4331 (株)テイクアンドギヴ・ニーズ 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 | 3,560 | 3,630 | 3,560 | 3,630 | 462 | 363 |
| 2008-12-29 | 3,590 | 3,600 | 3,550 | 3,600 | 989 | 360 |
| 2008-12-26 | 3,620 | 3,620 | 3,560 | 3,570 | 730 | 357 |
| 2008-12-25 | 3,530 | 3,590 | 3,530 | 3,580 | 421 | 358 |
| 2008-12-24 | 3,560 | 3,680 | 3,530 | 3,530 | 1,565 | 353 |
| 2008-12-22 | 3,500 | 3,630 | 3,500 | 3,620 | 1,348 | 362 |
| 2008-12-19 | 3,540 | 3,600 | 3,500 | 3,520 | 1,252 | 352 |
| 2008-12-18 | 3,630 | 3,680 | 3,570 | 3,590 | 842 | 359 |
| 2008-12-17 | 3,650 | 3,700 | 3,560 | 3,630 | 1,535 | 363 |
| 2008-12-16 | 3,700 | 3,710 | 3,580 | 3,630 | 2,177 | 363 |
| 2008-12-15 | 3,650 | 3,720 | 3,590 | 3,600 | 2,203 | 360 |
| 2008-12-12 | 3,660 | 3,680 | 3,570 | 3,610 | 3,039 | 361 |
| 2008-12-11 | 3,500 | 3,610 | 3,460 | 3,610 | 1,681 | 361 |
| 2008-12-10 | 3,560 | 3,570 | 3,450 | 3,490 | 1,021 | 349 |
| 2008-12-09 | 3,600 | 3,630 | 3,550 | 3,580 | 862 | 358 |
| 2008-12-08 | 3,580 | 3,630 | 3,510 | 3,560 | 842 | 356 |
| 2008-12-05 | 3,450 | 3,560 | 3,450 | 3,510 | 1,323 | 351 |
| 2008-12-04 | 3,500 | 3,630 | 3,450 | 3,560 | 1,055 | 356 |
| 2008-12-03 | 3,670 | 3,730 | 3,490 | 3,570 | 1,033 | 357 |
| 2008-12-02 | 3,640 | 3,730 | 3,430 | 3,620 | 815 | 362 |
| 2008-12-01 | 3,840 | 3,870 | 3,640 | 3,690 | 1,576 | 369 |
| 2008-11-28 | 3,640 | 3,850 | 3,580 | 3,790 | 2,047 | 379 |
| 2008-11-27 | 3,520 | 3,780 | 3,520 | 3,630 | 1,967 | 363 |
| 2008-11-26 | 3,630 | 3,700 | 3,470 | 3,570 | 2,021 | 357 |
| 2008-11-25 | 3,950 | 3,950 | 3,540 | 3,680 | 2,048 | 368 |
| 2008-11-21 | 3,550 | 3,730 | 3,350 | 3,700 | 3,399 | 370 |
| 2008-11-20 | 3,780 | 3,880 | 3,510 | 3,750 | 3,105 | 375 |
| 2008-11-19 | 4,200 | 4,350 | 3,900 | 3,970 | 1,428 | 397 |
| 2008-11-18 | 4,140 | 4,310 | 3,960 | 4,200 | 2,288 | 420 |
| 2008-11-17 | 4,280 | 4,340 | 4,140 | 4,190 | 1,080 | 419 |
| 2008-11-14 | 4,400 | 4,410 | 4,120 | 4,210 | 2,348 | 421 |
| 2008-11-13 | 4,300 | 4,370 | 4,190 | 4,240 | 2,788 | 424 |
| 2008-11-12 | 4,710 | 4,800 | 4,530 | 4,560 | 2,177 | 456 |
| 2008-11-11 | 4,750 | 5,200 | 4,540 | 4,810 | 4,368 | 481 |
| 2008-11-10 | 4,840 | 5,140 | 4,790 | 4,990 | 9,082 | 499 |
| 2008-11-07 | 4,100 | 4,680 | 3,990 | 4,640 | 5,086 | 464 |
