4368 扶桑化学工業(株) 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 | 1,088 | 1,088 | 1,046 | 1,046 | 3,700 | 209.20 |
| 2008-12-29 | 1,090 | 1,100 | 1,045 | 1,090 | 6,800 | 218 |
| 2008-12-26 | 1,136 | 1,156 | 1,097 | 1,097 | 1,200 | 219.40 |
| 2008-12-25 | 1,096 | 1,099 | 1,096 | 1,097 | 3,900 | 219.40 |
| 2008-12-24 | 1,100 | 1,110 | 1,096 | 1,096 | 1,200 | 219.20 |
| 2008-12-22 | 1,096 | 1,101 | 1,095 | 1,100 | 2,400 | 220 |
| 2008-12-19 | 1,099 | 1,100 | 1,096 | 1,096 | 2,900 | 219.20 |
| 2008-12-18 | 1,098 | 1,099 | 1,098 | 1,099 | 700 | 219.80 |
| 2008-12-17 | 1,097 | 1,100 | 1,096 | 1,096 | 2,600 | 219.20 |
| 2008-12-16 | 1,100 | 1,101 | 1,092 | 1,092 | 4,100 | 218.40 |
| 2008-12-15 | 1,100 | 1,135 | 1,098 | 1,100 | 6,800 | 220 |
| 2008-12-12 | 1,100 | 1,100 | 1,097 | 1,098 | 800 | 219.60 |
| 2008-12-11 | 1,100 | 1,100 | 1,098 | 1,100 | 4,700 | 220 |
| 2008-12-10 | 1,091 | 1,101 | 1,091 | 1,100 | 1,400 | 220 |
| 2008-12-09 | 1,108 | 1,108 | 1,090 | 1,090 | 1,200 | 218 |
| 2008-12-08 | 1,130 | 1,131 | 1,110 | 1,128 | 700 | 225.60 |
| 2008-12-05 | 1,131 | 1,131 | 1,128 | 1,130 | 1,200 | 226 |
| 2008-12-04 | 1,142 | 1,142 | 1,142 | 1,142 | 600 | 228.40 |
| 2008-12-03 | 1,140 | 1,141 | 1,140 | 1,141 | 700 | 228.20 |
| 2008-12-02 | 1,163 | 1,163 | 1,140 | 1,140 | 1,300 | 228 |
| 2008-12-01 | 1,195 | 1,195 | 1,159 | 1,195 | 1,600 | 239 |
| 2008-11-28 | 1,130 | 1,159 | 1,130 | 1,159 | 600 | 231.80 |
| 2008-11-26 | 1,075 | 1,099 | 1,075 | 1,084 | 1,100 | 216.80 |
| 2008-11-25 | 1,189 | 1,189 | 1,055 | 1,075 | 2,600 | 215 |
| 2008-11-21 | 1,050 | 1,065 | 1,050 | 1,050 | 1,100 | 210 |
| 2008-11-19 | 1,142 | 1,142 | 1,112 | 1,112 | 4,000 | 222.40 |
| 2008-11-18 | 1,142 | 1,142 | 1,142 | 1,142 | 100 | 228.40 |
| 2008-11-17 | 1,129 | 1,132 | 1,129 | 1,132 | 300 | 226.40 |
| 2008-11-14 | 1,100 | 1,128 | 1,100 | 1,128 | 600 | 225.60 |
| 2008-11-13 | 1,079 | 1,079 | 1,070 | 1,075 | 3,300 | 215 |
| 2008-11-12 | 1,120 | 1,120 | 1,085 | 1,085 | 3,600 | 217 |
| 2008-11-11 | 1,162 | 1,162 | 1,120 | 1,128 | 9,200 | 225.60 |
| 2008-11-10 | 1,205 | 1,210 | 1,162 | 1,162 | 9,800 | 232.40 |
