 |
| 2008-07-08 | 2,735 | 2,735 | 2,705 | 2,710 | 2,100 | 542 |
| 2008-07-07 | 2,735 | 2,735 | 2,735 | 2,735 | 100 | 547 |
| 2008-07-04 | 2,750 | 2,750 | 2,720 | 2,720 | 1,200 | 544 |
| 2008-07-03 | 2,670 | 2,770 | 2,670 | 2,770 | 1,400 | 554 |
| 2008-07-02 | 2,875 | 2,875 | 2,710 | 2,750 | 4,500 | 550 |
| 2008-07-01 | 2,895 | 2,950 | 2,860 | 2,915 | 3,500 | 583 |
| 2008-06-30 | 2,910 | 2,920 | 2,870 | 2,920 | 1,100 | 584 |
| 2008-06-27 | 2,890 | 2,950 | 2,860 | 2,950 | 4,900 | 590 |
| 2008-06-26 | 2,980 | 2,980 | 2,935 | 2,980 | 3,300 | 596 |
| 2008-06-25 | 2,990 | 2,990 | 2,910 | 2,980 | 8,100 | 596 |
| 2008-06-24 | 2,945 | 2,945 | 2,865 | 2,865 | 1,900 | 573 |
| 2008-06-23 | 2,885 | 2,950 | 2,885 | 2,905 | 2,600 | 581 |
| 2008-06-20 | 2,830 | 2,955 | 2,830 | 2,920 | 9,900 | 584 |
| 2008-06-19 | 2,790 | 2,790 | 2,770 | 2,770 | 1,200 | 554 |
| 2008-06-18 | 2,740 | 2,790 | 2,740 | 2,790 | 2,600 | 558 |
| 2008-06-17 | 2,755 | 2,780 | 2,720 | 2,780 | 1,400 | 556 |
| 2008-06-16 | 2,755 | 2,755 | 2,750 | 2,750 | 1,000 | 550 |
| 2008-06-13 | 2,780 | 2,780 | 2,700 | 2,700 | 2,000 | 540 |
| 2008-06-12 | 2,800 | 2,800 | 2,750 | 2,780 | 3,400 | 556 |
| 2008-06-11 | 2,840 | 2,840 | 2,770 | 2,800 | 1,600 | 560 |
| 2008-06-10 | 2,820 | 2,820 | 2,780 | 2,800 | 4,900 | 560 |
| 2008-06-09 | 2,700 | 2,730 | 2,680 | 2,725 | 2,900 | 545 |
| 2008-06-06 | 2,900 | 2,900 | 2,700 | 2,750 | 10,900 | 550 |
| 2008-06-05 | 2,680 | 2,835 | 2,675 | 2,805 | 14,300 | 561 |
| 2008-06-04 | 2,615 | 2,655 | 2,615 | 2,640 | 4,500 | 528 |
| 2008-06-03 | 2,600 | 2,620 | 2,590 | 2,620 | 5,700 | 524 |
| 2008-06-02 | 2,625 | 2,625 | 2,600 | 2,610 | 4,000 | 522 |
| 2008-05-30 | 2,660 | 2,660 | 2,585 | 2,615 | 8,600 | 523 |
| 2008-05-29 | 2,650 | 2,650 | 2,650 | 2,650 | 2,800 | 530 |
| 2008-05-28 | 2,655 | 2,665 | 2,630 | 2,650 | 5,900 | 530 |
| 2008-05-27 | 2,630 | 2,650 | 2,600 | 2,645 | 5,400 | 529 |
| 2008-05-26 | 2,640 | 2,640 | 2,585 | 2,590 | 5,200 | 518 |
| 2008-05-23 | 2,575 | 2,600 | 2,545 | 2,600 | 14,200 | 520 |
| 2008-05-22 | 2,535 | 2,570 | 2,530 | 2,550 | 3,900 | 510 |
| 2008-05-21 | 2,530 | 2,535 | 2,520 | 2,535 | 4,200 | 507 |
| 2008-05-20 | 2,535 | 2,535 | 2,525 | 2,530 | 8,200 | 506 |
| 2008-05-19 | 2,530 | 2,540 | 2,520 | 2,530 | 6,200 | 506 |
| 2008-05-16 | 2,560 | 2,560 | 2,510 | 2,520 | 8,400 | 504 |
| 2008-05-15 | 2,550 | 2,550 | 2,525 | 2,535 | 6,400 | 507 |
| 2008-05-14 | 2,565 | 2,565 | 2,530 | 2,530 | 4,600 | 506 |
| 2008-05-13 | 2,570 | 2,570 | 2,545 | 2,550 | 400 | 510 |
| 2008-05-12 | 2,535 | 2,570 | 2,535 | 2,540 | 1,500 | 508 |