| 2008-11-06 | 4,280 | 4,480 | 4,100 | 4,190 | 2,276 | 419 |
| 2008-11-05 | 4,290 | 4,550 | 4,220 | 4,430 | 3,488 | 443 |
| 2008-11-04 | 4,150 | 4,310 | 4,050 | 4,200 | 2,151 | 420 |
| 2008-10-31 | 4,070 | 4,370 | 4,010 | 4,100 | 2,187 | 410 |
| 2008-10-30 | 3,990 | 4,300 | 3,810 | 4,170 | 2,384 | 417 |
| 2008-10-29 | 3,900 | 3,950 | 3,680 | 3,920 | 2,392 | 392 |
| 2008-10-28 | 3,650 | 3,670 | 3,250 | 3,670 | 3,337 | 367 |
| 2008-10-27 | 3,810 | 4,000 | 3,550 | 3,750 | 2,284 | 375 |
| 2008-10-24 | 4,610 | 4,610 | 3,810 | 3,960 | 4,315 | 396 |
| 2008-10-23 | 3,830 | 4,460 | 3,780 | 4,310 | 5,777 | 431 |
| 2008-10-22 | 4,090 | 4,400 | 4,000 | 4,120 | 2,319 | 412 |
| 2008-10-21 | 3,810 | 4,260 | 3,810 | 4,190 | 3,723 | 419 |
| 2008-10-20 | 3,560 | 3,860 | 3,500 | 3,760 | 3,822 | 376 |
| 2008-10-17 | 3,700 | 3,790 | 3,550 | 3,620 | 2,166 | 362 |
| 2008-10-16 | 3,800 | 3,910 | 3,520 | 3,520 | 5,967 | 352 |
| 2008-10-15 | 4,170 | 4,170 | 3,900 | 4,020 | 4,381 | 402 |
| 2008-10-14 | 4,300 | 4,300 | 4,090 | 4,280 | 5,024 | 428 |
| 2008-10-10 | 3,590 | 3,980 | 3,330 | 3,800 | 4,180 | 380 |
| 2008-10-09 | 3,540 | 3,980 | 3,500 | 3,690 | 5,261 | 369 |
| 2008-10-08 | 3,640 | 3,990 | 3,590 | 3,590 | 6,792 | 359 |
| 2008-10-07 | 4,090 | 4,440 | 4,090 | 4,090 | 5,210 | 409 |
| 2008-10-06 | 5,010 | 5,020 | 4,400 | 4,590 | 3,975 | 459 |
| 2008-10-03 | 5,260 | 5,310 | 4,980 | 5,040 | 2,517 | 504 |
| 2008-10-02 | 5,770 | 5,820 | 5,220 | 5,430 | 1,552 | 543 |
| 2008-10-01 | 5,670 | 5,820 | 5,540 | 5,650 | 1,308 | 565 |
| 2008-09-30 | 5,210 | 5,580 | 5,100 | 5,470 | 1,970 | 547 |
| 2008-09-29 | 6,000 | 6,100 | 5,600 | 5,610 | 1,776 | 561 |
| 2008-09-26 | 6,290 | 6,290 | 5,860 | 5,990 | 3,643 | 599 |
| 2008-09-25 | 6,300 | 6,620 | 5,900 | 6,090 | 3,709 | 609 |
| 2008-09-24 | 6,000 | 6,690 | 5,900 | 6,430 | 6,602 | 643 |
| 2008-09-22 | 6,900 | 7,170 | 6,500 | 6,500 | 4,694 | 650 |
| 2008-09-19 | 7,950 | 8,380 | 7,200 | 7,500 | 13,684 | 750 |
| 2008-09-18 | 6,560 | 7,550 | 6,560 | 7,550 | 9,811 | 755 |
| 2008-09-17 | 6,000 | 6,550 | 5,940 | 6,550 | 5,575 | 655 |
| 2008-09-16 | 5,270 | 6,120 | 5,210 | 5,910 | 4,752 | 591 |
| 2008-09-12 | 5,360 | 5,570 | 5,250 | 5,520 | 4,423 | 552 |
| 2008-09-11 | 5,510 | 5,850 | 5,450 | 5,560 | 1,953 | 556 |