| 2008-11-07 | 1,210 | 1,210 | 1,168 | 1,168 | 5,500 | 233.60 |
| 2008-11-06 | 1,234 | 1,250 | 1,219 | 1,230 | 6,100 | 246 |
| 2008-11-05 | 1,241 | 1,260 | 1,216 | 1,236 | 10,600 | 247.20 |
| 2008-11-04 | 1,230 | 1,240 | 1,213 | 1,240 | 1,900 | 248 |
| 2008-10-31 | 1,255 | 1,255 | 1,250 | 1,250 | 500 | 250 |
| 2008-10-30 | 1,270 | 1,290 | 1,270 | 1,290 | 200 | 258 |
| 2008-10-29 | 1,250 | 1,300 | 1,220 | 1,300 | 1,100 | 260 |
| 2008-10-28 | 1,194 | 1,220 | 1,187 | 1,187 | 1,100 | 237.40 |
| 2008-10-27 | 1,191 | 1,191 | 1,191 | 1,191 | 2,200 | 238.20 |
| 2008-10-24 | 1,231 | 1,234 | 1,230 | 1,230 | 8,100 | 246 |
| 2008-10-23 | 1,219 | 1,230 | 1,193 | 1,230 | 2,100 | 246 |
| 2008-10-22 | 1,192 | 1,216 | 1,189 | 1,215 | 5,800 | 243 |
| 2008-10-21 | 1,201 | 1,221 | 1,190 | 1,200 | 14,400 | 240 |
| 2008-10-20 | 1,190 | 1,190 | 1,174 | 1,188 | 16,600 | 237.60 |
| 2008-10-17 | 1,225 | 1,225 | 1,188 | 1,189 | 2,100 | 237.80 |
| 2008-10-16 | 1,201 | 1,225 | 1,180 | 1,225 | 11,500 | 245 |
| 2008-10-15 | 1,220 | 1,250 | 1,195 | 1,244 | 17,800 | 248.80 |
| 2008-10-14 | 1,200 | 1,220 | 1,166 | 1,203 | 24,000 | 240.60 |
| 2008-10-10 | 1,260 | 1,260 | 1,160 | 1,160 | 8,200 | 232 |
| 2008-10-09 | 1,390 | 1,390 | 1,260 | 1,380 | 4,000 | 276 |
| 2008-10-08 | 1,520 | 1,527 | 1,400 | 1,400 | 5,700 | 280 |
| 2008-10-07 | 1,521 | 1,574 | 1,380 | 1,574 | 5,800 | 314.80 |
| 2008-10-06 | 1,600 | 1,600 | 1,505 | 1,569 | 4,800 | 313.80 |
| 2008-10-03 | 1,654 | 1,670 | 1,645 | 1,670 | 3,700 | 334 |
| 2008-10-02 | 1,680 | 1,690 | 1,632 | 1,690 | 3,700 | 338 |
| 2008-10-01 | 1,681 | 1,681 | 1,648 | 1,650 | 12,400 | 330 |
| 2008-09-30 | 1,716 | 1,770 | 1,620 | 1,670 | 8,700 | 334 |
| 2008-09-29 | 1,813 | 1,814 | 1,750 | 1,776 | 3,200 | 355.20 |
| 2008-09-26 | 1,820 | 1,820 | 1,752 | 1,815 | 2,900 | 363 |
| 2008-09-25 | 1,837 | 1,845 | 1,801 | 1,810 | 4,600 | 362 |
| 2008-09-24 | 1,891 | 1,891 | 1,841 | 1,875 | 4,400 | 375 |
| 2008-09-22 | 1,910 | 1,915 | 1,890 | 1,890 | 3,700 | 378 |
| 2008-09-19 | 1,921 | 1,921 | 1,873 | 1,885 | 4,300 | 377 |
| 2008-09-18 | 1,902 | 1,918 | 1,880 | 1,900 | 2,000 | 380 |
| 2008-09-17 | 1,920 | 2,000 | 1,920 | 1,945 | 3,600 | 389 |
