4287 (株)ジャストプランニング 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 | 53,400 | 53,800 | 53,000 | 53,600 | 35 | 178.67 |
| 2008-12-29 | 54,000 | 54,000 | 52,500 | 53,400 | 94 | 178 |
| 2008-12-26 | 52,900 | 53,900 | 52,900 | 53,500 | 85 | 178.33 |
| 2008-12-25 | 52,200 | 53,000 | 52,000 | 52,500 | 102 | 175 |
| 2008-12-24 | 52,500 | 53,900 | 51,000 | 52,000 | 181 | 173.33 |
| 2008-12-22 | 50,500 | 52,400 | 50,500 | 52,400 | 201 | 174.67 |
| 2008-12-19 | 50,100 | 51,000 | 49,000 | 50,400 | 121 | 168 |
| 2008-12-18 | 52,800 | 54,000 | 48,600 | 50,600 | 193 | 168.67 |
| 2008-12-17 | 51,800 | 53,500 | 50,200 | 52,500 | 575 | 175 |
| 2008-12-16 | 48,700 | 49,500 | 47,900 | 49,500 | 330 | 165 |
| 2008-12-15 | 45,500 | 45,500 | 44,250 | 45,500 | 551 | 151.67 |
| 2008-12-12 | 42,100 | 42,100 | 40,850 | 41,500 | 55 | 138.33 |
| 2008-12-11 | 40,550 | 41,700 | 40,400 | 41,700 | 41 | 139 |
| 2008-12-10 | 40,100 | 41,900 | 40,100 | 40,500 | 35 | 135 |
| 2008-12-09 | 41,000 | 41,100 | 39,550 | 40,050 | 71 | 133.50 |
| 2008-12-08 | 41,200 | 41,400 | 40,000 | 41,000 | 66 | 136.67 |
| 2008-12-05 | 41,550 | 42,000 | 41,100 | 41,150 | 34 | 137.17 |
| 2008-12-04 | 42,100 | 42,100 | 41,900 | 41,950 | 19 | 139.83 |
| 2008-12-03 | 43,500 | 43,500 | 41,800 | 42,500 | 29 | 141.67 |
| 2008-12-02 | 43,300 | 43,500 | 43,100 | 43,100 | 6 | 143.67 |
| 2008-12-01 | 45,100 | 45,100 | 44,700 | 44,700 | 18 | 149 |
| 2008-11-28 | 45,550 | 45,550 | 45,000 | 45,000 | 21 | 150 |
| 2008-11-27 | 46,450 | 46,450 | 45,200 | 45,200 | 4 | 150.67 |
| 2008-11-25 | 46,000 | 47,000 | 46,000 | 47,000 | 7 | 156.67 |
| 2008-11-21 | 45,000 | 46,000 | 43,400 | 46,000 | 19 | 153.33 |
| 2008-11-20 | 49,000 | 49,000 | 46,200 | 46,200 | 13 | 154 |
| 2008-11-19 | 48,500 | 49,500 | 48,500 | 49,300 | 16 | 164.33 |
| 2008-11-18 | 48,600 | 48,900 | 48,500 | 48,500 | 6 | 161.67 |
| 2008-11-17 | 48,500 | 49,500 | 47,100 | 48,700 | 19 | 162.33 |
| 2008-11-14 | 48,600 | 48,800 | 48,600 | 48,800 | 17 | 162.67 |
| 2008-11-13 | 49,900 | 49,900 | 49,000 | 49,000 | 16 | 163.33 |
| 2008-11-12 | 49,700 | 50,500 | 49,500 | 50,500 | 11 | 168.33 |
| 2008-11-11 | 49,900 | 50,000 | 49,700 | 49,700 | 7 | 165.67 |
| 2008-11-10 | 51,500 | 51,500 | 50,500 | 51,400 | 21 | 171.33 |