| 2008-09-10 | 5,220 | 5,650 | 5,210 | 5,450 | 1,526 | 545 |
| 2008-09-09 | 5,750 | 5,870 | 5,260 | 5,320 | 2,899 | 532 |
| 2008-09-08 | 5,110 | 5,940 | 5,060 | 5,850 | 2,843 | 585 |
| 2008-09-05 | 4,860 | 5,280 | 4,850 | 5,210 | 3,311 | 521 |
| 2008-09-04 | 5,500 | 5,520 | 5,170 | 5,210 | 3,206 | 521 |
| 2008-09-03 | 5,410 | 5,700 | 5,300 | 5,430 | 3,650 | 543 |
| 2008-09-02 | 5,750 | 5,860 | 5,390 | 5,530 | 3,533 | 553 |
| 2008-09-01 | 5,910 | 5,950 | 5,700 | 5,780 | 1,618 | 578 |
| 2008-08-29 | 5,780 | 5,940 | 5,680 | 5,890 | 2,385 | 589 |
| 2008-08-28 | 5,730 | 5,890 | 5,620 | 5,680 | 2,314 | 568 |
| 2008-08-27 | 5,870 | 6,020 | 5,710 | 5,830 | 2,539 | 583 |
| 2008-08-26 | 5,710 | 6,020 | 5,650 | 5,850 | 3,340 | 585 |
| 2008-08-25 | 5,770 | 6,050 | 5,610 | 5,810 | 4,594 | 581 |
| 2008-08-22 | 5,930 | 6,570 | 5,560 | 5,670 | 9,314 | 567 |
| 2008-08-21 | 5,300 | 6,390 | 5,240 | 6,330 | 12,369 | 633 |
| 2008-08-20 | 5,890 | 5,980 | 5,320 | 5,480 | 10,204 | 548 |
| 2008-08-19 | 6,500 | 6,500 | 6,100 | 6,190 | 5,804 | 619 |
| 2008-08-18 | 6,650 | 6,860 | 6,440 | 6,600 | 4,230 | 660 |
| 2008-08-15 | 7,300 | 7,340 | 6,510 | 6,980 | 6,021 | 698 |
| 2008-08-14 | 7,900 | 7,900 | 7,360 | 7,360 | 2,753 | 736 |
| 2008-08-13 | 8,210 | 8,210 | 7,920 | 7,980 | 2,005 | 798 |
| 2008-08-12 | 8,100 | 8,280 | 8,020 | 8,150 | 1,015 | 815 |
| 2008-08-11 | 8,410 | 8,410 | 8,050 | 8,290 | 1,288 | 829 |
| 2008-08-08 | 8,050 | 8,490 | 7,980 | 8,470 | 4,433 | 847 |
| 2008-08-07 | 8,280 | 8,700 | 7,990 | 8,550 | 4,457 | 855 |
| 2008-08-06 | 8,300 | 8,400 | 8,040 | 8,180 | 1,939 | 818 |
| 2008-08-05 | 8,000 | 8,120 | 7,900 | 8,040 | 1,357 | 804 |
| 2008-08-04 | 8,010 | 8,140 | 7,930 | 8,070 | 2,057 | 807 |
| 2008-08-01 | 8,160 | 8,300 | 8,060 | 8,110 | 1,655 | 811 |
| 2008-07-31 | 8,500 | 8,530 | 8,210 | 8,360 | 1,441 | 836 |
| 2008-07-30 | 8,480 | 8,540 | 8,330 | 8,410 | 1,931 | 841 |
| 2008-07-29 | 8,450 | 8,560 | 8,350 | 8,460 | 1,828 | 846 |
| 2008-07-28 | 8,580 | 8,880 | 8,540 | 8,680 | 1,174 | 868 |
| 2008-07-25 | 8,440 | 8,930 | 8,440 | 8,480 | 3,875 | 848 |
| 2008-07-24 | 8,250 | 8,570 | 8,220 | 8,540 | 3,027 | 854 |
| 2008-07-23 | 8,180 | 8,480 | 8,180 | 8,380 | 1,881 | 838 |
| 2008-07-22 | 8,590 | 8,600 | 8,010 | 8,280 | 3,087 | 828 |
