4295 (株)フェイス 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 | 7,270 | 7,560 | 7,270 | 7,490 | 873 | 749 |
| 2008-12-29 | 7,030 | 7,510 | 7,030 | 7,470 | 1,259 | 747 |
| 2008-12-26 | 7,410 | 7,480 | 7,100 | 7,260 | 960 | 726 |
| 2008-12-25 | 7,350 | 7,350 | 6,400 | 6,910 | 993 | 691 |
| 2008-12-24 | 7,450 | 7,500 | 6,900 | 6,960 | 1,881 | 696 |
| 2008-12-22 | 7,660 | 7,790 | 7,320 | 7,530 | 1,696 | 753 |
| 2008-12-19 | 7,660 | 8,140 | 7,630 | 7,900 | 6,623 | 790 |
| 2008-12-18 | 7,520 | 8,000 | 7,100 | 7,960 | 9,596 | 796 |
| 2008-12-17 | 8,390 | 8,700 | 7,390 | 7,420 | 8,756 | 742 |
| 2008-12-16 | 9,590 | 9,640 | 8,390 | 8,390 | 8,637 | 839 |
| 2008-12-15 | 8,600 | 9,390 | 8,600 | 9,390 | 10,234 | 939 |
| 2008-12-12 | 7,770 | 8,390 | 7,770 | 8,390 | 7,777 | 839 |
| 2008-12-11 | 7,390 | 7,920 | 7,300 | 7,770 | 6,899 | 777 |
| 2008-12-10 | 7,020 | 7,400 | 7,020 | 7,300 | 6,495 | 730 |
| 2008-12-09 | 6,880 | 7,140 | 6,840 | 7,020 | 5,469 | 702 |
| 2008-12-08 | 6,600 | 6,940 | 6,550 | 6,840 | 1,947 | 684 |
| 2008-12-05 | 6,730 | 6,920 | 6,670 | 6,730 | 1,699 | 673 |
| 2008-12-04 | 6,850 | 6,940 | 6,650 | 6,820 | 4,742 | 682 |
| 2008-12-03 | 6,570 | 6,860 | 6,520 | 6,780 | 2,458 | 678 |
| 2008-12-02 | 6,930 | 6,930 | 6,370 | 6,770 | 4,737 | 677 |
| 2008-12-01 | 6,600 | 7,000 | 6,560 | 7,000 | 5,285 | 700 |
| 2008-11-28 | 6,300 | 6,600 | 6,300 | 6,590 | 4,828 | 659 |
| 2008-11-27 | 6,500 | 6,580 | 6,230 | 6,280 | 4,509 | 628 |
| 2008-11-26 | 6,610 | 6,790 | 6,500 | 6,500 | 5,830 | 650 |
| 2008-11-25 | 5,930 | 6,640 | 5,910 | 6,560 | 12,576 | 656 |
| 2008-11-21 | 5,220 | 6,000 | 4,830 | 5,830 | 8,113 | 583 |
| 2008-11-20 | 5,600 | 5,760 | 5,130 | 5,220 | 9,596 | 522 |
| 2008-11-19 | 5,500 | 6,100 | 5,500 | 5,900 | 27,174 | 590 |
| 2008-11-18 | 5,100 | 5,100 | 5,100 | 5,100 | 598 | 510 |
| 2008-11-17 | 4,600 | 4,600 | 4,600 | 4,600 | 780 | 460 |
| 2008-11-14 | 4,220 | 4,220 | 4,010 | 4,100 | 1,959 | 410 |
| 2008-11-13 | 4,240 | 4,240 | 3,960 | 4,020 | 2,720 | 402 |
| 2008-11-12 | 4,180 | 4,310 | 4,090 | 4,290 | 1,757 | 429 |
| 2008-11-11 | 4,100 | 4,320 | 4,030 | 4,170 | 2,343 | 417 |
| 2008-11-10 | 4,160 | 4,260 | 4,010 | 4,110 | 2,865 | 411 |