| 2008-11-07 | 54,000 | 54,000 | 50,500 | 52,000 | 133 | 173.33 |
| 2008-11-06 | 50,700 | 55,700 | 50,700 | 54,000 | 188 | 180 |
| 2008-11-05 | 49,900 | 51,100 | 49,900 | 50,700 | 92 | 169 |
| 2008-11-04 | 49,950 | 50,200 | 49,800 | 49,900 | 65 | 166.33 |
| 2008-10-31 | 50,000 | 51,500 | 49,800 | 49,800 | 56 | 166 |
| 2008-10-30 | 50,100 | 50,500 | 49,800 | 50,000 | 111 | 166.67 |
| 2008-10-29 | 50,800 | 51,000 | 49,500 | 49,500 | 225 | 165 |
| 2008-10-28 | 47,250 | 47,500 | 45,000 | 47,500 | 78 | 158.33 |
| 2008-10-27 | 51,500 | 51,500 | 47,000 | 47,200 | 134 | 157.33 |
| 2008-10-24 | 53,600 | 53,600 | 49,900 | 51,500 | 124 | 171.67 |
| 2008-10-23 | 58,000 | 58,600 | 54,100 | 54,100 | 140 | 180.33 |
| 2008-10-22 | 60,500 | 60,500 | 55,800 | 58,800 | 198 | 196 |
| 2008-10-21 | 62,400 | 62,400 | 60,700 | 60,700 | 103 | 202.33 |
| 2008-10-20 | 55,000 | 59,500 | 55,000 | 59,400 | 349 | 198 |
| 2008-10-17 | 51,500 | 56,000 | 51,500 | 54,500 | 302 | 181.67 |
| 2008-10-16 | 49,950 | 51,000 | 49,500 | 51,000 | 123 | 170 |
| 2008-10-15 | 49,550 | 49,950 | 48,000 | 49,950 | 131 | 166.50 |
| 2008-10-14 | 45,950 | 45,950 | 45,950 | 45,950 | 57 | 153.17 |
| 2008-10-10 | 41,400 | 42,000 | 38,000 | 41,950 | 155 | 139.83 |
| 2008-10-09 | 39,500 | 41,000 | 37,450 | 41,000 | 336 | 136.67 |
| 2008-10-08 | 40,950 | 40,950 | 37,500 | 37,500 | 130 | 125 |
| 2008-10-07 | 38,800 | 41,500 | 38,600 | 41,500 | 234 | 138.33 |
| 2008-10-06 | 44,900 | 45,000 | 41,500 | 41,600 | 169 | 138.67 |
| 2008-10-03 | 48,300 | 48,300 | 44,300 | 45,500 | 228 | 151.67 |
| 2008-10-02 | 49,450 | 50,600 | 47,300 | 48,300 | 474 | 161 |
| 2008-10-01 | 49,050 | 49,050 | 49,050 | 49,050 | 375 | 163.50 |
| 2008-09-30 | 42,600 | 45,200 | 41,350 | 45,000 | 355 | 150 |
| 2008-09-29 | 49,500 | 50,000 | 49,000 | 49,000 | 289 | 163.33 |
| 2008-09-26 | 57,500 | 57,900 | 54,000 | 54,000 | 322 | 180 |
| 2008-09-25 | 62,000 | 62,700 | 59,000 | 59,000 | 211 | 196.67 |
| 2008-09-24 | 65,100 | 65,100 | 62,900 | 63,500 | 288 | 211.67 |
| 2008-09-22 | 68,000 | 68,000 | 67,500 | 67,800 | 35 | 226 |
| 2008-09-19 | 67,000 | 67,800 | 66,900 | 67,800 | 142 | 226 |
| 2008-09-18 | 68,000 | 68,900 | 66,100 | 66,600 | 104 | 222 |
| 2008-09-17 | 65,400 | 68,400 | 65,400 | 68,100 | 61 | 227 |