| 2008-07-18 | 8,730 | 8,880 | 8,550 | 8,670 | 2,067 | 867 |
| 2008-07-17 | 8,350 | 8,780 | 8,290 | 8,630 | 2,289 | 863 |
| 2008-07-16 | 7,960 | 8,340 | 7,860 | 8,220 | 2,922 | 822 |
| 2008-07-15 | 8,130 | 8,220 | 7,920 | 7,990 | 4,065 | 799 |
| 2008-07-14 | 8,120 | 8,350 | 8,110 | 8,190 | 2,331 | 819 |
| 2008-07-11 | 8,290 | 8,480 | 8,130 | 8,290 | 2,764 | 829 |
| 2008-07-10 | 8,240 | 8,400 | 8,120 | 8,280 | 3,181 | 828 |
| 2008-07-09 | 8,340 | 8,480 | 8,130 | 8,270 | 3,372 | 827 |
| 2008-07-08 | 8,500 | 8,520 | 8,130 | 8,240 | 5,116 | 824 |
| 2008-07-07 | 8,790 | 8,860 | 8,410 | 8,560 | 2,395 | 856 |
| 2008-07-04 | 8,900 | 8,980 | 8,550 | 8,690 | 4,068 | 869 |
| 2008-07-03 | 8,200 | 8,980 | 8,200 | 8,900 | 5,110 | 890 |
| 2008-07-02 | 9,330 | 9,550 | 8,690 | 8,690 | 8,169 | 869 |
| 2008-07-01 | 8,580 | 9,370 | 8,580 | 9,330 | 9,879 | 933 |
| 2008-06-30 | 8,310 | 8,650 | 8,100 | 8,370 | 6,144 | 837 |
| 2008-06-27 | 8,800 | 9,000 | 8,610 | 8,610 | 7,950 | 861 |
| 2008-06-26 | 9,410 | 9,590 | 9,010 | 9,300 | 4,680 | 930 |
| 2008-06-25 | 9,800 | 9,880 | 9,390 | 9,500 | 6,512 | 950 |
| 2008-06-24 | 9,980 | 10,050 | 9,870 | 9,900 | 1,792 | 990 |
| 2008-06-23 | 9,860 | 10,200 | 9,680 | 9,940 | 3,736 | 994 |
| 2008-06-20 | 10,150 | 10,150 | 9,890 | 9,920 | 7,606 | 992 |
| 2008-06-19 | 10,530 | 10,580 | 10,030 | 10,130 | 7,540 | 1,013 |
| 2008-06-18 | 10,600 | 10,650 | 10,480 | 10,520 | 2,450 | 1,052 |
| 2008-06-17 | 10,460 | 10,600 | 10,300 | 10,490 | 1,707 | 1,049 |
| 2008-06-16 | 10,180 | 10,460 | 10,180 | 10,370 | 2,386 | 1,037 |
| 2008-06-13 | 10,300 | 10,650 | 10,300 | 10,380 | 4,030 | 1,038 |
| 2008-06-12 | 10,600 | 10,760 | 10,100 | 10,640 | 7,969 | 1,064 |
| 2008-06-11 | 11,050 | 11,130 | 10,450 | 10,530 | 7,352 | 1,053 |
| 2008-06-10 | 11,490 | 11,670 | 10,940 | 11,110 | 7,875 | 1,111 |
| 2008-06-09 | 11,000 | 11,270 | 10,830 | 11,150 | 5,508 | 1,115 |
| 2008-06-06 | 12,100 | 12,130 | 11,450 | 11,530 | 11,762 | 1,153 |
| 2008-06-05 | 12,200 | 12,200 | 11,820 | 12,000 | 5,752 | 1,200 |
| 2008-06-04 | 11,630 | 12,290 | 11,630 | 12,150 | 7,654 | 1,215 |
| 2008-06-03 | 12,290 | 12,390 | 11,600 | 11,620 | 12,593 | 1,162 |
| 2008-06-02 | 11,910 | 12,190 | 11,600 | 11,890 | 6,087 | 1,189 |
| 2008-05-30 | 12,120 | 12,460 | 11,570 | 11,710 | 14,658 | 1,171 |
