4346 (株)NEXYZ.Group 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 | 1,630 | 1,695 | 1,627 | 1,689 | 663 | 168.90 |
| 2008-12-29 | 1,655 | 1,660 | 1,561 | 1,643 | 1,910 | 164.30 |
| 2008-12-26 | 1,600 | 1,648 | 1,600 | 1,640 | 1,047 | 164 |
| 2008-12-25 | 1,600 | 1,633 | 1,600 | 1,632 | 930 | 163.20 |
| 2008-12-24 | 1,555 | 1,630 | 1,520 | 1,630 | 2,728 | 163 |
| 2008-12-22 | 1,578 | 1,598 | 1,555 | 1,580 | 1,791 | 158 |
| 2008-12-19 | 1,583 | 1,619 | 1,535 | 1,561 | 1,610 | 156.10 |
| 2008-12-18 | 1,650 | 1,699 | 1,590 | 1,590 | 2,656 | 159 |
| 2008-12-17 | 1,701 | 1,726 | 1,664 | 1,664 | 1,078 | 166.40 |
| 2008-12-16 | 1,730 | 1,731 | 1,670 | 1,722 | 689 | 172.20 |
| 2008-12-15 | 1,700 | 1,730 | 1,681 | 1,729 | 1,895 | 172.90 |
| 2008-12-12 | 1,738 | 1,739 | 1,697 | 1,702 | 2,052 | 170.20 |
| 2008-12-11 | 1,708 | 1,740 | 1,705 | 1,740 | 1,333 | 174 |
| 2008-12-10 | 1,740 | 1,740 | 1,712 | 1,738 | 1,084 | 173.80 |
| 2008-12-09 | 1,701 | 1,750 | 1,701 | 1,738 | 734 | 173.80 |
| 2008-12-08 | 1,650 | 1,750 | 1,650 | 1,750 | 1,216 | 175 |
| 2008-12-05 | 1,729 | 1,730 | 1,700 | 1,711 | 574 | 171.10 |
| 2008-12-04 | 1,745 | 1,745 | 1,663 | 1,715 | 923 | 171.50 |
| 2008-12-03 | 1,660 | 1,729 | 1,658 | 1,700 | 1,202 | 170 |
| 2008-12-02 | 1,720 | 1,730 | 1,599 | 1,660 | 1,408 | 166 |
| 2008-12-01 | 1,805 | 1,805 | 1,705 | 1,715 | 818 | 171.50 |
| 2008-11-28 | 1,730 | 1,785 | 1,720 | 1,785 | 1,213 | 178.50 |
| 2008-11-27 | 1,745 | 1,750 | 1,714 | 1,744 | 549 | 174.40 |
| 2008-11-26 | 1,680 | 1,744 | 1,680 | 1,743 | 733 | 174.30 |
| 2008-11-25 | 1,719 | 1,730 | 1,600 | 1,714 | 1,616 | 171.40 |
| 2008-11-21 | 1,668 | 1,700 | 1,611 | 1,700 | 1,194 | 170 |
| 2008-11-20 | 1,801 | 1,801 | 1,675 | 1,698 | 1,929 | 169.80 |
| 2008-11-19 | 1,909 | 1,969 | 1,750 | 1,807 | 1,243 | 180.70 |
| 2008-11-18 | 1,875 | 1,968 | 1,861 | 1,898 | 1,575 | 189.80 |
| 2008-11-17 | 2,005 | 2,025 | 1,850 | 1,875 | 1,957 | 187.50 |
| 2008-11-14 | 2,020 | 2,020 | 1,950 | 1,990 | 1,022 | 199 |
| 2008-11-13 | 1,940 | 2,010 | 1,940 | 2,005 | 758 | 200.50 |
| 2008-11-12 | 2,035 | 2,045 | 1,971 | 2,010 | 1,788 | 201 |