| 2008-09-16 | 69,000 | 69,500 | 65,000 | 65,500 | 256 | 218.33 |
| 2008-09-12 | 70,000 | 70,000 | 69,400 | 69,500 | 9 | 231.67 |
| 2008-09-11 | 69,200 | 70,000 | 69,100 | 69,100 | 11 | 230.33 |
| 2008-09-10 | 69,000 | 70,900 | 68,600 | 69,500 | 14 | 231.67 |
| 2008-09-09 | 70,800 | 70,900 | 68,600 | 68,600 | 33 | 228.67 |
| 2008-09-08 | 70,000 | 70,500 | 69,500 | 70,500 | 13 | 235 |
| 2008-09-05 | 70,600 | 70,600 | 68,800 | 69,000 | 54 | 230 |
| 2008-09-04 | 71,900 | 71,900 | 69,600 | 70,000 | 24 | 233.33 |
| 2008-09-03 | 72,600 | 72,700 | 71,900 | 71,900 | 40 | 239.67 |
| 2008-09-02 | 74,200 | 74,200 | 70,000 | 70,000 | 66 | 233.33 |
| 2008-09-01 | 69,300 | 71,300 | 69,300 | 69,300 | 83 | 231 |
| 2008-08-29 | 73,900 | 73,900 | 72,500 | 73,800 | 12 | 246 |
| 2008-08-28 | 73,500 | 74,000 | 73,500 | 73,900 | 9 | 246.33 |
| 2008-08-27 | 71,000 | 73,500 | 70,000 | 73,500 | 24 | 245 |
| 2008-08-26 | 69,500 | 74,000 | 69,500 | 74,000 | 20 | 246.67 |
| 2008-08-25 | 68,100 | 69,800 | 68,000 | 69,800 | 19 | 232.67 |
| 2008-08-22 | 68,500 | 68,600 | 68,000 | 68,200 | 41 | 227.33 |
| 2008-08-21 | 70,900 | 71,500 | 69,900 | 70,000 | 49 | 233.33 |
| 2008-08-20 | 71,500 | 72,500 | 70,800 | 70,800 | 18 | 236 |
| 2008-08-19 | 72,600 | 72,600 | 71,500 | 71,500 | 52 | 238.33 |
| 2008-08-18 | 74,200 | 75,000 | 72,800 | 75,000 | 65 | 250 |
| 2008-08-15 | 77,300 | 77,600 | 75,500 | 77,600 | 11 | 258.67 |
| 2008-08-14 | 77,700 | 77,700 | 75,100 | 77,300 | 53 | 257.67 |
| 2008-08-13 | 79,800 | 79,800 | 76,700 | 76,800 | 18 | 256 |
| 2008-08-12 | 79,900 | 79,900 | 79,700 | 79,700 | 6 | 265.67 |
| 2008-08-11 | 78,600 | 81,000 | 78,600 | 79,500 | 41 | 265 |
| 2008-08-08 | 78,400 | 78,600 | 77,700 | 78,600 | 16 | 262 |
| 2008-08-07 | 78,500 | 78,500 | 77,800 | 78,500 | 48 | 261.67 |
| 2008-08-06 | 77,100 | 78,300 | 77,000 | 78,300 | 29 | 261 |
| 2008-08-05 | 77,700 | 77,700 | 77,000 | 77,000 | 3 | 256.67 |
| 2008-08-04 | 77,200 | 77,200 | 76,000 | 76,000 | 16 | 253.33 |
| 2008-08-01 | 78,600 | 78,600 | 77,000 | 77,000 | 11 | 256.67 |
| 2008-07-31 | 78,600 | 78,800 | 77,300 | 78,800 | 7 | 262.67 |
| 2008-07-30 | 78,500 | 78,900 | 78,500 | 78,900 | 36 | 263 |
| 2008-07-29 | 78,900 | 79,000 | 78,900 | 78,900 | 29 | 263 |
| 2008-07-28 | 79,000 | 79,000 | 77,100 | 79,000 | 66 | 263.33 |