| 2008-11-07 | 4,320 | 4,350 | 3,980 | 4,060 | 6,441 | 406 |
| 2008-11-06 | 4,440 | 4,530 | 4,310 | 4,350 | 3,773 | 435 |
| 2008-11-05 | 4,240 | 4,500 | 4,150 | 4,450 | 4,890 | 445 |
| 2008-11-04 | 4,110 | 4,260 | 3,850 | 4,100 | 5,198 | 410 |
| 2008-10-31 | 4,290 | 4,290 | 3,900 | 4,030 | 4,816 | 403 |
| 2008-10-30 | 4,300 | 4,340 | 4,170 | 4,190 | 2,537 | 419 |
| 2008-10-29 | 4,300 | 4,370 | 3,900 | 4,140 | 4,411 | 414 |
| 2008-10-28 | 3,950 | 4,200 | 3,760 | 4,200 | 2,337 | 420 |
| 2008-10-27 | 4,050 | 4,090 | 3,840 | 3,910 | 3,143 | 391 |
| 2008-10-24 | 4,300 | 4,300 | 4,040 | 4,150 | 2,152 | 415 |
| 2008-10-23 | 4,460 | 4,490 | 4,110 | 4,270 | 2,727 | 427 |
| 2008-10-22 | 4,380 | 4,560 | 4,380 | 4,410 | 2,155 | 441 |
| 2008-10-21 | 4,450 | 4,570 | 4,400 | 4,530 | 3,343 | 453 |
| 2008-10-20 | 4,330 | 4,440 | 4,200 | 4,440 | 3,180 | 444 |
| 2008-10-17 | 4,130 | 4,370 | 4,130 | 4,280 | 2,046 | 428 |
| 2008-10-16 | 3,940 | 4,240 | 3,780 | 4,120 | 3,290 | 412 |
| 2008-10-15 | 3,780 | 4,190 | 3,780 | 4,190 | 2,274 | 419 |
| 2008-10-14 | 3,800 | 3,870 | 3,720 | 3,800 | 7,924 | 380 |
| 2008-10-10 | 3,150 | 3,490 | 3,150 | 3,430 | 6,513 | 343 |
| 2008-10-09 | 3,000 | 3,700 | 3,000 | 3,500 | 4,832 | 350 |
| 2008-10-08 | 3,500 | 3,600 | 3,220 | 3,250 | 6,510 | 325 |
| 2008-10-07 | 3,600 | 3,900 | 3,600 | 3,720 | 7,059 | 372 |
| 2008-10-06 | 4,100 | 4,180 | 4,100 | 4,100 | 6,949 | 410 |
| 2008-10-03 | 5,250 | 5,250 | 4,440 | 4,600 | 5,183 | 460 |
| 2008-10-02 | 5,400 | 5,430 | 5,240 | 5,370 | 5,349 | 537 |
| 2008-10-01 | 5,450 | 5,480 | 5,280 | 5,400 | 1,942 | 540 |
| 2008-09-30 | 5,400 | 5,550 | 5,300 | 5,390 | 2,835 | 539 |
| 2008-09-29 | 5,890 | 5,920 | 5,610 | 5,740 | 1,986 | 574 |
| 2008-09-26 | 5,990 | 6,000 | 5,810 | 5,900 | 2,183 | 590 |
| 2008-09-25 | 5,860 | 6,100 | 5,850 | 5,930 | 863 | 593 |
| 2008-09-24 | 5,960 | 6,080 | 5,840 | 5,900 | 1,880 | 590 |
| 2008-09-22 | 6,270 | 6,390 | 5,800 | 5,960 | 3,274 | 596 |
| 2008-09-19 | 6,290 | 6,470 | 6,210 | 6,270 | 4,647 | 627 |
| 2008-09-18 | 6,370 | 6,490 | 6,200 | 6,490 | 2,542 | 649 |
| 2008-09-17 | 7,400 | 7,400 | 6,680 | 6,770 | 4,679 | 677 |
| 2008-09-16 | 5,350 | 7,190 | 5,350 | 6,610 | 9,143 | 661 |
| 2008-09-12 | 6,190 | 6,430 | 6,190 | 6,320 | 1,938 | 632 |
