4320 (株)CE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 | 29,410 | 29,800 | 29,400 | 29,800 | 23 | 74.50 |
| 2008-12-29 | 28,800 | 29,400 | 28,800 | 29,400 | 11 | 73.50 |
| 2008-12-26 | 27,500 | 29,100 | 27,300 | 27,800 | 84 | 69.50 |
| 2008-12-25 | 27,000 | 29,400 | 27,000 | 27,800 | 71 | 69.50 |
| 2008-12-24 | 27,900 | 28,700 | 27,290 | 27,300 | 32 | 68.25 |
| 2008-12-22 | 26,910 | 27,900 | 25,500 | 27,900 | 39 | 69.75 |
| 2008-12-19 | 27,950 | 28,500 | 26,600 | 26,600 | 24 | 66.50 |
| 2008-12-18 | 29,500 | 29,500 | 27,800 | 28,550 | 21 | 71.38 |
| 2008-12-17 | 30,000 | 30,000 | 28,300 | 29,500 | 21 | 73.75 |
| 2008-12-16 | 30,250 | 30,250 | 30,000 | 30,000 | 29 | 75 |
| 2008-12-15 | 29,300 | 29,310 | 29,300 | 29,310 | 12 | 73.28 |
| 2008-12-12 | 29,900 | 30,000 | 29,000 | 30,000 | 17 | 75 |
| 2008-12-11 | 30,900 | 31,000 | 30,000 | 30,700 | 125 | 76.75 |
| 2008-12-10 | 29,500 | 30,850 | 29,500 | 30,850 | 21 | 77.13 |
| 2008-12-09 | 30,100 | 31,700 | 30,000 | 31,400 | 32 | 78.50 |
| 2008-12-08 | 28,310 | 30,000 | 28,310 | 30,000 | 10 | 75 |
| 2008-12-05 | 28,140 | 28,750 | 28,090 | 28,300 | 16 | 70.75 |
| 2008-12-04 | 28,730 | 28,740 | 28,730 | 28,740 | 3 | 71.85 |
| 2008-12-03 | 29,800 | 30,600 | 29,800 | 30,000 | 33 | 75 |
| 2008-12-02 | 28,700 | 29,200 | 28,600 | 29,200 | 13 | 73 |
| 2008-12-01 | 28,500 | 28,700 | 28,500 | 28,700 | 3 | 71.75 |
| 2008-11-28 | 29,200 | 29,200 | 27,700 | 27,700 | 18 | 69.25 |
| 2008-11-27 | 29,500 | 29,500 | 29,500 | 29,500 | 1 | 73.75 |
| 2008-11-26 | 29,200 | 29,200 | 29,200 | 29,200 | 5 | 73 |
| 2008-11-25 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 72.50 |
| 2008-11-21 | 27,000 | 29,400 | 27,000 | 29,400 | 17 | 73.50 |
| 2008-11-20 | 30,000 | 30,000 | 27,400 | 27,400 | 13 | 68.50 |
| 2008-11-19 | 29,200 | 30,000 | 28,500 | 30,000 | 12 | 75 |
| 2008-11-18 | 28,000 | 28,000 | 26,800 | 26,800 | 4 | 67 |
| 2008-11-17 | 28,100 | 28,500 | 28,100 | 28,500 | 11 | 71.25 |
| 2008-11-14 | 27,800 | 28,200 | 27,800 | 28,200 | 15 | 70.50 |
| 2008-11-13 | 30,400 | 30,800 | 30,400 | 30,800 | 4 | 77 |
| 2008-11-12 | 31,100 | 31,200 | 31,100 | 31,200 | 6 | 78 |
| 2008-11-11 | 30,200 | 31,200 | 30,200 | 31,200 | 6 | 78 |
| 2008-11-10 | 31,200 | 31,200 | 30,000 | 31,200 | 89 | 78 |
| 2008-11-07 | 27,000 | 30,900 | 27,000 | 30,900 | 3 | 77.25 |
| 2008-11-06 | 29,800 | 29,800 | 28,000 | 28,000 | 6 | 70 |
| 2008-11-05 | 29,800 | 30,100 | 29,200 | 29,200 | 7 | 73 |
| 2008-11-04 | 28,000 | 29,000 | 28,000 | 29,000 | 6 | 72.50 |
| 2008-10-31 | 28,000 | 29,000 | 28,000 | 28,000 | 58 | 70 |