| 2008-07-25 | 78,800 | 79,000 | 78,600 | 79,000 | 11 | 263.33 |
| 2008-07-24 | 78,400 | 79,100 | 78,000 | 79,100 | 29 | 263.67 |
| 2008-07-23 | 76,700 | 77,700 | 76,700 | 77,700 | 5 | 259 |
| 2008-07-22 | 76,200 | 77,800 | 76,200 | 77,800 | 3 | 259.33 |
| 2008-07-18 | 78,700 | 78,700 | 78,700 | 78,700 | 2 | 262.33 |
| 2008-07-17 | 76,000 | 79,000 | 76,000 | 79,000 | 5 | 263.33 |
| 2008-07-16 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 250 |
| 2008-07-15 | 76,000 | 77,000 | 74,800 | 77,000 | 25 | 256.67 |
| 2008-07-14 | 78,000 | 80,000 | 78,000 | 80,000 | 7 | 266.67 |
| 2008-07-11 | 80,100 | 80,100 | 78,000 | 80,100 | 67 | 267 |
| 2008-07-10 | 81,100 | 81,500 | 80,100 | 80,100 | 30 | 267 |
| 2008-07-09 | 81,000 | 82,100 | 81,000 | 82,100 | 7 | 273.67 |
| 2008-07-08 | 83,100 | 83,100 | 82,000 | 82,000 | 6 | 273.33 |
| 2008-07-07 | 83,000 | 83,100 | 81,700 | 83,100 | 16 | 277 |
| 2008-07-04 | 82,000 | 83,000 | 81,100 | 83,000 | 9 | 276.67 |
| 2008-07-03 | 81,500 | 83,500 | 81,300 | 82,000 | 32 | 273.33 |
| 2008-07-02 | 84,000 | 85,000 | 83,500 | 83,500 | 19 | 278.33 |
| 2008-07-01 | 85,900 | 87,000 | 82,600 | 87,000 | 32 | 290 |
| 2008-06-30 | 87,000 | 87,800 | 84,900 | 87,800 | 83 | 292.67 |
| 2008-06-27 | 81,000 | 86,200 | 79,500 | 86,200 | 85 | 287.33 |
| 2008-06-26 | 82,000 | 82,000 | 80,000 | 80,300 | 34 | 267.67 |
| 2008-06-25 | 81,000 | 81,000 | 80,500 | 80,500 | 22 | 268.33 |
| 2008-06-24 | 79,000 | 82,000 | 79,000 | 82,000 | 21 | 273.33 |
| 2008-06-23 | 79,000 | 81,000 | 79,000 | 79,500 | 82 | 265 |
| 2008-06-20 | 85,600 | 85,600 | 81,600 | 83,000 | 116 | 276.67 |
| 2008-06-19 | 86,400 | 86,400 | 85,000 | 86,000 | 65 | 286.67 |
| 2008-06-18 | 86,000 | 87,300 | 85,100 | 87,300 | 18 | 291 |
| 2008-06-17 | 88,000 | 88,000 | 84,300 | 87,900 | 19 | 293 |
| 2008-06-16 | 84,700 | 89,400 | 84,100 | 88,800 | 193 | 296 |
| 2008-06-13 | 95,200 | 95,700 | 89,700 | 89,700 | 391 | 299 |
| 2008-06-12 | 97,100 | 99,700 | 97,100 | 99,700 | 30 | 332.33 |
| 2008-06-11 | 97,800 | 99,000 | 97,000 | 99,000 | 32 | 330 |
| 2008-06-10 | 98,500 | 99,500 | 96,000 | 98,800 | 54 | 329.33 |
| 2008-06-09 | 98,000 | 99,200 | 95,700 | 99,000 | 50 | 330 |
| 2008-06-06 | 99,800 | 100,000 | 98,300 | 99,000 | 95 | 330 |