| 2008-09-11 | 6,200 | 6,380 | 6,180 | 6,180 | 957 | 618 |
| 2008-09-10 | 6,000 | 6,350 | 5,980 | 6,300 | 1,394 | 630 |
| 2008-09-09 | 6,150 | 6,200 | 6,020 | 6,020 | 1,432 | 602 |
| 2008-09-08 | 5,820 | 6,110 | 5,800 | 6,110 | 1,611 | 611 |
| 2008-09-05 | 5,850 | 5,850 | 5,700 | 5,840 | 1,775 | 584 |
| 2008-09-04 | 5,920 | 6,050 | 5,850 | 5,920 | 1,616 | 592 |
| 2008-09-03 | 6,100 | 6,150 | 5,850 | 5,920 | 1,958 | 592 |
| 2008-09-02 | 6,020 | 6,130 | 6,020 | 6,070 | 1,924 | 607 |
| 2008-09-01 | 6,140 | 6,200 | 6,120 | 6,120 | 1,007 | 612 |
| 2008-08-29 | 6,390 | 6,390 | 6,220 | 6,240 | 1,687 | 624 |
| 2008-08-28 | 6,250 | 6,300 | 6,150 | 6,190 | 1,098 | 619 |
| 2008-08-27 | 6,220 | 6,320 | 6,200 | 6,280 | 410 | 628 |
| 2008-08-26 | 6,160 | 6,320 | 6,110 | 6,320 | 684 | 632 |
| 2008-08-25 | 6,300 | 6,400 | 6,140 | 6,250 | 871 | 625 |
| 2008-08-22 | 6,220 | 6,340 | 6,170 | 6,260 | 936 | 626 |
| 2008-08-21 | 6,390 | 6,400 | 6,250 | 6,310 | 825 | 631 |
| 2008-08-20 | 6,180 | 6,400 | 6,170 | 6,400 | 1,009 | 640 |
| 2008-08-19 | 6,050 | 6,440 | 6,050 | 6,380 | 1,807 | 638 |
| 2008-08-18 | 6,300 | 6,580 | 6,300 | 6,390 | 1,189 | 639 |
| 2008-08-15 | 6,400 | 6,450 | 6,000 | 6,450 | 3,335 | 645 |
| 2008-08-14 | 6,650 | 6,730 | 6,370 | 6,380 | 2,467 | 638 |
| 2008-08-13 | 6,800 | 6,830 | 6,600 | 6,780 | 2,503 | 678 |
| 2008-08-12 | 6,970 | 7,040 | 6,820 | 6,820 | 2,552 | 682 |
| 2008-08-11 | 6,820 | 7,040 | 6,810 | 6,970 | 2,023 | 697 |
| 2008-08-08 | 6,650 | 6,930 | 6,650 | 6,810 | 1,267 | 681 |
| 2008-08-07 | 6,650 | 6,850 | 6,600 | 6,700 | 1,704 | 670 |
| 2008-08-06 | 6,580 | 6,890 | 6,550 | 6,750 | 2,042 | 675 |
| 2008-08-05 | 6,530 | 6,680 | 6,460 | 6,480 | 1,423 | 648 |
| 2008-08-04 | 6,730 | 6,840 | 6,510 | 6,510 | 1,492 | 651 |
| 2008-08-01 | 6,990 | 7,070 | 6,790 | 6,930 | 1,266 | 693 |
| 2008-07-31 | 7,270 | 7,270 | 7,050 | 7,100 | 1,509 | 710 |
| 2008-07-30 | 6,800 | 7,080 | 6,700 | 7,070 | 1,267 | 707 |
| 2008-07-29 | 6,990 | 7,000 | 6,770 | 6,860 | 1,374 | 686 |
| 2008-07-28 | 7,140 | 7,290 | 6,980 | 7,030 | 2,013 | 703 |
| 2008-07-25 | 7,300 | 7,340 | 7,020 | 7,100 | 2,114 | 710 |
| 2008-07-24 | 6,840 | 7,450 | 6,810 | 7,400 | 3,829 | 740 |