| 2008-09-16 | 2,000 | 2,000 | 1,980 | 1,980 | 3,600 | 396 |
| 2008-09-12 | 2,040 | 2,040 | 2,040 | 2,040 | 200 | 408 |
| 2008-09-11 | 2,000 | 2,000 | 1,994 | 2,000 | 1,300 | 400 |
| 2008-09-10 | 2,035 | 2,035 | 1,990 | 1,992 | 1,700 | 398.40 |
| 2008-09-09 | 2,010 | 2,010 | 2,000 | 2,000 | 1,000 | 400 |
| 2008-09-08 | 2,030 | 2,030 | 2,030 | 2,030 | 700 | 406 |
| 2008-09-05 | 2,045 | 2,045 | 1,960 | 1,999 | 2,100 | 399.80 |
| 2008-09-04 | 2,080 | 2,100 | 2,060 | 2,080 | 700 | 416 |
| 2008-09-03 | 2,140 | 2,150 | 2,080 | 2,120 | 3,300 | 424 |
| 2008-09-02 | 2,045 | 2,120 | 2,045 | 2,120 | 800 | 424 |
| 2008-09-01 | 2,150 | 2,150 | 2,150 | 2,150 | 100 | 430 |
| 2008-08-29 | 2,190 | 2,190 | 2,165 | 2,165 | 3,200 | 433 |
| 2008-08-28 | 2,155 | 2,190 | 2,155 | 2,155 | 2,200 | 431 |
| 2008-08-27 | 2,160 | 2,160 | 2,140 | 2,140 | 800 | 428 |
| 2008-08-26 | 2,155 | 2,155 | 2,125 | 2,155 | 3,200 | 431 |
| 2008-08-25 | 2,100 | 2,155 | 2,100 | 2,155 | 2,900 | 431 |
| 2008-08-22 | 2,000 | 2,100 | 2,000 | 2,100 | 9,000 | 420 |
| 2008-08-21 | 1,954 | 2,000 | 1,954 | 2,000 | 5,400 | 400 |
| 2008-08-20 | 1,934 | 2,000 | 1,934 | 1,953 | 5,200 | 390.60 |
| 2008-08-19 | 2,000 | 2,000 | 1,902 | 1,904 | 2,900 | 380.80 |
| 2008-08-18 | 2,035 | 2,050 | 2,035 | 2,035 | 1,400 | 407 |
| 2008-08-15 | 1,960 | 2,050 | 1,960 | 2,035 | 2,100 | 407 |
| 2008-08-14 | 1,990 | 1,990 | 1,957 | 1,957 | 500 | 391.40 |
| 2008-08-13 | 2,030 | 2,030 | 1,990 | 2,030 | 2,800 | 406 |
| 2008-08-12 | 2,025 | 2,100 | 2,025 | 2,030 | 8,200 | 406 |
| 2008-08-11 | 2,040 | 2,040 | 2,000 | 2,000 | 500 | 400 |
| 2008-08-08 | 1,925 | 1,936 | 1,925 | 1,936 | 200 | 387.20 |
| 2008-08-07 | 1,988 | 1,988 | 1,949 | 1,988 | 900 | 397.60 |
| 2008-08-06 | 1,915 | 1,930 | 1,915 | 1,930 | 1,200 | 386 |
| 2008-08-05 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 390 |
| 2008-08-04 | 1,985 | 1,985 | 1,970 | 1,970 | 300 | 394 |
| 2008-08-01 | 2,020 | 2,020 | 1,971 | 1,995 | 1,900 | 399 |
| 2008-07-31 | 2,095 | 2,120 | 2,060 | 2,100 | 9,600 | 420 |
| 2008-07-30 | 2,100 | 2,100 | 2,040 | 2,040 | 400 | 408 |