| 2008-06-05 | 101,000 | 101,000 | 98,700 | 99,900 | 64 | 333 |
| 2008-06-04 | 99,500 | 99,900 | 99,100 | 99,200 | 37 | 330.67 |
| 2008-06-03 | 99,900 | 102,000 | 99,900 | 100,000 | 38 | 333.33 |
| 2008-06-02 | 99,500 | 100,000 | 99,500 | 100,000 | 33 | 333.33 |
| 2008-05-30 | 100,000 | 102,000 | 98,500 | 101,000 | 58 | 336.67 |
| 2008-05-29 | 98,600 | 102,000 | 98,000 | 102,000 | 92 | 340 |
| 2008-05-28 | 102,000 | 102,000 | 98,500 | 98,500 | 98 | 328.33 |
| 2008-05-27 | 104,000 | 104,000 | 100,000 | 100,000 | 88 | 333.33 |
| 2008-05-26 | 103,000 | 104,000 | 100,000 | 104,000 | 75 | 346.67 |
| 2008-05-23 | 105,000 | 108,000 | 104,000 | 105,000 | 55 | 350 |
| 2008-05-22 | 107,000 | 107,000 | 99,900 | 107,000 | 103 | 356.67 |
| 2008-05-21 | 106,000 | 108,000 | 105,000 | 108,000 | 99 | 360 |
| 2008-05-20 | 111,000 | 111,000 | 106,000 | 109,000 | 93 | 363.33 |
| 2008-05-19 | 113,000 | 115,000 | 111,000 | 113,000 | 132 | 376.67 |
| 2008-05-16 | 108,000 | 114,000 | 108,000 | 112,000 | 235 | 373.33 |
| 2008-05-15 | 105,000 | 107,000 | 105,000 | 107,000 | 113 | 356.67 |
| 2008-05-14 | 106,000 | 106,000 | 103,000 | 104,000 | 64 | 346.67 |
| 2008-05-13 | 103,000 | 106,000 | 100,000 | 106,000 | 139 | 353.33 |
| 2008-05-12 | 99,900 | 104,000 | 98,100 | 104,000 | 111 | 346.67 |
| 2008-05-09 | 104,000 | 108,000 | 102,000 | 103,000 | 170 | 343.33 |
| 2008-05-08 | 102,000 | 103,000 | 99,900 | 103,000 | 47 | 343.33 |
| 2008-05-07 | 99,000 | 103,000 | 99,000 | 100,000 | 129 | 333.33 |
| 2008-05-02 | 93,000 | 98,800 | 92,000 | 97,000 | 228 | 323.33 |
| 2008-05-01 | 95,000 | 95,500 | 92,500 | 93,500 | 207 | 311.67 |
| 2008-04-30 | 96,400 | 97,500 | 94,200 | 94,500 | 201 | 315 |
| 2008-04-28 | 85,100 | 95,400 | 85,100 | 95,400 | 357 | 318 |
| 2008-04-25 | 85,000 | 85,900 | 84,500 | 85,400 | 31 | 284.67 |
| 2008-04-24 | 83,000 | 85,500 | 83,000 | 85,500 | 50 | 285 |
| 2008-04-23 | 82,500 | 84,300 | 82,100 | 84,300 | 110 | 281 |
| 2008-04-22 | 81,900 | 82,500 | 81,500 | 82,300 | 53 | 274.33 |
| 2008-04-21 | 82,100 | 82,500 | 81,600 | 82,000 | 20 | 273.33 |
| 2008-04-18 | 81,400 | 83,000 | 81,000 | 81,100 | 83 | 270.33 |
| 2008-04-17 | 81,000 | 81,800 | 80,100 | 80,100 | 51 | 267 |
| 2008-04-16 | 80,100 | 81,400 | 79,900 | 79,900 | 105 | 266.33 |