| 2008-07-23 | 6,600 | 6,780 | 6,590 | 6,740 | 2,009 | 674 |
| 2008-07-22 | 6,470 | 6,540 | 6,400 | 6,540 | 2,063 | 654 |
| 2008-07-18 | 6,510 | 6,700 | 6,430 | 6,470 | 2,146 | 647 |
| 2008-07-17 | 6,500 | 6,630 | 6,480 | 6,580 | 1,503 | 658 |
| 2008-07-16 | 6,350 | 6,580 | 6,340 | 6,400 | 1,764 | 640 |
| 2008-07-15 | 6,820 | 6,870 | 6,340 | 6,420 | 4,242 | 642 |
| 2008-07-14 | 6,970 | 7,030 | 6,870 | 6,870 | 3,058 | 687 |
| 2008-07-11 | 6,970 | 7,040 | 6,940 | 6,950 | 2,645 | 695 |
| 2008-07-10 | 7,050 | 7,150 | 6,960 | 7,030 | 2,176 | 703 |
| 2008-07-09 | 7,200 | 7,290 | 7,100 | 7,100 | 1,990 | 710 |
| 2008-07-08 | 7,360 | 7,360 | 7,110 | 7,200 | 1,330 | 720 |
| 2008-07-07 | 7,150 | 7,340 | 7,100 | 7,340 | 1,457 | 734 |
| 2008-07-04 | 7,210 | 7,300 | 7,100 | 7,250 | 1,754 | 725 |
| 2008-07-03 | 7,080 | 7,200 | 7,050 | 7,140 | 2,452 | 714 |
| 2008-07-02 | 7,500 | 7,500 | 7,020 | 7,330 | 2,526 | 733 |
| 2008-07-01 | 7,280 | 7,500 | 7,280 | 7,420 | 2,531 | 742 |
| 2008-06-30 | 7,200 | 7,670 | 7,200 | 7,380 | 4,824 | 738 |
| 2008-06-27 | 7,090 | 7,200 | 7,090 | 7,150 | 3,220 | 715 |
| 2008-06-26 | 7,390 | 7,560 | 7,320 | 7,360 | 3,331 | 736 |
| 2008-06-25 | 7,620 | 7,650 | 7,200 | 7,590 | 6,558 | 759 |
| 2008-06-24 | 7,760 | 7,830 | 7,500 | 7,680 | 5,228 | 768 |
| 2008-06-23 | 7,920 | 7,980 | 7,770 | 7,800 | 3,171 | 780 |
| 2008-06-20 | 8,020 | 8,150 | 7,950 | 8,020 | 3,610 | 802 |
| 2008-06-19 | 8,420 | 8,500 | 8,010 | 8,090 | 6,328 | 809 |
| 2008-06-18 | 8,500 | 8,650 | 8,490 | 8,510 | 1,891 | 851 |
| 2008-06-17 | 8,580 | 8,670 | 8,510 | 8,550 | 3,509 | 855 |
| 2008-06-16 | 8,700 | 8,720 | 8,520 | 8,680 | 2,500 | 868 |
| 2008-06-13 | 8,680 | 8,780 | 8,500 | 8,520 | 6,290 | 852 |
| 2008-06-12 | 8,580 | 8,890 | 8,580 | 8,880 | 7,962 | 888 |
| 2008-06-11 | 8,900 | 9,050 | 8,800 | 8,970 | 4,431 | 897 |
| 2008-06-10 | 9,200 | 9,200 | 8,900 | 8,900 | 5,771 | 890 |
| 2008-06-09 | 9,500 | 9,500 | 9,070 | 9,120 | 12,047 | 912 |
| 2008-06-06 | 9,370 | 9,460 | 9,350 | 9,400 | 3,526 | 940 |
| 2008-06-05 | 9,460 | 9,580 | 9,340 | 9,410 | 3,180 | 941 |
| 2008-06-04 | 9,400 | 9,520 | 9,300 | 9,480 | 3,925 | 948 |
| 2008-06-03 | 9,400 | 9,610 | 9,390 | 9,390 | 3,981 | 939 |