| 2008-11-11 | 2,075 | 2,075 | 1,980 | 2,005 | 752 | 200.50 |
| 2008-11-10 | 2,000 | 2,060 | 1,950 | 2,035 | 1,362 | 203.50 |
| 2008-11-07 | 2,030 | 2,030 | 1,930 | 2,000 | 1,642 | 200 |
| 2008-11-06 | 2,005 | 2,045 | 1,910 | 2,030 | 1,247 | 203 |
| 2008-11-05 | 1,899 | 2,100 | 1,890 | 2,000 | 2,959 | 200 |
| 2008-11-04 | 1,850 | 1,930 | 1,834 | 1,887 | 1,609 | 188.70 |
| 2008-10-31 | 1,839 | 1,877 | 1,801 | 1,834 | 1,061 | 183.40 |
| 2008-10-30 | 1,750 | 1,850 | 1,750 | 1,850 | 1,451 | 185 |
| 2008-10-29 | 1,800 | 1,818 | 1,690 | 1,751 | 1,636 | 175.10 |
| 2008-10-28 | 1,671 | 1,725 | 1,630 | 1,710 | 1,689 | 171 |
| 2008-10-27 | 1,675 | 1,749 | 1,651 | 1,725 | 1,494 | 172.50 |
| 2008-10-24 | 1,800 | 1,800 | 1,730 | 1,731 | 1,512 | 173.10 |
| 2008-10-23 | 1,801 | 1,815 | 1,702 | 1,776 | 2,104 | 177.60 |
| 2008-10-22 | 1,880 | 1,880 | 1,800 | 1,800 | 960 | 180 |
| 2008-10-21 | 1,849 | 1,890 | 1,820 | 1,862 | 1,554 | 186.20 |
| 2008-10-20 | 1,732 | 1,830 | 1,731 | 1,819 | 1,553 | 181.90 |
| 2008-10-17 | 1,779 | 1,779 | 1,684 | 1,732 | 1,477 | 173.20 |
| 2008-10-16 | 1,726 | 1,727 | 1,610 | 1,659 | 1,753 | 165.90 |
| 2008-10-15 | 1,850 | 1,890 | 1,522 | 1,816 | 2,195 | 181.60 |
| 2008-10-14 | 1,820 | 1,820 | 1,750 | 1,820 | 2,232 | 182 |
| 2008-10-10 | 1,541 | 1,600 | 1,412 | 1,520 | 3,920 | 152 |
| 2008-10-09 | 1,560 | 1,670 | 1,550 | 1,600 | 4,213 | 160 |
| 2008-10-08 | 1,800 | 1,800 | 1,800 | 1,800 | 3,940 | 180 |
| 2008-10-07 | 2,040 | 2,200 | 2,040 | 2,200 | 3,539 | 220 |
| 2008-10-06 | 2,495 | 2,530 | 2,350 | 2,440 | 2,160 | 244 |
| 2008-10-03 | 2,630 | 2,630 | 2,530 | 2,600 | 1,365 | 260 |
| 2008-10-02 | 2,785 | 2,785 | 2,500 | 2,590 | 2,615 | 259 |
| 2008-10-01 | 2,640 | 2,875 | 2,640 | 2,705 | 3,154 | 270.50 |
| 2008-09-30 | 2,800 | 2,900 | 2,640 | 2,665 | 6,705 | 266.50 |
| 2008-09-29 | 3,250 | 3,300 | 3,120 | 3,140 | 979 | 314 |
| 2008-09-26 | 3,350 | 3,400 | 3,260 | 3,300 | 1,729 | 330 |
| 2008-09-25 | 3,510 | 3,510 | 3,310 | 3,400 | 1,628 | 340 |
| 2008-09-24 | 3,570 | 3,590 | 3,530 | 3,590 | 1,176 | 359 |
| 2008-09-22 | 3,600 | 3,630 | 3,570 | 3,580 | 1,279 | 358 |
| 2008-09-19 | 3,600 | 3,600 | 3,540 | 3,570 | 2,224 | 357 |