| 2008-05-09 | 2,570 | 2,570 | 2,530 | 2,555 | 6,900 | 511 |
| 2008-05-08 | 2,575 | 2,575 | 2,565 | 2,570 | 4,200 | 514 |
| 2008-05-07 | 2,650 | 2,650 | 2,565 | 2,570 | 7,800 | 514 |
| 2008-05-02 | 2,630 | 2,630 | 2,615 | 2,615 | 2,800 | 523 |
| 2008-05-01 | 2,615 | 2,615 | 2,570 | 2,615 | 3,900 | 523 |
| 2008-04-30 | 2,625 | 2,625 | 2,565 | 2,575 | 2,300 | 515 |
| 2008-04-28 | 2,675 | 2,675 | 2,620 | 2,630 | 1,100 | 526 |
| 2008-04-25 | 2,720 | 2,720 | 2,590 | 2,595 | 3,500 | 519 |
| 2008-04-24 | 2,670 | 2,670 | 2,635 | 2,655 | 1,100 | 531 |
| 2008-04-23 | 2,570 | 2,660 | 2,560 | 2,630 | 5,800 | 526 |
| 2008-04-22 | 2,660 | 2,780 | 2,660 | 2,730 | 3,600 | 546 |
| 2008-04-21 | 2,600 | 2,620 | 2,600 | 2,620 | 1,300 | 524 |
| 2008-04-18 | 2,580 | 2,580 | 2,530 | 2,530 | 1,600 | 506 |
| 2008-04-17 | 2,590 | 2,590 | 2,550 | 2,550 | 3,000 | 510 |
| 2008-04-16 | 2,640 | 2,640 | 2,535 | 2,550 | 5,700 | 510 |
| 2008-04-15 | 2,570 | 2,570 | 2,555 | 2,560 | 1,000 | 512 |
| 2008-04-14 | 2,570 | 2,575 | 2,560 | 2,570 | 3,600 | 514 |
| 2008-04-11 | 2,620 | 2,620 | 2,590 | 2,600 | 2,300 | 520 |
| 2008-04-10 | 2,640 | 2,640 | 2,540 | 2,580 | 7,400 | 516 |
| 2008-04-09 | 2,665 | 2,665 | 2,635 | 2,640 | 5,600 | 528 |
| 2008-04-08 | 2,655 | 2,660 | 2,655 | 2,660 | 1,000 | 532 |
| 2008-04-07 | 2,765 | 2,765 | 2,650 | 2,655 | 9,200 | 531 |
| 2008-04-04 | 2,710 | 2,785 | 2,680 | 2,750 | 6,000 | 550 |
| 2008-04-03 | 2,770 | 2,770 | 2,650 | 2,670 | 18,200 | 534 |
| 2008-04-02 | 2,885 | 2,895 | 2,790 | 2,790 | 10,800 | 558 |
| 2008-04-01 | 2,845 | 3,010 | 2,840 | 2,880 | 6,400 | 576 |
| 2008-03-31 | 2,900 | 3,010 | 2,900 | 2,935 | 4,600 | 587 |
| 2008-03-28 | 2,795 | 2,915 | 2,755 | 2,915 | 1,300 | 583 |
| 2008-03-27 | 2,700 | 2,750 | 2,700 | 2,750 | 1,300 | 550 |
| 2008-03-26 | 2,700 | 2,700 | 2,670 | 2,670 | 600 | 534 |
| 2008-03-25 | 2,685 | 2,700 | 2,685 | 2,700 | 1,400 | 540 |
| 2008-03-24 | 2,640 | 2,640 | 2,630 | 2,630 | 1,500 | 526 |
| 2008-03-21 | 2,640 | 2,640 | 2,600 | 2,600 | 2,900 | 520 |
| 2008-03-19 | 2,630 | 2,650 | 2,600 | 2,600 | 2,700 | 520 |
| 2008-03-18 | 2,565 | 2,630 | 2,565 | 2,630 | 500 | 526 |
| 2008-03-17 | 2,690 | 2,690 | 2,600 | 2,600 | 1,800 | 520 |
| 2008-03-14 | 2,780 | 2,780 | 2,520 | 2,690 | 2,200 | 538 |
| 2008-03-13 | 2,850 | 2,850 | 2,750 | 2,750 | 2,400 | 550 |
| 2008-03-12 | 2,900 | 2,930 | 2,900 | 2,900 | 1,500 | 580 |
| 2008-03-11 | 2,780 | 2,865 | 2,780 | 2,865 | 400 | 573 |
| 2008-03-10 | 2,850 | 2,850 | 2,800 | 2,810 | 2,100 | 562 |
| 2008-03-07 | 2,960 | 2,960 | 2,855 | 2,855 | 4,700 | 571 |
| 2008-03-06 | 3,050 | 3,050 | 3,010 | 3,010 | 600 | 602 |