| 2008-10-30 | 25,440 | 27,900 | 25,440 | 27,500 | 16 | 68.75 |
| 2008-10-29 | 27,700 | 27,700 | 25,380 | 25,380 | 32 | 63.45 |
| 2008-10-28 | 25,380 | 25,380 | 23,500 | 25,000 | 17 | 62.50 |
| 2008-10-27 | 28,300 | 28,300 | 25,980 | 25,980 | 20 | 64.95 |
| 2008-10-24 | 29,020 | 29,020 | 29,000 | 29,000 | 11 | 72.50 |
| 2008-10-23 | 30,100 | 30,150 | 29,000 | 29,010 | 9 | 72.53 |
| 2008-10-22 | 32,800 | 32,800 | 31,400 | 31,400 | 16 | 78.50 |
| 2008-10-21 | 31,600 | 32,000 | 31,500 | 32,000 | 39 | 80 |
| 2008-10-20 | 32,600 | 32,600 | 30,600 | 31,500 | 10 | 78.75 |
| 2008-10-17 | 32,200 | 33,000 | 31,000 | 32,600 | 68 | 81.50 |
| 2008-10-16 | 28,800 | 31,000 | 27,900 | 31,000 | 42 | 77.50 |
| 2008-10-15 | 25,510 | 28,500 | 25,500 | 28,500 | 49 | 71.25 |
| 2008-10-14 | 25,500 | 25,500 | 25,500 | 25,500 | 8 | 63.75 |
| 2008-10-10 | 22,500 | 22,510 | 22,500 | 22,500 | 64 | 56.25 |
| 2008-10-09 | 24,300 | 27,300 | 24,000 | 25,500 | 103 | 63.75 |
| 2008-10-08 | 25,000 | 25,100 | 24,300 | 24,300 | 24 | 60.75 |
| 2008-10-07 | 28,500 | 28,500 | 26,700 | 27,900 | 76 | 69.75 |
| 2008-10-06 | 31,950 | 31,950 | 28,200 | 30,000 | 54 | 75 |
| 2008-10-03 | 33,500 | 33,500 | 30,350 | 32,200 | 52 | 80.50 |
| 2008-10-02 | 33,400 | 33,500 | 33,400 | 33,500 | 12 | 83.75 |
| 2008-10-01 | 35,200 | 35,200 | 33,000 | 33,400 | 8 | 83.50 |
| 2008-09-30 | 35,400 | 35,400 | 32,350 | 35,200 | 31 | 88 |
| 2008-09-29 | 36,500 | 36,500 | 35,800 | 35,800 | 24 | 89.50 |
| 2008-09-26 | 36,400 | 37,200 | 35,600 | 35,700 | 15 | 89.25 |
| 2008-09-25 | 35,700 | 37,200 | 35,700 | 37,200 | 6 | 93 |
| 2008-09-24 | 37,800 | 38,000 | 37,100 | 37,400 | 15 | 93.50 |
| 2008-09-22 | 38,400 | 39,000 | 38,000 | 39,000 | 4 | 97.50 |
| 2008-09-19 | 38,000 | 38,400 | 37,700 | 38,400 | 24 | 96 |
| 2008-09-18 | 39,600 | 40,400 | 39,600 | 40,000 | 26 | 100 |
| 2008-09-17 | 36,800 | 39,600 | 36,800 | 39,600 | 16 | 99 |
| 2008-09-16 | 36,000 | 38,000 | 36,000 | 36,500 | 32 | 91.25 |
| 2008-09-12 | 39,500 | 40,000 | 39,500 | 40,000 | 8 | 100 |
| 2008-09-10 | 39,550 | 39,800 | 39,550 | 39,700 | 10 | 99.25 |
| 2008-09-09 | 38,350 | 38,350 | 37,550 | 37,550 | 5 | 93.88 |
| 2008-09-08 | 38,300 | 39,950 | 38,300 | 38,300 | 20 | 95.75 |
| 2008-09-05 | 36,500 | 38,300 | 35,500 | 38,300 | 17 | 95.75 |
| 2008-09-04 | 36,800 | 38,000 | 36,300 | 37,500 | 38 | 93.75 |
| 2008-09-03 | 37,500 | 37,500 | 36,600 | 36,800 | 80 | 92 |
| 2008-09-02 | 38,050 | 39,900 | 38,050 | 39,900 | 35 | 99.75 |
| 2008-09-01 | 40,000 | 40,050 | 38,850 | 39,250 | 24 | 98.13 |
| 2008-08-29 | 40,450 | 40,500 | 39,500 | 40,100 | 21 | 100.25 |