| 2008-09-18 | 3,460 | 3,600 | 3,310 | 3,550 | 2,465 | 355 |
| 2008-09-17 | 3,460 | 3,550 | 3,410 | 3,550 | 1,487 | 355 |
| 2008-09-16 | 3,400 | 3,490 | 3,320 | 3,410 | 1,596 | 341 |
| 2008-09-12 | 3,410 | 3,500 | 3,410 | 3,500 | 1,098 | 350 |
| 2008-09-11 | 3,400 | 3,560 | 3,400 | 3,460 | 825 | 346 |
| 2008-09-10 | 3,350 | 3,610 | 3,340 | 3,550 | 593 | 355 |
| 2008-09-09 | 3,440 | 3,510 | 3,410 | 3,450 | 655 | 345 |
| 2008-09-08 | 3,380 | 3,750 | 3,380 | 3,530 | 1,023 | 353 |
| 2008-09-05 | 3,600 | 3,690 | 3,480 | 3,480 | 1,804 | 348 |
| 2008-09-04 | 3,740 | 3,820 | 3,620 | 3,720 | 714 | 372 |
| 2008-09-03 | 3,630 | 3,800 | 3,600 | 3,790 | 1,103 | 379 |
| 2008-09-02 | 3,760 | 3,860 | 3,630 | 3,680 | 1,034 | 368 |
| 2008-09-01 | 3,850 | 3,900 | 3,810 | 3,810 | 826 | 381 |
| 2008-08-29 | 3,660 | 3,800 | 3,660 | 3,800 | 1,192 | 380 |
| 2008-08-28 | 3,750 | 3,820 | 3,370 | 3,710 | 841 | 371 |
| 2008-08-27 | 3,880 | 3,890 | 3,760 | 3,850 | 544 | 385 |
| 2008-08-26 | 3,720 | 3,870 | 3,710 | 3,870 | 525 | 387 |
| 2008-08-25 | 3,640 | 3,870 | 3,640 | 3,830 | 956 | 383 |
| 2008-08-22 | 3,550 | 3,630 | 3,540 | 3,630 | 792 | 363 |
| 2008-08-21 | 3,550 | 3,550 | 3,500 | 3,540 | 885 | 354 |
| 2008-08-20 | 3,400 | 3,480 | 3,380 | 3,480 | 1,090 | 348 |
| 2008-08-19 | 3,380 | 3,380 | 3,290 | 3,300 | 1,317 | 330 |
| 2008-08-18 | 3,300 | 3,460 | 3,300 | 3,370 | 1,779 | 337 |
| 2008-08-15 | 3,330 | 3,630 | 3,280 | 3,470 | 1,317 | 347 |
| 2008-08-14 | 3,900 | 3,900 | 3,620 | 3,630 | 1,968 | 363 |
| 2008-08-13 | 3,970 | 3,990 | 3,910 | 3,930 | 853 | 393 |
| 2008-08-12 | 3,960 | 4,020 | 3,960 | 3,970 | 575 | 397 |
| 2008-08-11 | 4,000 | 4,070 | 4,000 | 4,070 | 352 | 407 |
| 2008-08-08 | 4,010 | 4,080 | 3,920 | 4,050 | 1,313 | 405 |
| 2008-08-07 | 4,070 | 4,090 | 4,060 | 4,060 | 542 | 406 |
| 2008-08-06 | 4,080 | 4,120 | 4,020 | 4,090 | 926 | 409 |
| 2008-08-05 | 4,060 | 4,090 | 4,000 | 4,040 | 417 | 404 |
| 2008-08-04 | 4,000 | 4,120 | 4,000 | 4,060 | 383 | 406 |
| 2008-08-01 | 4,080 | 4,160 | 4,080 | 4,120 | 662 | 412 |
| 2008-07-31 | 4,180 | 4,180 | 4,110 | 4,150 | 912 | 415 |
| 2008-07-30 | 4,070 | 4,130 | 4,070 | 4,130 | 626 | 413 |