| 2008-06-02 | 9,400 | 9,560 | 9,380 | 9,400 | 2,539 | 940 |
| 2008-05-30 | 9,300 | 9,500 | 9,170 | 9,470 | 5,907 | 947 |
| 2008-05-29 | 9,200 | 9,320 | 9,100 | 9,230 | 3,931 | 923 |
| 2008-05-28 | 9,550 | 9,610 | 9,210 | 9,280 | 4,864 | 928 |
| 2008-05-27 | 9,610 | 9,730 | 9,510 | 9,550 | 3,101 | 955 |
| 2008-05-26 | 9,640 | 9,760 | 9,550 | 9,650 | 5,858 | 965 |
| 2008-05-23 | 9,770 | 9,800 | 9,630 | 9,640 | 4,399 | 964 |
| 2008-05-22 | 9,770 | 9,810 | 9,640 | 9,730 | 3,129 | 973 |
| 2008-05-21 | 9,720 | 9,880 | 9,630 | 9,820 | 5,344 | 982 |
| 2008-05-20 | 9,600 | 9,890 | 9,600 | 9,720 | 9,148 | 972 |
| 2008-05-19 | 9,920 | 10,040 | 9,490 | 9,520 | 16,150 | 952 |
| 2008-05-16 | 9,920 | 10,000 | 9,800 | 9,910 | 17,308 | 991 |
| 2008-05-15 | 10,200 | 10,440 | 9,850 | 9,960 | 16,874 | 996 |
| 2008-05-14 | 10,180 | 11,200 | 10,080 | 11,200 | 11,755 | 1,120 |
| 2008-05-13 | 10,550 | 10,550 | 9,910 | 10,200 | 6,016 | 1,020 |
| 2008-05-12 | 10,450 | 10,570 | 10,300 | 10,440 | 3,051 | 1,044 |
| 2008-05-09 | 10,440 | 10,630 | 10,250 | 10,510 | 7,585 | 1,051 |
| 2008-05-08 | 10,000 | 10,480 | 9,900 | 10,320 | 8,919 | 1,032 |
| 2008-05-07 | 9,850 | 10,280 | 9,850 | 10,040 | 5,246 | 1,004 |
| 2008-05-02 | 9,940 | 10,070 | 9,770 | 10,000 | 4,289 | 1,000 |
| 2008-05-01 | 9,860 | 10,000 | 9,750 | 9,760 | 3,147 | 976 |
| 2008-04-30 | 9,950 | 10,080 | 9,760 | 9,900 | 4,522 | 990 |
| 2008-04-28 | 9,870 | 9,980 | 9,760 | 9,860 | 2,551 | 986 |
| 2008-04-25 | 9,810 | 9,950 | 9,790 | 9,850 | 3,051 | 985 |
| 2008-04-24 | 10,000 | 10,050 | 9,650 | 9,710 | 4,611 | 971 |
| 2008-04-23 | 9,770 | 10,070 | 9,770 | 10,040 | 2,029 | 1,004 |
| 2008-04-22 | 9,930 | 10,050 | 9,810 | 9,970 | 2,332 | 997 |
| 2008-04-21 | 10,330 | 10,330 | 9,910 | 10,080 | 2,528 | 1,008 |
| 2008-04-18 | 10,020 | 10,160 | 9,810 | 10,130 | 4,248 | 1,013 |
| 2008-04-17 | 9,840 | 10,000 | 9,720 | 9,920 | 5,580 | 992 |
| 2008-04-16 | 9,700 | 9,880 | 9,600 | 9,740 | 2,813 | 974 |
| 2008-04-15 | 9,650 | 9,710 | 9,510 | 9,520 | 1,469 | 952 |
| 2008-04-14 | 9,650 | 9,810 | 9,570 | 9,650 | 3,134 | 965 |
| 2008-04-11 | 9,420 | 9,930 | 9,420 | 9,930 | 3,440 | 993 |
| 2008-04-10 | 9,360 | 9,740 | 9,350 | 9,470 | 2,108 | 947 |