| 2008-08-28 | 41,500 | 41,500 | 40,000 | 40,450 | 27 | 101.13 |
| 2008-08-26 | 42,000 | 42,700 | 42,000 | 42,700 | 10 | 106.75 |
| 2008-08-25 | 43,000 | 43,000 | 43,000 | 43,000 | 8 | 107.50 |
| 2008-08-22 | 41,400 | 41,400 | 40,000 | 40,500 | 29 | 101.25 |
| 2008-08-21 | 41,500 | 42,000 | 41,500 | 41,500 | 14 | 103.75 |
| 2008-08-20 | 42,050 | 42,050 | 41,700 | 41,700 | 30 | 104.25 |
| 2008-08-19 | 42,550 | 42,900 | 42,050 | 42,900 | 22 | 107.25 |
| 2008-08-18 | 45,000 | 46,050 | 44,100 | 44,100 | 68 | 110.25 |
| 2008-08-15 | 41,600 | 42,800 | 41,100 | 42,050 | 21 | 105.13 |
| 2008-08-14 | 42,300 | 42,300 | 40,500 | 42,000 | 44 | 105 |
| 2008-08-13 | 41,000 | 42,300 | 41,000 | 42,300 | 113 | 105.75 |
| 2008-08-12 | 45,000 | 45,000 | 45,000 | 45,000 | 19 | 112.50 |
| 2008-08-08 | 51,800 | 55,000 | 51,500 | 55,000 | 29 | 137.50 |
| 2008-08-07 | 52,000 | 52,500 | 52,000 | 52,500 | 5 | 131.25 |
| 2008-08-06 | 51,500 | 52,000 | 50,500 | 51,700 | 5 | 129.25 |
| 2008-08-05 | 51,800 | 51,800 | 50,800 | 51,000 | 51 | 127.50 |
| 2008-08-04 | 51,500 | 52,000 | 51,500 | 52,000 | 16 | 130 |
| 2008-08-01 | 54,400 | 54,400 | 52,000 | 52,000 | 38 | 130 |
| 2008-07-31 | 54,200 | 55,200 | 54,100 | 54,200 | 9 | 135.50 |
| 2008-07-30 | 54,100 | 54,100 | 54,100 | 54,100 | 3 | 135.25 |
| 2008-07-29 | 53,600 | 54,100 | 53,600 | 54,100 | 17 | 135.25 |
| 2008-07-28 | 53,700 | 54,800 | 53,700 | 54,800 | 3 | 137 |
| 2008-07-25 | 56,500 | 56,500 | 55,800 | 55,800 | 17 | 139.50 |
| 2008-07-24 | 50,200 | 56,500 | 50,200 | 56,500 | 63 | 141.25 |
| 2008-07-23 | 51,500 | 51,500 | 51,400 | 51,500 | 14 | 128.75 |
| 2008-07-22 | 51,500 | 51,500 | 48,000 | 49,200 | 58 | 123 |
| 2008-07-18 | 49,900 | 50,500 | 49,600 | 49,600 | 62 | 124 |
| 2008-07-17 | 48,500 | 49,700 | 48,400 | 49,200 | 54 | 123 |
| 2008-07-16 | 51,700 | 51,700 | 48,850 | 48,900 | 58 | 122.25 |
| 2008-07-15 | 52,200 | 52,800 | 51,800 | 51,800 | 33 | 129.50 |
| 2008-07-14 | 52,100 | 53,200 | 52,100 | 53,200 | 6 | 133 |
| 2008-07-11 | 52,500 | 53,000 | 52,300 | 52,900 | 43 | 132.25 |
| 2008-07-10 | 54,800 | 54,800 | 52,000 | 52,800 | 33 | 132 |
| 2008-07-09 | 56,600 | 57,000 | 54,300 | 54,300 | 63 | 135.75 |
| 2008-07-08 | 60,000 | 60,000 | 56,000 | 56,100 | 63 | 140.25 |
| 2008-07-07 | 60,200 | 60,200 | 60,000 | 60,000 | 9 | 150 |
| 2008-07-04 | 61,500 | 61,500 | 58,600 | 58,600 | 37 | 146.50 |
| 2008-07-03 | 60,500 | 61,500 | 60,100 | 61,000 | 67 | 152.50 |
| 2008-07-02 | 62,900 | 63,000 | 62,000 | 62,000 | 16 | 155 |
| 2008-07-01 | 63,500 | 63,500 | 62,400 | 62,900 | 16 | 157.25 |