| 2008-04-15 | 80,900 | 81,500 | 80,500 | 80,500 | 56 | 268.33 |
| 2008-04-14 | 80,500 | 81,900 | 80,000 | 81,900 | 65 | 273 |
| 2008-04-11 | 81,800 | 82,000 | 80,000 | 82,000 | 147 | 273.33 |
| 2008-04-10 | 78,500 | 83,000 | 78,500 | 81,700 | 100 | 272.33 |
| 2008-04-09 | 76,500 | 81,100 | 76,000 | 81,100 | 253 | 270.33 |
| 2008-04-08 | 77,900 | 78,300 | 76,500 | 76,500 | 71 | 255 |
| 2008-04-07 | 77,000 | 78,400 | 77,000 | 78,000 | 66 | 260 |
| 2008-04-04 | 76,000 | 77,900 | 76,000 | 77,900 | 38 | 259.67 |
| 2008-04-03 | 76,000 | 76,800 | 75,100 | 76,800 | 74 | 256 |
| 2008-04-02 | 76,500 | 77,500 | 75,900 | 76,500 | 52 | 255 |
| 2008-04-01 | 78,000 | 78,000 | 75,000 | 75,000 | 51 | 250 |
| 2008-03-31 | 78,500 | 80,000 | 76,600 | 78,400 | 58 | 261.33 |
| 2008-03-28 | 80,700 | 83,900 | 77,100 | 80,000 | 312 | 266.67 |
| 2008-03-27 | 74,900 | 79,900 | 74,100 | 79,700 | 307 | 265.67 |
| 2008-03-26 | 71,300 | 73,900 | 71,100 | 73,900 | 75 | 246.33 |
| 2008-03-25 | 71,100 | 71,300 | 70,600 | 71,300 | 78 | 237.67 |
| 2008-03-24 | 70,500 | 71,900 | 70,500 | 70,900 | 43 | 236.33 |
| 2008-03-21 | 70,900 | 70,900 | 69,900 | 70,500 | 22 | 235 |
| 2008-03-19 | 68,000 | 70,000 | 68,000 | 70,000 | 82 | 233.33 |
| 2008-03-18 | 67,000 | 69,000 | 66,900 | 69,000 | 65 | 230 |
| 2008-03-17 | 67,100 | 68,000 | 66,500 | 67,400 | 95 | 224.67 |
| 2008-03-14 | 70,600 | 71,400 | 68,600 | 68,600 | 166 | 228.67 |
| 2008-03-13 | 71,300 | 72,000 | 70,900 | 71,400 | 41 | 238 |
| 2008-03-12 | 72,900 | 73,300 | 71,300 | 72,300 | 58 | 241 |
| 2008-03-11 | 70,500 | 71,900 | 70,000 | 71,900 | 100 | 239.67 |
| 2008-03-10 | 71,600 | 72,000 | 71,000 | 72,000 | 44 | 240 |
| 2008-03-07 | 74,100 | 74,100 | 73,000 | 73,600 | 66 | 245.33 |
| 2008-03-06 | 74,500 | 75,600 | 74,500 | 75,600 | 7 | 252 |
| 2008-03-05 | 75,000 | 75,500 | 73,500 | 75,500 | 29 | 251.67 |
| 2008-03-04 | 75,400 | 75,900 | 74,700 | 75,900 | 56 | 253 |
| 2008-03-03 | 75,600 | 76,400 | 74,900 | 76,400 | 53 | 254.67 |
| 2008-02-29 | 78,400 | 78,900 | 77,200 | 78,900 | 103 | 263 |
| 2008-02-28 | 77,600 | 79,400 | 77,600 | 79,400 | 65 | 264.67 |
| 2008-02-27 | 77,900 | 78,600 | 77,100 | 78,600 | 102 | 262 |
| 2008-02-26 | 77,400 | 77,500 | 76,500 | 77,500 | 41 | 258.33 |
| 2008-02-25 | 76,400 | 77,000 | 75,500 | 77,000 | 48 | 256.67 |