| 2008-03-05 | 3,030 | 3,030 | 2,965 | 2,965 | 2,500 | 593 |
| 2008-03-04 | 3,200 | 3,200 | 3,060 | 3,070 | 2,400 | 614 |
| 2008-03-03 | 3,270 | 3,270 | 3,200 | 3,250 | 2,800 | 650 |
| 2008-02-29 | 3,200 | 3,270 | 3,200 | 3,270 | 1,100 | 654 |
| 2008-02-28 | 3,260 | 3,260 | 3,250 | 3,250 | 1,200 | 650 |
| 2008-02-27 | 3,290 | 3,300 | 3,260 | 3,260 | 1,200 | 652 |
| 2008-02-26 | 3,300 | 3,300 | 3,290 | 3,290 | 700 | 658 |
| 2008-02-25 | 3,350 | 3,430 | 3,300 | 3,310 | 2,900 | 662 |
| 2008-02-22 | 3,190 | 3,250 | 3,190 | 3,250 | 1,500 | 650 |
| 2008-02-21 | 3,100 | 3,200 | 3,100 | 3,170 | 1,600 | 634 |
| 2008-02-20 | 3,150 | 3,200 | 3,100 | 3,100 | 1,700 | 620 |
| 2008-02-19 | 2,995 | 3,200 | 2,995 | 3,200 | 2,700 | 640 |
| 2008-02-18 | 2,940 | 2,985 | 2,940 | 2,985 | 400 | 597 |
| 2008-02-15 | 2,950 | 2,980 | 2,950 | 2,980 | 200 | 596 |
| 2008-02-14 | 2,945 | 2,975 | 2,930 | 2,945 | 1,600 | 589 |
| 2008-02-13 | 2,950 | 2,950 | 2,945 | 2,950 | 900 | 590 |
| 2008-02-12 | 2,955 | 2,965 | 2,930 | 2,950 | 2,600 | 590 |
| 2008-02-08 | 2,950 | 2,960 | 2,900 | 2,950 | 3,800 | 590 |
| 2008-02-07 | 2,855 | 2,950 | 2,800 | 2,900 | 4,000 | 580 |
| 2008-02-06 | 2,925 | 2,925 | 2,790 | 2,790 | 3,500 | 558 |
| 2008-02-05 | 2,990 | 2,990 | 2,910 | 2,940 | 2,100 | 588 |
| 2008-02-04 | 3,000 | 3,000 | 2,980 | 2,990 | 800 | 598 |
| 2008-02-01 | 3,000 | 3,000 | 2,910 | 2,990 | 5,300 | 598 |
| 2008-01-31 | 3,100 | 3,100 | 3,080 | 3,100 | 2,300 | 620 |
| 2008-01-30 | 3,100 | 3,110 | 3,090 | 3,100 | 8,400 | 620 |
| 2008-01-29 | 3,110 | 3,110 | 3,090 | 3,090 | 4,600 | 618 |
| 2008-01-28 | 3,100 | 3,100 | 3,050 | 3,100 | 35,800 | 620 |
| 2008-01-25 | 3,150 | 3,190 | 3,020 | 3,120 | 13,400 | 624 |
| 2008-01-24 | 3,090 | 3,120 | 3,000 | 3,040 | 12,700 | 608 |
| 2008-01-23 | 3,020 | 3,150 | 3,020 | 3,050 | 8,200 | 610 |
| 2008-01-22 | 3,060 | 3,060 | 3,000 | 3,000 | 10,100 | 600 |
| 2008-01-21 | 3,130 | 3,130 | 3,080 | 3,120 | 7,800 | 624 |
| 2008-01-18 | 3,100 | 3,130 | 3,050 | 3,100 | 10,300 | 620 |
| 2008-01-17 | 3,020 | 3,200 | 3,000 | 3,100 | 7,700 | 620 |
| 2008-01-16 | 3,000 | 3,060 | 2,970 | 3,010 | 6,600 | 602 |
| 2008-01-15 | 3,220 | 3,240 | 3,100 | 3,200 | 23,300 | 640 |
| 2008-01-11 | 3,290 | 3,330 | 3,250 | 3,300 | 2,000 | 660 |
| 2008-01-10 | 3,250 | 3,290 | 3,240 | 3,290 | 700 | 658 |
| 2008-01-09 | 3,300 | 3,300 | 3,180 | 3,220 | 1,200 | 644 |
| 2008-01-08 | 3,310 | 3,340 | 3,300 | 3,310 | 1,500 | 662 |
| 2008-01-07 | 3,370 | 3,390 | 3,320 | 3,360 | 1,500 | 672 |
| 2008-01-04 | 3,300 | 3,400 | 3,270 | 3,400 | 4,400 | 680 |
分割・併合履歴 ： [2017-04-19]1株→5株 [2005-09-14]1株→2株