| 2008-06-30 | 63,500 | 63,500 | 62,500 | 62,700 | 33 | 156.75 |
| 2008-06-27 | 65,900 | 65,900 | 62,000 | 62,000 | 51 | 155 |
| 2008-06-26 | 64,200 | 66,400 | 63,300 | 66,400 | 16 | 166 |
| 2008-06-25 | 63,200 | 64,700 | 62,600 | 64,700 | 42 | 161.75 |
| 2008-06-24 | 64,000 | 65,000 | 63,100 | 63,200 | 36 | 158 |
| 2008-06-23 | 64,000 | 64,700 | 63,500 | 64,500 | 32 | 161.25 |
| 2008-06-20 | 66,900 | 67,000 | 65,500 | 65,500 | 35 | 163.75 |
| 2008-06-19 | 67,200 | 67,200 | 66,000 | 66,900 | 69 | 167.25 |
| 2008-06-18 | 68,900 | 69,100 | 67,500 | 68,500 | 56 | 171.25 |
| 2008-06-17 | 65,000 | 68,500 | 64,700 | 68,500 | 46 | 171.25 |
| 2008-06-16 | 65,800 | 67,000 | 65,000 | 65,300 | 59 | 163.25 |
| 2008-06-13 | 65,300 | 66,000 | 64,100 | 64,600 | 43 | 161.50 |
| 2008-06-12 | 66,600 | 66,600 | 63,000 | 65,500 | 43 | 163.75 |
| 2008-06-11 | 67,500 | 67,600 | 65,200 | 66,600 | 73 | 166.50 |
| 2008-06-10 | 70,500 | 70,500 | 67,000 | 68,000 | 68 | 170 |
| 2008-06-09 | 69,100 | 70,200 | 66,700 | 70,100 | 79 | 175.25 |
| 2008-06-06 | 74,900 | 74,900 | 70,100 | 70,600 | 155 | 176.50 |
| 2008-06-05 | 73,000 | 74,500 | 71,600 | 74,500 | 279 | 186.25 |
| 2008-06-04 | 71,000 | 74,900 | 71,000 | 73,500 | 279 | 183.75 |
| 2008-06-03 | 69,900 | 72,900 | 69,500 | 70,900 | 210 | 177.25 |
| 2008-06-02 | 66,400 | 69,000 | 65,000 | 69,000 | 130 | 172.50 |
| 2008-05-30 | 62,800 | 64,000 | 62,500 | 64,000 | 49 | 160 |
| 2008-05-29 | 62,500 | 62,900 | 61,000 | 62,900 | 41 | 157.25 |
| 2008-05-28 | 63,500 | 64,300 | 63,000 | 63,000 | 39 | 157.50 |
| 2008-05-27 | 63,100 | 64,500 | 63,000 | 64,500 | 23 | 161.25 |
| 2008-05-26 | 63,000 | 64,400 | 62,500 | 64,400 | 29 | 161 |
| 2008-05-23 | 64,500 | 65,000 | 62,000 | 63,200 | 40 | 158 |
| 2008-05-22 | 64,000 | 64,400 | 63,000 | 63,000 | 23 | 157.50 |
| 2008-05-21 | 65,000 | 65,500 | 63,600 | 65,500 | 45 | 163.75 |
| 2008-05-20 | 64,500 | 66,000 | 64,000 | 66,000 | 117 | 165 |
| 2008-05-19 | 65,000 | 65,000 | 60,100 | 65,000 | 151 | 162.50 |
| 2008-05-16 | 68,000 | 68,000 | 65,000 | 65,100 | 70 | 162.75 |
| 2008-05-15 | 68,500 | 68,500 | 67,000 | 67,000 | 113 | 167.50 |
| 2008-05-14 | 68,300 | 68,700 | 65,600 | 68,500 | 121 | 171.25 |
| 2008-05-13 | 69,200 | 69,200 | 66,400 | 68,400 | 271 | 171 |
| 2008-05-09 | 63,500 | 63,500 | 59,000 | 59,700 | 71 | 149.25 |
| 2008-05-08 | 59,300 | 62,700 | 59,300 | 62,500 | 148 | 156.25 |
| 2008-05-07 | 58,100 | 59,800 | 58,100 | 59,800 | 88 | 149.50 |
| 2008-05-02 | 57,500 | 58,500 | 54,600 | 58,100 | 180 | 145.25 |
| 2008-05-01 | 50,600 | 55,500 | 49,000 | 55,500 | 126 | 138.75 |