| 2008-04-09 | 9,830 | 10,000 | 9,300 | 9,560 | 6,525 | 956 |
| 2008-04-08 | 10,030 | 10,100 | 9,760 | 9,870 | 3,965 | 987 |
| 2008-04-07 | 10,200 | 10,290 | 9,920 | 10,080 | 4,162 | 1,008 |
| 2008-04-04 | 10,000 | 10,210 | 9,950 | 10,040 | 2,754 | 1,004 |
| 2008-04-03 | 10,240 | 10,380 | 10,070 | 10,260 | 3,059 | 1,026 |
| 2008-04-02 | 10,020 | 10,200 | 10,010 | 10,180 | 3,748 | 1,018 |
| 2008-04-01 | 10,200 | 10,260 | 9,740 | 9,820 | 5,791 | 982 |
| 2008-03-31 | 10,600 | 10,660 | 9,810 | 10,080 | 4,441 | 1,008 |
| 2008-03-28 | 10,270 | 10,550 | 10,010 | 10,550 | 5,832 | 1,055 |
| 2008-03-27 | 9,750 | 10,240 | 9,650 | 10,130 | 5,305 | 1,013 |
| 2008-03-26 | 9,390 | 9,950 | 9,320 | 9,850 | 4,686 | 985 |
| 2008-03-25 | 9,500 | 9,570 | 9,280 | 9,400 | 4,155 | 940 |
| 2008-03-24 | 9,300 | 9,530 | 9,230 | 9,350 | 7,120 | 935 |
| 2008-03-21 | 9,050 | 9,400 | 9,040 | 9,300 | 6,176 | 930 |
| 2008-03-19 | 9,300 | 9,370 | 9,050 | 9,120 | 4,968 | 912 |
| 2008-03-18 | 9,020 | 9,320 | 8,890 | 9,030 | 5,305 | 903 |
| 2008-03-17 | 9,180 | 9,330 | 8,820 | 9,060 | 8,239 | 906 |
| 2008-03-14 | 9,800 | 9,870 | 9,230 | 9,480 | 9,162 | 948 |
| 2008-03-13 | 9,710 | 10,140 | 9,640 | 9,870 | 6,696 | 987 |
| 2008-03-12 | 10,600 | 10,620 | 9,960 | 10,000 | 6,078 | 1,000 |
| 2008-03-11 | 9,510 | 10,160 | 9,450 | 10,100 | 9,297 | 1,010 |
| 2008-03-10 | 10,400 | 10,500 | 9,750 | 9,810 | 10,050 | 981 |
| 2008-03-07 | 10,300 | 10,660 | 10,090 | 10,600 | 8,397 | 1,060 |
| 2008-03-06 | 10,300 | 10,840 | 10,200 | 10,400 | 7,062 | 1,040 |
| 2008-03-05 | 10,500 | 10,550 | 10,100 | 10,220 | 6,114 | 1,022 |
| 2008-03-04 | 10,630 | 10,760 | 10,120 | 10,320 | 8,421 | 1,032 |
| 2008-03-03 | 10,800 | 10,910 | 10,310 | 10,700 | 9,747 | 1,070 |
| 2008-02-29 | 11,180 | 11,280 | 10,900 | 10,990 | 8,347 | 1,099 |
| 2008-02-28 | 11,200 | 11,630 | 11,030 | 11,250 | 9,934 | 1,125 |
| 2008-02-27 | 11,220 | 11,490 | 11,060 | 11,290 | 10,119 | 1,129 |
| 2008-02-26 | 11,850 | 11,860 | 10,940 | 10,960 | 15,255 | 1,096 |
| 2008-02-25 | 11,870 | 11,870 | 11,390 | 11,670 | 9,030 | 1,167 |
| 2008-02-22 | 11,650 | 11,910 | 11,340 | 11,500 | 17,195 | 1,150 |
| 2008-02-21 | 12,250 | 12,460 | 11,890 | 12,100 | 9,548 | 1,210 |