| 2008-05-29 | 11,500 | 12,110 | 11,230 | 12,100 | 15,642 | 1,210 |
| 2008-05-28 | 11,510 | 12,230 | 11,110 | 11,120 | 24,146 | 1,112 |
| 2008-05-27 | 12,200 | 12,520 | 11,310 | 11,480 | 22,385 | 1,148 |
| 2008-05-26 | 12,210 | 12,450 | 12,210 | 12,210 | 29,225 | 1,221 |
| 2008-05-23 | 14,210 | 14,210 | 14,210 | 14,210 | 545 | 1,421 |
| 2008-05-22 | 14,400 | 16,690 | 14,200 | 16,210 | 11,756 | 1,621 |
| 2008-05-21 | 15,190 | 15,190 | 14,230 | 14,720 | 8,918 | 1,472 |
| 2008-05-20 | 16,050 | 16,190 | 15,000 | 15,230 | 11,510 | 1,523 |
| 2008-05-19 | 15,230 | 16,380 | 15,230 | 16,230 | 7,690 | 1,623 |
| 2008-05-16 | 15,890 | 16,300 | 15,000 | 15,030 | 6,222 | 1,503 |
| 2008-05-15 | 16,000 | 16,470 | 15,900 | 15,940 | 6,078 | 1,594 |
| 2008-05-14 | 16,020 | 16,480 | 15,870 | 15,910 | 8,364 | 1,591 |
| 2008-05-13 | 16,910 | 17,480 | 15,620 | 15,900 | 17,539 | 1,590 |
| 2008-05-12 | 15,570 | 17,000 | 15,290 | 17,000 | 14,776 | 1,700 |
| 2008-05-09 | 15,500 | 16,290 | 14,740 | 15,640 | 14,667 | 1,564 |
| 2008-05-08 | 15,650 | 15,980 | 14,660 | 15,500 | 18,103 | 1,550 |
| 2008-05-07 | 14,450 | 15,450 | 14,350 | 15,450 | 25,019 | 1,545 |
| 2008-05-02 | 11,980 | 13,450 | 11,740 | 13,450 | 28,854 | 1,345 |
| 2008-05-01 | 11,460 | 11,680 | 11,320 | 11,450 | 7,812 | 1,145 |
| 2008-04-30 | 11,360 | 11,470 | 11,100 | 11,260 | 6,198 | 1,126 |
| 2008-04-28 | 10,350 | 11,130 | 10,200 | 10,960 | 9,135 | 1,096 |
| 2008-04-25 | 10,010 | 10,180 | 9,940 | 10,170 | 2,710 | 1,017 |
| 2008-04-24 | 10,000 | 10,000 | 9,900 | 9,970 | 2,976 | 997 |
| 2008-04-23 | 10,010 | 10,070 | 9,900 | 10,000 | 3,086 | 1,000 |
| 2008-04-22 | 10,070 | 10,260 | 10,000 | 10,050 | 5,190 | 1,005 |
| 2008-04-21 | 10,120 | 10,450 | 10,000 | 10,030 | 5,903 | 1,003 |
| 2008-04-18 | 10,050 | 10,430 | 10,000 | 10,050 | 8,790 | 1,005 |
| 2008-04-17 | 10,990 | 10,990 | 10,030 | 10,100 | 13,294 | 1,010 |
| 2008-04-16 | 11,210 | 11,590 | 10,520 | 10,830 | 11,261 | 1,083 |
| 2008-04-15 | 10,380 | 11,790 | 10,350 | 11,040 | 25,797 | 1,104 |
| 2008-04-14 | 9,700 | 10,300 | 9,680 | 10,180 | 4,134 | 1,018 |
| 2008-04-11 | 9,920 | 10,110 | 9,850 | 9,950 | 4,006 | 995 |
| 2008-04-10 | 10,050 | 10,190 | 9,940 | 10,050 | 3,504 | 1,005 |