| 2008-04-30 | 50,100 | 51,000 | 50,000 | 50,500 | 44 | 126.25 |
| 2008-04-28 | 50,000 | 50,500 | 49,600 | 50,100 | 35 | 125.25 |
| 2008-04-25 | 49,250 | 49,850 | 49,250 | 49,850 | 13 | 124.63 |
| 2008-04-24 | 49,000 | 49,700 | 49,000 | 49,650 | 20 | 124.13 |
| 2008-04-23 | 48,600 | 48,900 | 48,000 | 48,900 | 78 | 122.25 |
| 2008-04-22 | 49,950 | 49,950 | 48,300 | 49,000 | 31 | 122.50 |
| 2008-04-21 | 49,300 | 50,000 | 48,700 | 49,950 | 22 | 124.88 |
| 2008-04-18 | 49,900 | 50,000 | 48,500 | 48,500 | 60 | 121.25 |
| 2008-04-17 | 49,900 | 50,000 | 49,500 | 49,500 | 24 | 123.75 |
| 2008-04-16 | 49,100 | 49,100 | 48,950 | 49,000 | 15 | 122.50 |
| 2008-04-15 | 50,400 | 50,400 | 49,000 | 49,050 | 40 | 122.63 |
| 2008-04-14 | 48,900 | 50,300 | 48,900 | 50,300 | 16 | 125.75 |
| 2008-04-11 | 49,500 | 49,900 | 49,300 | 49,300 | 18 | 123.25 |
| 2008-04-10 | 49,750 | 49,750 | 49,000 | 49,000 | 33 | 122.50 |
| 2008-04-09 | 49,500 | 49,900 | 49,500 | 49,600 | 28 | 124 |
| 2008-04-08 | 50,000 | 50,100 | 49,300 | 49,300 | 32 | 123.25 |
| 2008-04-07 | 49,950 | 50,500 | 49,950 | 50,500 | 27 | 126.25 |
| 2008-04-04 | 49,300 | 49,900 | 49,000 | 49,800 | 22 | 124.50 |
| 2008-04-03 | 50,000 | 50,000 | 48,500 | 48,500 | 86 | 121.25 |
| 2008-04-02 | 52,500 | 52,500 | 50,200 | 50,500 | 48 | 126.25 |
| 2008-04-01 | 53,500 | 53,900 | 51,000 | 51,500 | 155 | 128.75 |
| 2008-03-27 | 45,500 | 45,500 | 45,000 | 45,500 | 15 | 113.75 |
| 2008-03-26 | 45,700 | 45,700 | 45,600 | 45,700 | 9 | 114.25 |
| 2008-03-25 | 43,950 | 44,900 | 43,950 | 44,500 | 10 | 111.25 |
| 2008-03-24 | 44,900 | 45,900 | 44,100 | 44,100 | 55 | 110.25 |
| 2008-03-21 | 43,600 | 44,900 | 42,500 | 44,900 | 24 | 112.25 |
| 2008-03-19 | 45,000 | 45,000 | 43,000 | 44,800 | 20 | 112 |
| 2008-03-18 | 42,800 | 44,400 | 42,000 | 44,400 | 38 | 111 |
| 2008-03-17 | 42,000 | 44,450 | 42,000 | 44,450 | 27 | 111.13 |
| 2008-03-14 | 45,200 | 45,200 | 45,050 | 45,050 | 35 | 112.63 |
| 2008-03-13 | 47,500 | 48,000 | 45,900 | 45,900 | 30 | 114.75 |
| 2008-03-12 | 48,000 | 48,400 | 47,150 | 47,150 | 30 | 117.88 |
| 2008-03-11 | 46,600 | 48,000 | 45,000 | 48,000 | 63 | 120 |
| 2008-03-10 | 46,200 | 47,000 | 46,000 | 46,200 | 26 | 115.50 |
| 2008-03-07 | 48,000 | 48,600 | 47,000 | 48,600 | 21 | 121.50 |
| 2008-03-06 | 48,600 | 49,000 | 48,100 | 48,350 | 50 | 120.88 |
| 2008-03-05 | 49,000 | 49,800 | 48,500 | 48,550 | 38 | 121.38 |
| 2008-03-04 | 49,450 | 50,000 | 48,100 | 49,000 | 61 | 122.50 |
| 2008-03-03 | 49,000 | 49,400 | 48,000 | 49,400 | 42 | 123.50 |