| 2008-07-29 | 4,090 | 4,120 | 4,020 | 4,070 | 569 | 407 |
| 2008-07-28 | 4,170 | 4,180 | 3,990 | 4,090 | 525 | 409 |
| 2008-07-25 | 4,200 | 4,230 | 4,150 | 4,150 | 905 | 415 |
| 2008-07-24 | 4,150 | 4,190 | 4,110 | 4,190 | 772 | 419 |
| 2008-07-23 | 4,040 | 4,150 | 4,040 | 4,100 | 991 | 410 |
| 2008-07-22 | 4,010 | 4,040 | 3,980 | 4,040 | 841 | 404 |
| 2008-07-18 | 4,000 | 4,030 | 3,970 | 4,010 | 539 | 401 |
| 2008-07-17 | 3,980 | 4,030 | 3,920 | 4,030 | 661 | 403 |
| 2008-07-16 | 3,960 | 4,000 | 3,940 | 3,980 | 612 | 398 |
| 2008-07-15 | 3,950 | 4,020 | 3,940 | 3,960 | 887 | 396 |
| 2008-07-14 | 4,000 | 4,030 | 3,980 | 3,980 | 914 | 398 |
| 2008-07-11 | 4,030 | 4,050 | 4,000 | 4,040 | 710 | 404 |
| 2008-07-10 | 4,020 | 4,050 | 4,000 | 4,030 | 884 | 403 |
| 2008-07-09 | 4,020 | 4,100 | 4,020 | 4,070 | 905 | 407 |
| 2008-07-08 | 4,020 | 4,070 | 4,020 | 4,040 | 536 | 404 |
| 2008-07-07 | 4,070 | 4,100 | 4,070 | 4,090 | 287 | 409 |
| 2008-07-04 | 4,020 | 4,070 | 4,020 | 4,070 | 498 | 407 |
| 2008-07-03 | 4,060 | 4,080 | 4,030 | 4,080 | 566 | 408 |
| 2008-07-02 | 4,100 | 4,100 | 4,040 | 4,060 | 635 | 406 |
| 2008-07-01 | 4,100 | 4,110 | 4,080 | 4,100 | 485 | 410 |
| 2008-06-30 | 4,070 | 4,120 | 4,060 | 4,100 | 668 | 410 |
| 2008-06-27 | 4,070 | 4,170 | 4,060 | 4,060 | 1,218 | 406 |
| 2008-06-26 | 4,060 | 4,180 | 4,060 | 4,170 | 584 | 417 |
| 2008-06-25 | 4,130 | 4,190 | 4,040 | 4,160 | 1,566 | 416 |
| 2008-06-24 | 4,120 | 4,180 | 4,120 | 4,180 | 556 | 418 |
| 2008-06-23 | 4,110 | 4,220 | 4,100 | 4,160 | 1,378 | 416 |
| 2008-06-20 | 4,210 | 4,240 | 4,190 | 4,190 | 894 | 419 |
| 2008-06-19 | 4,280 | 4,290 | 4,210 | 4,210 | 677 | 421 |
| 2008-06-18 | 4,290 | 4,310 | 4,100 | 4,280 | 1,190 | 428 |
| 2008-06-17 | 4,300 | 4,360 | 4,300 | 4,340 | 575 | 434 |
| 2008-06-16 | 4,350 | 4,400 | 4,300 | 4,300 | 1,147 | 430 |
| 2008-06-13 | 4,480 | 4,480 | 4,350 | 4,380 | 1,658 | 438 |
| 2008-06-12 | 4,220 | 4,430 | 4,220 | 4,430 | 2,066 | 443 |
| 2008-06-11 | 4,270 | 4,320 | 4,210 | 4,220 | 826 | 422 |
| 2008-06-10 | 4,300 | 4,350 | 4,290 | 4,320 | 716 | 432 |
| 2008-06-09 | 4,410 | 4,410 | 4,300 | 4,300 | 669 | 430 |