| 2008-02-22 | 75,600 | 76,900 | 75,400 | 75,800 | 61 | 252.67 |
| 2008-02-21 | 75,800 | 77,400 | 75,700 | 77,400 | 8 | 258 |
| 2008-02-20 | 77,800 | 78,000 | 75,000 | 76,800 | 52 | 256 |
| 2008-02-19 | 76,200 | 77,700 | 76,100 | 77,300 | 112 | 257.67 |
| 2008-02-18 | 74,000 | 76,000 | 74,000 | 75,800 | 33 | 252.67 |
| 2008-02-15 | 74,900 | 75,000 | 73,800 | 75,000 | 17 | 250 |
| 2008-02-14 | 73,200 | 75,900 | 72,700 | 75,000 | 61 | 250 |
| 2008-02-13 | 73,500 | 74,300 | 73,500 | 73,500 | 10 | 245 |
| 2008-02-12 | 73,000 | 74,200 | 72,200 | 74,200 | 33 | 247.33 |
| 2008-02-08 | 72,000 | 73,000 | 71,400 | 73,000 | 64 | 243.33 |
| 2008-02-07 | 71,800 | 72,300 | 71,200 | 71,900 | 39 | 239.67 |
| 2008-02-06 | 71,200 | 72,000 | 71,100 | 71,900 | 36 | 239.67 |
| 2008-02-05 | 74,000 | 74,000 | 71,200 | 72,700 | 48 | 242.33 |
| 2008-02-04 | 72,200 | 73,800 | 71,900 | 73,800 | 168 | 246 |
| 2008-02-01 | 74,000 | 74,500 | 72,100 | 72,100 | 40 | 240.33 |
| 2008-01-31 | 74,700 | 74,700 | 73,100 | 74,500 | 21 | 248.33 |
| 2008-01-30 | 75,100 | 75,100 | 73,100 | 73,900 | 37 | 246.33 |
| 2008-01-29 | 76,100 | 76,100 | 74,000 | 75,900 | 18 | 253 |
| 2008-01-28 | 76,700 | 77,000 | 74,100 | 75,000 | 80 | 250 |
| 2008-01-25 | 76,600 | 78,700 | 75,400 | 77,500 | 64 | 258.33 |
| 2008-01-24 | 73,500 | 75,800 | 73,500 | 75,600 | 62 | 252 |
| 2008-01-23 | 73,300 | 77,500 | 72,200 | 73,500 | 82 | 245 |
| 2008-01-22 | 74,000 | 74,900 | 70,100 | 72,100 | 235 | 240.33 |
| 2008-01-21 | 79,000 | 79,000 | 75,800 | 79,000 | 64 | 263.33 |
| 2008-01-18 | 72,400 | 79,900 | 72,400 | 79,900 | 61 | 266.33 |
| 2008-01-17 | 75,200 | 77,400 | 72,300 | 77,400 | 84 | 258 |
| 2008-01-16 | 71,700 | 74,900 | 71,000 | 74,900 | 392 | 249.67 |
| 2008-01-15 | 83,800 | 83,800 | 75,500 | 78,700 | 239 | 262.33 |
| 2008-01-11 | 89,000 | 89,000 | 84,000 | 85,000 | 173 | 283.33 |
| 2008-01-10 | 86,600 | 89,900 | 85,700 | 89,900 | 66 | 299.67 |
| 2008-01-09 | 85,400 | 85,600 | 83,200 | 85,600 | 91 | 285.33 |
| 2008-01-08 | 87,100 | 87,100 | 83,600 | 86,400 | 351 | 288 |
| 2008-01-07 | 91,100 | 91,100 | 87,200 | 89,100 | 267 | 297 |
| 2008-01-04 | 93,200 | 93,900 | 91,300 | 91,600 | 71 | 305.33 |
分割・併合履歴 ： [2018-07-27]1株→3株 [2013-07-29]1株→100株 [2004-07-27]1株→3株 [2002-01-28]1株→3株