| 2008-07-29 | 2,110 | 2,110 | 2,100 | 2,100 | 4,100 | 420 |
| 2008-07-28 | 2,120 | 2,150 | 2,105 | 2,105 | 5,100 | 421 |
| 2008-07-25 | 2,050 | 2,110 | 2,050 | 2,105 | 4,500 | 421 |
| 2008-07-24 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 402 |
| 2008-07-23 | 2,050 | 2,050 | 2,000 | 2,000 | 5,500 | 400 |
| 2008-07-22 | 2,060 | 2,080 | 2,050 | 2,050 | 4,400 | 410 |
| 2008-07-18 | 2,105 | 2,105 | 2,050 | 2,080 | 6,200 | 416 |
| 2008-07-17 | 2,100 | 2,100 | 2,005 | 2,005 | 1,900 | 401 |
| 2008-07-16 | 2,070 | 2,100 | 2,060 | 2,060 | 2,800 | 412 |
| 2008-07-15 | 2,115 | 2,120 | 2,060 | 2,100 | 11,000 | 420 |
| 2008-07-14 | 2,005 | 2,110 | 2,005 | 2,100 | 8,400 | 420 |
| 2008-07-11 | 2,010 | 2,020 | 2,005 | 2,005 | 3,700 | 401 |
| 2008-07-10 | 1,951 | 2,010 | 1,951 | 2,005 | 3,700 | 401 |
| 2008-07-09 | 1,991 | 1,999 | 1,940 | 1,940 | 6,100 | 388 |
| 2008-07-08 | 1,900 | 1,950 | 1,900 | 1,950 | 10,300 | 390 |
| 2008-07-07 | 1,880 | 1,900 | 1,875 | 1,900 | 6,800 | 380 |
| 2008-07-04 | 1,870 | 1,900 | 1,860 | 1,880 | 12,300 | 376 |
| 2008-07-03 | 1,895 | 1,896 | 1,831 | 1,840 | 8,300 | 368 |
| 2008-07-02 | 1,970 | 1,970 | 1,908 | 1,928 | 6,800 | 385.60 |
| 2008-07-01 | 1,970 | 1,985 | 1,970 | 1,971 | 4,900 | 394.20 |
| 2008-06-30 | 2,000 | 2,020 | 1,995 | 1,995 | 3,500 | 399 |
| 2008-06-27 | 2,045 | 2,045 | 2,010 | 2,010 | 2,000 | 402 |
| 2008-06-26 | 2,095 | 2,100 | 2,070 | 2,070 | 3,500 | 414 |
| 2008-06-25 | 2,100 | 2,115 | 2,090 | 2,090 | 3,500 | 418 |
| 2008-06-24 | 2,080 | 2,120 | 2,080 | 2,085 | 1,100 | 417 |
| 2008-06-23 | 2,105 | 2,145 | 2,080 | 2,080 | 3,100 | 416 |
| 2008-06-20 | 2,000 | 2,105 | 2,000 | 2,105 | 4,000 | 421 |
| 2008-06-19 | 2,020 | 2,020 | 1,990 | 1,994 | 8,300 | 398.80 |
| 2008-06-18 | 2,005 | 2,065 | 1,998 | 2,065 | 3,800 | 413 |
| 2008-06-17 | 2,020 | 2,070 | 1,995 | 1,997 | 9,200 | 399.40 |
| 2008-06-16 | 2,100 | 2,100 | 2,010 | 2,015 | 8,000 | 403 |
| 2008-06-13 | 2,165 | 2,165 | 2,095 | 2,100 | 10,600 | 420 |
| 2008-06-12 | 2,220 | 2,220 | 2,170 | 2,180 | 5,200 | 436 |
| 2008-06-11 | 2,230 | 2,230 | 2,200 | 2,200 | 2,200 | 440 |
| 2008-06-10 | 2,235 | 2,245 | 2,200 | 2,230 | 4,400 | 446 |