| 2008-06-06 | 4,430 | 4,450 | 4,310 | 4,410 | 1,437 | 441 |
| 2008-06-05 | 4,390 | 4,420 | 4,380 | 4,400 | 808 | 440 |
| 2008-06-04 | 4,300 | 4,350 | 4,270 | 4,340 | 1,141 | 434 |
| 2008-06-03 | 4,110 | 4,260 | 4,110 | 4,190 | 3,380 | 419 |
| 2008-06-02 | 4,410 | 4,450 | 4,340 | 4,360 | 1,769 | 436 |
| 2008-05-30 | 4,470 | 4,510 | 4,430 | 4,460 | 1,048 | 446 |
| 2008-05-29 | 4,460 | 4,470 | 4,450 | 4,460 | 784 | 446 |
| 2008-05-28 | 4,480 | 4,510 | 4,460 | 4,460 | 863 | 446 |
| 2008-05-27 | 4,450 | 4,490 | 4,450 | 4,480 | 881 | 448 |
| 2008-05-26 | 4,450 | 4,480 | 4,400 | 4,450 | 1,031 | 445 |
| 2008-05-23 | 4,480 | 4,510 | 4,450 | 4,470 | 948 | 447 |
| 2008-05-22 | 4,410 | 4,490 | 4,390 | 4,480 | 877 | 448 |
| 2008-05-21 | 4,490 | 4,510 | 4,410 | 4,410 | 815 | 441 |
| 2008-05-20 | 4,440 | 4,520 | 4,440 | 4,480 | 1,029 | 448 |
| 2008-05-19 | 4,500 | 4,550 | 4,500 | 4,540 | 929 | 454 |
| 2008-05-16 | 4,390 | 4,550 | 4,390 | 4,500 | 1,630 | 450 |
| 2008-05-15 | 4,500 | 4,570 | 4,500 | 4,550 | 1,409 | 455 |
| 2008-05-14 | 4,450 | 4,480 | 4,440 | 4,470 | 960 | 447 |
| 2008-05-13 | 4,420 | 4,430 | 4,410 | 4,430 | 1,337 | 443 |
| 2008-05-12 | 4,480 | 4,520 | 4,420 | 4,480 | 2,147 | 448 |
| 2008-05-09 | 4,500 | 4,520 | 4,480 | 4,480 | 1,132 | 448 |
| 2008-05-08 | 4,590 | 4,590 | 4,490 | 4,490 | 1,308 | 449 |
| 2008-05-07 | 4,580 | 4,600 | 4,510 | 4,560 | 1,713 | 456 |
| 2008-05-02 | 4,520 | 4,590 | 4,520 | 4,590 | 855 | 459 |
| 2008-05-01 | 4,510 | 4,570 | 4,510 | 4,540 | 773 | 454 |
| 2008-04-30 | 4,530 | 4,580 | 4,520 | 4,560 | 1,068 | 456 |
| 2008-04-28 | 4,510 | 4,600 | 4,510 | 4,580 | 1,595 | 458 |
| 2008-04-25 | 4,580 | 4,660 | 4,510 | 4,510 | 1,890 | 451 |
| 2008-04-24 | 4,560 | 4,590 | 4,560 | 4,580 | 390 | 458 |
| 2008-04-23 | 4,590 | 4,670 | 4,550 | 4,600 | 1,066 | 460 |
| 2008-04-22 | 4,610 | 4,690 | 4,610 | 4,650 | 705 | 465 |
| 2008-04-21 | 4,660 | 4,690 | 4,590 | 4,630 | 890 | 463 |
| 2008-04-18 | 4,700 | 4,700 | 4,590 | 4,660 | 1,261 | 466 |
| 2008-04-17 | 4,640 | 4,700 | 4,640 | 4,690 | 417 | 469 |
| 2008-04-16 | 4,690 | 4,690 | 4,620 | 4,650 | 790 | 465 |
| 2008-04-15 | 4,600 | 4,700 | 4,600 | 4,650 | 604 | 465 |