| 2008-02-29 | 49,950 | 50,000 | 49,000 | 49,000 | 45 | 122.50 |
| 2008-02-28 | 49,500 | 50,000 | 48,800 | 49,950 | 38 | 124.88 |
| 2008-02-27 | 48,600 | 50,000 | 48,600 | 50,000 | 45 | 125 |
| 2008-02-26 | 51,000 | 51,000 | 49,000 | 49,000 | 45 | 122.50 |
| 2008-02-25 | 50,000 | 50,500 | 50,000 | 50,500 | 20 | 126.25 |
| 2008-02-22 | 49,600 | 49,600 | 48,800 | 48,800 | 14 | 122 |
| 2008-02-21 | 48,500 | 49,800 | 48,500 | 49,600 | 18 | 124 |
| 2008-02-20 | 50,000 | 50,000 | 48,500 | 48,500 | 71 | 121.25 |
| 2008-02-19 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 132.50 |
| 2008-02-18 | 53,600 | 53,900 | 52,800 | 52,800 | 65 | 132 |
| 2008-02-15 | 46,200 | 50,600 | 46,050 | 50,600 | 48 | 126.50 |
| 2008-02-14 | 46,400 | 48,400 | 46,400 | 46,600 | 48 | 116.50 |
| 2008-02-13 | 47,000 | 48,500 | 46,300 | 46,300 | 76 | 115.75 |
| 2008-02-12 | 49,000 | 49,000 | 46,800 | 47,800 | 33 | 119.50 |
| 2008-02-08 | 49,000 | 50,700 | 48,000 | 49,100 | 17 | 122.75 |
| 2008-02-07 | 48,600 | 49,800 | 48,300 | 49,800 | 22 | 124.50 |
| 2008-02-06 | 45,200 | 48,200 | 45,200 | 48,200 | 36 | 120.50 |
| 2008-02-05 | 48,000 | 48,000 | 47,600 | 47,600 | 6 | 119 |
| 2008-02-04 | 49,000 | 49,000 | 48,500 | 48,500 | 5 | 121.25 |
| 2008-02-01 | 48,700 | 50,800 | 48,700 | 49,100 | 33 | 122.75 |
| 2008-01-31 | 50,000 | 50,100 | 48,100 | 48,400 | 37 | 121 |
| 2008-01-30 | 52,500 | 52,500 | 50,000 | 50,000 | 56 | 125 |
| 2008-01-29 | 51,000 | 52,000 | 51,000 | 52,000 | 25 | 130 |
| 2008-01-28 | 48,850 | 50,700 | 48,850 | 50,000 | 7 | 125 |
| 2008-01-25 | 45,800 | 48,900 | 45,400 | 48,900 | 47 | 122.25 |
| 2008-01-24 | 45,000 | 46,400 | 45,000 | 45,000 | 26 | 112.50 |
| 2008-01-23 | 46,300 | 48,500 | 44,050 | 44,100 | 43 | 110.25 |
| 2008-01-22 | 45,300 | 45,950 | 44,500 | 45,700 | 72 | 114.25 |
| 2008-01-21 | 47,600 | 49,900 | 46,000 | 48,900 | 31 | 122.25 |
| 2008-01-18 | 47,750 | 47,750 | 45,050 | 47,750 | 36 | 119.38 |
| 2008-01-17 | 43,200 | 47,350 | 43,100 | 47,350 | 91 | 118.38 |
| 2008-01-16 | 45,400 | 45,400 | 43,200 | 43,350 | 142 | 108.38 |
| 2008-01-15 | 51,700 | 51,700 | 47,000 | 47,000 | 65 | 117.50 |
| 2008-01-11 | 51,500 | 51,900 | 50,100 | 51,500 | 33 | 128.75 |
| 2008-01-10 | 52,200 | 52,200 | 51,500 | 52,000 | 33 | 130 |
| 2008-01-09 | 51,000 | 51,900 | 51,000 | 51,900 | 18 | 129.75 |
| 2008-01-08 | 54,500 | 54,500 | 52,700 | 53,000 | 17 | 132.50 |
| 2008-01-07 | 53,200 | 53,200 | 52,900 | 53,000 | 11 | 132.50 |
| 2008-01-04 | 55,100 | 55,200 | 53,000 | 53,000 | 15 | 132.50 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2011-03-29]1株→100株 [2002-09-25]1株→2株