| 2008-06-09 | 2,275 | 2,275 | 2,230 | 2,230 | 4,300 | 446 |
| 2008-06-06 | 2,270 | 2,290 | 2,240 | 2,290 | 8,300 | 458 |
| 2008-06-05 | 2,280 | 2,285 | 2,230 | 2,245 | 22,000 | 449 |
| 2008-06-04 | 2,335 | 2,390 | 2,290 | 2,300 | 10,400 | 460 |
| 2008-06-03 | 2,360 | 2,360 | 2,310 | 2,330 | 2,900 | 466 |
| 2008-06-02 | 2,405 | 2,405 | 2,350 | 2,385 | 3,300 | 477 |
| 2008-05-30 | 2,230 | 2,255 | 2,230 | 2,245 | 4,800 | 449 |
| 2008-05-29 | 2,330 | 2,330 | 2,180 | 2,230 | 8,200 | 446 |
| 2008-05-28 | 2,405 | 2,405 | 2,235 | 2,250 | 12,700 | 450 |
| 2008-05-27 | 2,480 | 2,495 | 2,395 | 2,395 | 5,100 | 479 |
| 2008-05-26 | 2,550 | 2,550 | 2,500 | 2,535 | 1,700 | 507 |
| 2008-05-23 | 2,555 | 2,560 | 2,490 | 2,560 | 1,700 | 512 |
| 2008-05-22 | 2,450 | 2,550 | 2,450 | 2,550 | 11,900 | 510 |
| 2008-05-21 | 2,500 | 2,500 | 2,480 | 2,490 | 3,700 | 498 |
| 2008-05-20 | 2,620 | 2,620 | 2,530 | 2,555 | 2,900 | 511 |
| 2008-05-19 | 2,650 | 2,650 | 2,580 | 2,615 | 8,400 | 523 |
| 2008-05-16 | 2,860 | 2,860 | 2,705 | 2,825 | 8,000 | 565 |
| 2008-05-15 | 2,710 | 2,800 | 2,710 | 2,800 | 7,800 | 560 |
| 2008-05-14 | 2,700 | 2,700 | 2,650 | 2,675 | 1,700 | 535 |
| 2008-05-13 | 2,650 | 2,705 | 2,650 | 2,700 | 4,700 | 540 |
| 2008-05-12 | 2,580 | 2,720 | 2,580 | 2,690 | 11,600 | 538 |
| 2008-05-09 | 2,350 | 2,700 | 2,330 | 2,600 | 18,100 | 520 |
| 2008-05-08 | 2,290 | 2,320 | 2,290 | 2,300 | 11,900 | 460 |
| 2008-05-07 | 2,315 | 2,330 | 2,290 | 2,290 | 19,800 | 458 |
| 2008-05-02 | 2,315 | 2,330 | 2,300 | 2,300 | 5,600 | 460 |
| 2008-05-01 | 2,370 | 2,370 | 2,300 | 2,300 | 11,200 | 460 |
| 2008-04-30 | 2,330 | 2,400 | 2,325 | 2,330 | 13,500 | 466 |
| 2008-04-28 | 2,290 | 2,315 | 2,280 | 2,300 | 19,400 | 460 |
| 2008-04-25 | 2,255 | 2,275 | 2,240 | 2,250 | 8,800 | 450 |
| 2008-04-24 | 2,285 | 2,290 | 2,230 | 2,245 | 4,800 | 449 |
| 2008-04-23 | 2,300 | 2,300 | 2,280 | 2,280 | 4,500 | 456 |
| 2008-04-22 | 2,300 | 2,300 | 2,295 | 2,295 | 1,400 | 459 |
| 2008-04-21 | 2,310 | 2,345 | 2,295 | 2,300 | 11,900 | 460 |
| 2008-04-18 | 2,290 | 2,295 | 2,290 | 2,290 | 5,200 | 458 |
| 2008-04-17 | 2,320 | 2,330 | 2,290 | 2,290 | 8,400 | 458 |