| 2008-04-14 | 4,740 | 4,740 | 4,650 | 4,700 | 469 | 470 |
| 2008-04-11 | 4,700 | 4,800 | 4,650 | 4,800 | 716 | 480 |
| 2008-04-10 | 4,700 | 4,750 | 4,660 | 4,680 | 836 | 468 |
| 2008-04-09 | 4,830 | 4,830 | 4,730 | 4,750 | 765 | 475 |
| 2008-04-08 | 4,840 | 4,850 | 4,730 | 4,730 | 976 | 473 |
| 2008-04-07 | 4,790 | 4,850 | 4,740 | 4,840 | 841 | 484 |
| 2008-04-04 | 4,790 | 4,840 | 4,770 | 4,790 | 810 | 479 |
| 2008-04-03 | 4,740 | 4,800 | 4,700 | 4,790 | 1,814 | 479 |
| 2008-04-02 | 4,750 | 4,810 | 4,740 | 4,790 | 1,432 | 479 |
| 2008-04-01 | 4,670 | 4,750 | 4,620 | 4,740 | 1,056 | 474 |
| 2008-03-31 | 4,780 | 4,780 | 4,650 | 4,670 | 651 | 467 |
| 2008-03-28 | 4,800 | 4,800 | 4,770 | 4,790 | 453 | 479 |
| 2008-03-27 | 4,800 | 4,850 | 4,780 | 4,830 | 779 | 483 |
| 2008-03-26 | 4,750 | 4,800 | 4,740 | 4,790 | 456 | 479 |
| 2008-03-25 | 4,680 | 4,760 | 4,670 | 4,740 | 824 | 474 |
| 2008-03-24 | 4,690 | 4,780 | 4,660 | 4,680 | 1,650 | 468 |
| 2008-03-21 | 4,700 | 4,700 | 4,580 | 4,690 | 1,352 | 469 |
| 2008-03-19 | 4,670 | 4,750 | 4,640 | 4,720 | 1,985 | 472 |
| 2008-03-18 | 4,500 | 4,620 | 4,500 | 4,620 | 1,216 | 462 |
| 2008-03-17 | 4,590 | 4,640 | 4,570 | 4,580 | 1,284 | 458 |
| 2008-03-14 | 4,610 | 4,660 | 4,580 | 4,640 | 2,128 | 464 |
| 2008-03-13 | 4,700 | 4,700 | 4,650 | 4,670 | 1,060 | 467 |
| 2008-03-12 | 4,750 | 4,780 | 4,680 | 4,700 | 1,194 | 470 |
| 2008-03-11 | 4,760 | 4,760 | 4,670 | 4,740 | 1,618 | 474 |
| 2008-03-10 | 4,680 | 4,780 | 4,680 | 4,770 | 1,195 | 477 |
| 2008-03-07 | 4,640 | 4,740 | 4,640 | 4,730 | 995 | 473 |
| 2008-03-06 | 4,560 | 4,740 | 4,560 | 4,740 | 718 | 474 |
| 2008-03-05 | 4,550 | 4,710 | 4,550 | 4,610 | 1,427 | 461 |
| 2008-03-04 | 4,700 | 4,770 | 4,650 | 4,650 | 1,911 | 465 |
| 2008-03-03 | 4,850 | 4,870 | 4,700 | 4,710 | 1,519 | 471 |
| 2008-02-29 | 4,790 | 4,870 | 4,770 | 4,840 | 1,697 | 484 |
| 2008-02-28 | 4,830 | 4,880 | 4,820 | 4,880 | 1,216 | 488 |
| 2008-02-27 | 4,840 | 4,870 | 4,800 | 4,830 | 1,550 | 483 |
| 2008-02-26 | 4,900 | 4,900 | 4,670 | 4,750 | 1,465 | 475 |
| 2008-02-25 | 4,890 | 4,930 | 4,850 | 4,900 | 2,411 | 490 |
| 2008-02-22 | 4,750 | 4,830 | 4,710 | 4,810 | 1,137 | 481 |