| 2008-04-09 | 10,600 | 10,620 | 10,050 | 10,140 | 5,726 | 1,014 |
| 2008-04-08 | 10,790 | 10,790 | 10,490 | 10,610 | 3,214 | 1,061 |
| 2008-04-07 | 10,560 | 10,780 | 10,430 | 10,750 | 3,260 | 1,075 |
| 2008-04-04 | 10,760 | 10,800 | 10,480 | 10,500 | 3,589 | 1,050 |
| 2008-04-03 | 10,890 | 10,970 | 10,500 | 10,880 | 3,621 | 1,088 |
| 2008-04-02 | 10,700 | 10,960 | 10,640 | 10,740 | 6,694 | 1,074 |
| 2008-04-01 | 11,000 | 11,100 | 10,300 | 10,360 | 6,947 | 1,036 |
| 2008-03-31 | 11,350 | 11,350 | 10,710 | 10,830 | 5,801 | 1,083 |
| 2008-03-28 | 11,360 | 11,460 | 11,100 | 11,300 | 3,830 | 1,130 |
| 2008-03-27 | 11,250 | 11,540 | 11,070 | 11,160 | 6,197 | 1,116 |
| 2008-03-26 | 11,100 | 11,450 | 11,100 | 11,400 | 3,815 | 1,140 |
| 2008-03-25 | 11,530 | 11,800 | 11,180 | 11,250 | 8,270 | 1,125 |
| 2008-03-24 | 11,400 | 11,480 | 11,180 | 11,330 | 7,720 | 1,133 |
| 2008-03-21 | 11,480 | 11,730 | 11,220 | 11,400 | 7,339 | 1,140 |
| 2008-03-19 | 11,870 | 12,460 | 11,550 | 11,680 | 7,327 | 1,168 |
| 2008-03-18 | 12,460 | 12,500 | 11,630 | 12,070 | 2,949 | 1,207 |
| 2008-03-17 | 11,840 | 12,240 | 11,360 | 12,060 | 5,376 | 1,206 |
| 2008-03-14 | 12,600 | 12,960 | 11,820 | 12,240 | 8,338 | 1,224 |
| 2008-03-13 | 12,820 | 13,370 | 12,610 | 12,940 | 3,673 | 1,294 |
| 2008-03-12 | 13,400 | 13,590 | 12,880 | 13,010 | 7,550 | 1,301 |
| 2008-03-11 | 12,900 | 13,500 | 12,620 | 13,000 | 6,370 | 1,300 |
| 2008-03-10 | 13,800 | 14,100 | 12,600 | 13,000 | 8,570 | 1,300 |
| 2008-03-07 | 14,050 | 14,360 | 13,780 | 13,910 | 8,418 | 1,391 |
| 2008-03-06 | 14,500 | 14,750 | 14,280 | 14,390 | 4,282 | 1,439 |
| 2008-03-05 | 14,940 | 15,080 | 14,130 | 14,250 | 5,453 | 1,425 |
| 2008-03-04 | 14,000 | 15,200 | 14,000 | 14,740 | 5,341 | 1,474 |
| 2008-03-03 | 14,300 | 14,390 | 13,900 | 13,990 | 4,170 | 1,399 |
| 2008-02-29 | 15,410 | 15,480 | 14,600 | 14,830 | 8,333 | 1,483 |
| 2008-02-28 | 14,990 | 15,840 | 14,760 | 15,690 | 9,552 | 1,569 |
| 2008-02-27 | 15,080 | 15,390 | 14,710 | 14,920 | 9,698 | 1,492 |
| 2008-02-26 | 14,110 | 14,940 | 14,020 | 14,550 | 11,527 | 1,455 |
| 2008-02-25 | 13,750 | 14,160 | 13,700 | 14,000 | 5,838 | 1,400 |
| 2008-02-22 | 13,790 | 13,930 | 13,510 | 13,640 | 7,391 | 1,364 |
| 2008-02-21 | 14,050 | 14,100 | 13,750 | 13,830 | 4,881 | 1,383 |