| 2008-04-16 | 2,290 | 2,300 | 2,270 | 2,280 | 6,900 | 456 |
| 2008-04-15 | 2,290 | 2,295 | 2,285 | 2,290 | 5,600 | 458 |
| 2008-04-14 | 2,340 | 2,340 | 2,285 | 2,290 | 2,400 | 458 |
| 2008-04-11 | 2,370 | 2,370 | 2,345 | 2,345 | 3,200 | 469 |
| 2008-04-10 | 2,415 | 2,420 | 2,360 | 2,360 | 3,400 | 472 |
| 2008-04-09 | 2,520 | 2,520 | 2,450 | 2,450 | 3,500 | 490 |
| 2008-04-08 | 2,525 | 2,580 | 2,520 | 2,550 | 5,100 | 510 |
| 2008-04-04 | 2,520 | 2,520 | 2,520 | 2,520 | 500 | 504 |
| 2008-04-03 | 2,525 | 2,525 | 2,450 | 2,450 | 8,900 | 490 |
| 2008-04-02 | 2,585 | 2,585 | 2,530 | 2,565 | 4,300 | 513 |
| 2008-03-31 | 2,370 | 2,470 | 2,370 | 2,470 | 9,600 | 494 |
| 2008-03-28 | 2,350 | 2,365 | 2,350 | 2,365 | 2,700 | 473 |
| 2008-03-27 | 2,350 | 2,355 | 2,345 | 2,350 | 2,200 | 470 |
| 2008-03-26 | 2,400 | 2,400 | 2,385 | 2,390 | 5,700 | 478 |
| 2008-03-25 | 2,460 | 2,460 | 2,410 | 2,415 | 5,500 | 483 |
| 2008-03-24 | 2,400 | 2,410 | 2,390 | 2,395 | 3,300 | 479 |
| 2008-03-21 | 2,450 | 2,455 | 2,395 | 2,395 | 3,100 | 479 |
| 2008-03-19 | 2,450 | 2,480 | 2,350 | 2,470 | 12,500 | 494 |
| 2008-03-18 | 2,445 | 2,450 | 2,390 | 2,395 | 5,100 | 479 |
| 2008-03-17 | 2,425 | 2,425 | 2,395 | 2,400 | 1,800 | 480 |
| 2008-03-14 | 2,465 | 2,465 | 2,420 | 2,425 | 1,900 | 485 |
| 2008-03-13 | 2,530 | 2,530 | 2,450 | 2,465 | 6,000 | 493 |
| 2008-03-12 | 2,655 | 2,655 | 2,525 | 2,570 | 4,300 | 514 |
| 2008-03-11 | 2,590 | 2,620 | 2,500 | 2,615 | 3,900 | 523 |
| 2008-03-10 | 2,665 | 2,665 | 2,510 | 2,610 | 1,900 | 522 |
| 2008-03-07 | 2,700 | 2,700 | 2,605 | 2,700 | 4,200 | 540 |
| 2008-03-06 | 2,755 | 2,755 | 2,715 | 2,720 | 4,300 | 544 |
| 2008-03-05 | 2,775 | 2,780 | 2,750 | 2,755 | 1,500 | 551 |
| 2008-03-04 | 2,840 | 2,840 | 2,750 | 2,775 | 2,200 | 555 |
| 2008-03-03 | 2,725 | 2,800 | 2,680 | 2,800 | 5,500 | 560 |
| 2008-02-29 | 2,750 | 2,750 | 2,680 | 2,725 | 4,100 | 545 |
| 2008-02-28 | 2,720 | 2,750 | 2,625 | 2,750 | 8,600 | 550 |
| 2008-02-27 | 2,720 | 2,720 | 2,650 | 2,720 | 8,100 | 544 |
| 2008-02-26 | 2,805 | 2,830 | 2,700 | 2,725 | 8,600 | 545 |