| 2008-02-21 | 4,710 | 4,810 | 4,700 | 4,750 | 1,592 | 475 |
| 2008-02-20 | 4,830 | 4,890 | 4,670 | 4,690 | 1,875 | 469 |
| 2008-02-19 | 4,770 | 4,850 | 4,770 | 4,830 | 2,146 | 483 |
| 2008-02-18 | 4,560 | 4,750 | 4,560 | 4,710 | 2,664 | 471 |
| 2008-02-15 | 4,530 | 4,570 | 4,450 | 4,560 | 1,181 | 456 |
| 2008-02-14 | 4,500 | 4,550 | 4,420 | 4,430 | 1,618 | 443 |
| 2008-02-13 | 4,400 | 4,460 | 4,400 | 4,400 | 1,611 | 440 |
| 2008-02-12 | 4,510 | 4,520 | 4,360 | 4,380 | 2,028 | 438 |
| 2008-02-08 | 4,820 | 4,890 | 4,510 | 4,590 | 3,778 | 459 |
| 2008-02-07 | 4,720 | 4,820 | 4,720 | 4,810 | 2,058 | 481 |
| 2008-02-06 | 4,770 | 4,770 | 4,690 | 4,720 | 3,255 | 472 |
| 2008-02-05 | 4,970 | 4,970 | 4,810 | 4,910 | 1,899 | 491 |
| 2008-02-04 | 4,990 | 5,020 | 4,910 | 4,970 | 2,859 | 497 |
| 2008-02-01 | 4,920 | 4,980 | 4,850 | 4,970 | 2,627 | 497 |
| 2008-01-31 | 4,720 | 4,940 | 4,720 | 4,920 | 4,029 | 492 |
| 2008-01-30 | 4,640 | 4,720 | 4,600 | 4,690 | 2,805 | 469 |
| 2008-01-29 | 4,520 | 4,620 | 4,500 | 4,590 | 2,194 | 459 |
| 2008-01-28 | 4,430 | 4,600 | 4,430 | 4,510 | 2,721 | 451 |
| 2008-01-25 | 4,340 | 4,530 | 4,340 | 4,530 | 3,502 | 453 |
| 2008-01-24 | 4,250 | 4,350 | 4,250 | 4,340 | 3,527 | 434 |
| 2008-01-23 | 4,150 | 4,310 | 4,130 | 4,190 | 3,949 | 419 |
| 2008-01-22 | 4,150 | 4,210 | 4,040 | 4,120 | 4,966 | 412 |
| 2008-01-21 | 4,380 | 4,380 | 4,160 | 4,160 | 2,526 | 416 |
| 2008-01-18 | 4,320 | 4,490 | 4,210 | 4,410 | 2,575 | 441 |
| 2008-01-17 | 4,310 | 4,490 | 4,290 | 4,400 | 3,563 | 440 |
| 2008-01-16 | 4,240 | 4,400 | 4,210 | 4,360 | 4,302 | 436 |
| 2008-01-15 | 4,890 | 4,920 | 4,570 | 4,590 | 3,107 | 459 |
| 2008-01-11 | 4,910 | 4,970 | 4,710 | 4,870 | 2,932 | 487 |
| 2008-01-10 | 4,900 | 4,980 | 4,820 | 4,910 | 2,004 | 491 |
| 2008-01-09 | 4,890 | 5,030 | 4,790 | 4,890 | 6,494 | 489 |
| 2008-01-08 | 4,550 | 5,040 | 4,540 | 4,940 | 14,137 | 494 |
| 2008-01-07 | 4,650 | 4,670 | 4,490 | 4,540 | 2,579 | 454 |
| 2008-01-04 | 4,750 | 4,770 | 4,650 | 4,650 | 1,239 | 465 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2005-03-28]1株→4株 [2004-03-26]1株→2株 [2003-09-25]1株→5株