| 2008-02-20 | 12,360 | 12,950 | 11,710 | 11,970 | 16,268 | 1,197 |
| 2008-02-19 | 13,000 | 13,130 | 12,110 | 12,260 | 20,044 | 1,226 |
| 2008-02-18 | 12,970 | 12,970 | 12,190 | 12,970 | 31,175 | 1,297 |
| 2008-02-15 | 10,470 | 10,970 | 10,240 | 10,970 | 16,094 | 1,097 |
| 2008-02-14 | 9,900 | 10,300 | 9,760 | 9,970 | 13,152 | 997 |
| 2008-02-13 | 9,850 | 10,290 | 9,660 | 9,740 | 11,551 | 974 |
| 2008-02-12 | 9,990 | 10,230 | 9,530 | 9,550 | 10,386 | 955 |
| 2008-02-08 | 10,430 | 10,590 | 9,940 | 9,940 | 11,646 | 994 |
| 2008-02-07 | 10,700 | 11,000 | 10,300 | 10,630 | 7,016 | 1,063 |
| 2008-02-06 | 10,980 | 11,060 | 10,510 | 10,620 | 8,278 | 1,062 |
| 2008-02-05 | 11,200 | 11,370 | 10,910 | 11,180 | 5,717 | 1,118 |
| 2008-02-04 | 11,200 | 11,610 | 11,030 | 11,290 | 9,378 | 1,129 |
| 2008-02-01 | 11,640 | 11,690 | 10,830 | 10,870 | 10,941 | 1,087 |
| 2008-01-31 | 11,100 | 11,570 | 10,730 | 11,440 | 8,460 | 1,144 |
| 2008-01-30 | 11,000 | 11,400 | 10,750 | 10,980 | 10,550 | 1,098 |
| 2008-01-29 | 11,070 | 11,090 | 10,600 | 10,890 | 8,856 | 1,089 |
| 2008-01-28 | 10,830 | 11,200 | 10,300 | 10,480 | 6,833 | 1,048 |
| 2008-01-25 | 10,490 | 11,030 | 10,370 | 11,030 | 8,885 | 1,103 |
| 2008-01-24 | 10,450 | 10,590 | 10,020 | 10,100 | 11,156 | 1,010 |
| 2008-01-23 | 10,130 | 10,600 | 10,000 | 10,150 | 10,456 | 1,015 |
| 2008-01-22 | 10,160 | 10,800 | 9,880 | 9,880 | 12,507 | 988 |
| 2008-01-21 | 11,010 | 11,560 | 10,720 | 10,720 | 8,170 | 1,072 |
| 2008-01-18 | 10,120 | 11,850 | 10,050 | 11,500 | 15,839 | 1,150 |
| 2008-01-17 | 10,500 | 11,370 | 10,010 | 10,640 | 19,871 | 1,064 |
| 2008-01-16 | 10,000 | 11,650 | 10,000 | 10,850 | 17,487 | 1,085 |
| 2008-01-15 | 12,650 | 12,970 | 11,360 | 11,400 | 12,095 | 1,140 |
| 2008-01-11 | 13,150 | 13,370 | 12,500 | 12,830 | 13,073 | 1,283 |
| 2008-01-10 | 13,620 | 13,620 | 13,010 | 13,180 | 8,688 | 1,318 |
| 2008-01-09 | 12,820 | 13,680 | 12,800 | 13,640 | 6,717 | 1,364 |
| 2008-01-08 | 12,980 | 13,390 | 12,860 | 13,180 | 6,612 | 1,318 |
| 2008-01-07 | 12,950 | 13,200 | 12,750 | 12,920 | 10,953 | 1,292 |
| 2008-01-04 | 13,100 | 13,400 | 13,000 | 13,360 | 4,992 | 1,336 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-10-26]1株→5株 [2004-06-25]1株→2株 [2002-01-28]1株→10株