| 2008-02-20 | 13,930 | 14,170 | 13,770 | 13,790 | 10,756 | 1,379 |
| 2008-02-19 | 13,990 | 14,030 | 13,710 | 13,900 | 8,674 | 1,390 |
| 2008-02-18 | 14,100 | 14,500 | 13,840 | 13,920 | 8,196 | 1,392 |
| 2008-02-15 | 13,610 | 14,190 | 13,150 | 14,050 | 7,461 | 1,405 |
| 2008-02-14 | 14,050 | 14,420 | 13,440 | 13,500 | 8,661 | 1,350 |
| 2008-02-13 | 13,450 | 14,150 | 13,290 | 13,860 | 5,197 | 1,386 |
| 2008-02-12 | 13,950 | 13,950 | 13,430 | 13,500 | 5,796 | 1,350 |
| 2008-02-08 | 14,020 | 14,180 | 13,720 | 14,000 | 4,942 | 1,400 |
| 2008-02-07 | 13,940 | 14,200 | 13,800 | 14,180 | 4,355 | 1,418 |
| 2008-02-06 | 14,120 | 14,320 | 13,880 | 13,950 | 6,550 | 1,395 |
| 2008-02-05 | 14,400 | 14,620 | 14,220 | 14,500 | 4,120 | 1,450 |
| 2008-02-04 | 14,460 | 14,690 | 14,360 | 14,490 | 2,739 | 1,449 |
| 2008-02-01 | 15,400 | 15,400 | 14,200 | 14,340 | 9,356 | 1,434 |
| 2008-01-31 | 14,500 | 15,400 | 14,230 | 15,260 | 7,967 | 1,526 |
| 2008-01-30 | 14,800 | 15,150 | 14,440 | 14,670 | 6,438 | 1,467 |
| 2008-01-29 | 15,000 | 15,400 | 14,700 | 14,900 | 4,504 | 1,490 |
| 2008-01-28 | 15,120 | 15,700 | 14,550 | 14,830 | 4,823 | 1,483 |
| 2008-01-25 | 14,750 | 15,500 | 14,570 | 15,320 | 6,806 | 1,532 |
| 2008-01-24 | 14,600 | 14,830 | 14,420 | 14,560 | 4,634 | 1,456 |
| 2008-01-23 | 14,980 | 15,080 | 14,050 | 14,270 | 5,339 | 1,427 |
| 2008-01-22 | 14,900 | 15,250 | 13,950 | 14,180 | 12,624 | 1,418 |
| 2008-01-21 | 16,450 | 16,490 | 15,350 | 15,440 | 8,565 | 1,544 |
| 2008-01-18 | 14,700 | 16,620 | 14,200 | 16,250 | 14,024 | 1,625 |
| 2008-01-17 | 14,420 | 15,590 | 14,020 | 15,000 | 6,860 | 1,500 |
| 2008-01-16 | 15,170 | 16,170 | 14,170 | 14,400 | 14,040 | 1,440 |
| 2008-01-15 | 16,200 | 16,630 | 15,110 | 16,170 | 14,500 | 1,617 |
| 2008-01-11 | 18,000 | 18,990 | 16,400 | 16,400 | 22,946 | 1,640 |
| 2008-01-10 | 16,600 | 18,400 | 16,300 | 18,400 | 32,423 | 1,840 |
| 2008-01-09 | 14,920 | 16,500 | 14,370 | 16,400 | 16,902 | 1,640 |
| 2008-01-08 | 15,880 | 16,260 | 15,270 | 15,320 | 13,592 | 1,532 |
| 2008-01-07 | 15,780 | 16,430 | 15,600 | 15,950 | 14,799 | 1,595 |
| 2008-01-04 | 15,850 | 16,660 | 15,520 | 15,790 | 12,337 | 1,579 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2004-09-27]1株→10株 [2004-04-26]1株→3株 [2003-12-25]1株→3株