| 2008-02-25 | 2,740 | 2,820 | 2,715 | 2,780 | 7,600 | 556 |
| 2008-02-22 | 2,635 | 2,720 | 2,635 | 2,720 | 3,800 | 544 |
| 2008-02-21 | 2,690 | 2,690 | 2,605 | 2,635 | 3,800 | 527 |
| 2008-02-20 | 2,600 | 2,690 | 2,565 | 2,690 | 4,600 | 538 |
| 2008-02-19 | 2,445 | 2,540 | 2,410 | 2,520 | 10,800 | 504 |
| 2008-02-18 | 2,505 | 2,510 | 2,385 | 2,405 | 22,200 | 481 |
| 2008-02-15 | 2,410 | 2,415 | 2,390 | 2,390 | 6,600 | 478 |
| 2008-02-14 | 2,420 | 2,430 | 2,390 | 2,390 | 5,400 | 478 |
| 2008-02-13 | 2,550 | 2,550 | 2,500 | 2,500 | 300 | 500 |
| 2008-02-12 | 2,420 | 2,510 | 2,420 | 2,510 | 2,300 | 502 |
| 2008-02-08 | 2,400 | 2,405 | 2,390 | 2,390 | 5,600 | 478 |
| 2008-02-07 | 2,400 | 2,400 | 2,335 | 2,350 | 13,400 | 470 |
| 2008-02-06 | 2,540 | 2,540 | 2,405 | 2,450 | 4,100 | 490 |
| 2008-02-05 | 2,630 | 2,685 | 2,610 | 2,630 | 2,200 | 526 |
| 2008-02-04 | 2,625 | 2,710 | 2,625 | 2,710 | 1,000 | 542 |
| 2008-02-01 | 2,700 | 2,750 | 2,640 | 2,700 | 2,100 | 540 |
| 2008-01-31 | 2,510 | 2,625 | 2,500 | 2,625 | 2,800 | 525 |
| 2008-01-30 | 2,600 | 2,600 | 2,550 | 2,550 | 800 | 510 |
| 2008-01-29 | 2,565 | 2,645 | 2,540 | 2,580 | 1,000 | 516 |
| 2008-01-28 | 2,675 | 2,675 | 2,585 | 2,595 | 2,600 | 519 |
| 2008-01-25 | 2,700 | 2,700 | 2,630 | 2,675 | 2,400 | 535 |
| 2008-01-24 | 2,600 | 2,610 | 2,520 | 2,605 | 1,700 | 521 |
| 2008-01-23 | 2,570 | 2,595 | 2,530 | 2,560 | 2,100 | 512 |
| 2008-01-22 | 2,500 | 2,750 | 2,500 | 2,650 | 5,700 | 530 |
| 2008-01-21 | 2,480 | 2,565 | 2,400 | 2,535 | 27,900 | 507 |
| 2008-01-18 | 2,500 | 2,500 | 2,330 | 2,370 | 14,800 | 474 |
| 2008-01-17 | 2,460 | 2,640 | 2,460 | 2,620 | 4,100 | 524 |
| 2008-01-16 | 2,620 | 2,620 | 2,465 | 2,465 | 11,400 | 493 |
| 2008-01-15 | 3,110 | 3,110 | 2,865 | 2,865 | 2,100 | 573 |
| 2008-01-11 | 3,230 | 3,230 | 3,100 | 3,110 | 2,100 | 622 |
| 2008-01-10 | 3,240 | 3,280 | 3,240 | 3,280 | 300 | 656 |
| 2008-01-09 | 3,150 | 3,250 | 3,140 | 3,240 | 5,100 | 648 |
| 2008-01-08 | 3,360 | 3,360 | 3,130 | 3,140 | 3,600 | 628 |
| 2008-01-07 | 3,500 | 3,530 | 3,500 | 3,510 | 900 | 702 |
| 2008-01-04 | 3,630 | 3,630 | 3,600 | 3,600 | 200 | 720 |
分割・併合履歴 ： [2014-09-26]1株→5株
