4704 トレンドマイクロ(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 | 3,010 | 3,120 | 3,010 | 3,090 | 261,500 | 3,090 |
| 2008-12-29 | 2,995 | 3,020 | 2,975 | 3,000 | 232,000 | 3,000 |
| 2008-12-26 | 3,010 | 3,050 | 2,965 | 3,040 | 231,500 | 3,040 |
| 2008-12-25 | 2,890 | 2,965 | 2,855 | 2,965 | 364,000 | 2,965 |
| 2008-12-24 | 3,040 | 3,090 | 3,010 | 3,040 | 378,500 | 3,040 |
| 2008-12-22 | 3,010 | 3,100 | 3,010 | 3,080 | 606,500 | 3,080 |
| 2008-12-19 | 3,050 | 3,050 | 2,960 | 2,965 | 887,000 | 2,965 |
| 2008-12-18 | 2,915 | 3,070 | 2,905 | 2,980 | 928,500 | 2,980 |
| 2008-12-17 | 2,920 | 3,020 | 2,860 | 2,895 | 1,115,000 | 2,895 |
| 2008-12-16 | 2,675 | 2,835 | 2,665 | 2,800 | 976,000 | 2,800 |
| 2008-12-15 | 2,800 | 2,875 | 2,780 | 2,835 | 914,000 | 2,835 |
| 2008-12-12 | 2,780 | 2,805 | 2,600 | 2,645 | 3,123,500 | 2,645 |
| 2008-12-11 | 2,900 | 2,970 | 2,810 | 2,960 | 1,252,000 | 2,960 |
| 2008-12-10 | 2,880 | 3,170 | 2,880 | 3,130 | 895,500 | 3,130 |
| 2008-12-09 | 2,855 | 2,965 | 2,840 | 2,920 | 780,000 | 2,920 |
| 2008-12-08 | 2,845 | 2,945 | 2,745 | 2,925 | 1,422,000 | 2,925 |
| 2008-12-05 | 2,745 | 2,815 | 2,720 | 2,725 | 1,437,000 | 2,725 |
| 2008-12-04 | 2,600 | 2,710 | 2,600 | 2,700 | 1,776,000 | 2,700 |
| 2008-12-03 | 2,600 | 2,620 | 2,475 | 2,515 | 1,191,500 | 2,515 |
| 2008-12-02 | 2,550 | 2,625 | 2,535 | 2,565 | 1,126,000 | 2,565 |
| 2008-12-01 | 2,760 | 2,790 | 2,700 | 2,770 | 482,500 | 2,770 |
| 2008-11-28 | 2,755 | 2,780 | 2,680 | 2,780 | 568,000 | 2,780 |
| 2008-11-27 | 2,655 | 2,760 | 2,655 | 2,720 | 578,000 | 2,720 |
| 2008-11-26 | 2,705 | 2,720 | 2,620 | 2,695 | 883,500 | 2,695 |
| 2008-11-25 | 2,560 | 2,700 | 2,560 | 2,665 | 1,834,500 | 2,665 |
| 2008-11-21 | 2,100 | 2,430 | 2,050 | 2,360 | 1,967,000 | 2,360 |
| 2008-11-20 | 2,410 | 2,430 | 2,275 | 2,280 | 1,596,500 | 2,280 |
| 2008-11-19 | 2,590 | 2,605 | 2,510 | 2,580 | 930,000 | 2,580 |
| 2008-11-18 | 2,620 | 2,675 | 2,570 | 2,585 | 1,083,500 | 2,585 |
| 2008-11-17 | 2,700 | 2,865 | 2,590 | 2,755 | 1,061,000 | 2,755 |
| 2008-11-14 | 2,750 | 2,775 | 2,665 | 2,735 | 1,807,500 | 2,735 |
| 2008-11-13 | 2,555 | 2,610 | 2,455 | 2,550 | 1,378,500 | 2,550 |
| 2008-11-12 | 2,535 | 2,720 | 2,520 | 2,715 | 1,202,500 | 2,715 |
| 2008-11-11 | 2,605 | 2,790 | 2,580 | 2,695 | 1,262,500 | 2,695 |
| 2008-11-10 | 2,700 | 2,770 | 2,675 | 2,725 | 852,500 | 2,725 |
| 2008-11-07 | 2,615 | 2,640 | 2,430 | 2,515 | 1,686,000 | 2,515 |
| 2008-11-06 | 2,540 | 2,710 | 2,500 | 2,655 | 1,703,000 | 2,655 |
| 2008-11-05 | 2,650 | 2,865 | 2,560 | 2,780 | 1,748,500 | 2,780 |
| 2008-11-04 | 2,430 | 2,525 | 2,390 | 2,525 | 1,071,000 | 2,525 |
| 2008-10-31 | 2,360 | 2,580 | 2,260 | 2,350 | 1,958,000 | 2,350 |
| 2008-10-30 | 2,620 | 2,650 | 2,420 | 2,600 | 1,440,000 | 2,600 |
| 2008-10-29 | 2,245 | 2,360 | 2,195 | 2,340 | 1,914,500 | 2,340 |
| 2008-10-28 | 2,070 | 2,140 | 1,974 | 2,140 | 1,769,000 | 2,140 |
| 2008-10-27 | 2,235 | 2,350 | 1,980 | 2,085 | 3,057,000 | 2,085 |
| 2008-10-24 | 2,580 | 2,600 | 2,220 | 2,245 | 2,305,500 | 2,245 |
| 2008-10-23 | 2,485 | 2,630 | 2,440 | 2,580 | 3,576,000 | 2,580 |
| 2008-10-22 | 2,795 | 2,805 | 2,645 | 2,645 | 2,002,500 | 2,645 |
| 2008-10-21 | 2,680 | 2,800 | 2,680 | 2,790 | 2,467,500 | 2,790 |
| 2008-10-20 | 2,555 | 2,620 | 2,475 | 2,600 | 2,381,500 | 2,600 |
| 2008-10-17 | 2,600 | 2,610 | 2,520 | 2,550 | 1,881,500 | 2,550 |
| 2008-10-16 | 2,555 | 2,595 | 2,520 | 2,525 | 3,327,500 | 2,525 |
| 2008-10-15 | 2,800 | 2,875 | 2,790 | 2,840 | 1,661,500 | 2,840 |
| 2008-10-14 | 2,900 | 2,915 | 2,780 | 2,875 | 2,625,000 | 2,875 |
| 2008-10-10 | 2,660 | 2,750 | 2,660 | 2,660 | 3,873,500 | 2,660 |
| 2008-10-09 | 3,170 | 3,250 | 3,050 | 3,160 | 1,631,000 | 3,160 |
| 2008-10-08 | 3,450 | 3,470 | 3,220 | 3,220 | 2,056,500 | 3,220 |
| 2008-10-07 | 3,620 | 3,670 | 3,520 | 3,590 | 1,429,000 | 3,590 |
| 2008-10-06 | 3,960 | 3,980 | 3,700 | 3,770 | 1,400,000 | 3,770 |
| 2008-10-03 | 4,000 | 4,100 | 4,000 | 4,010 | 1,145,000 | 4,010 |
| 2008-10-02 | 4,030 | 4,140 | 4,030 | 4,060 | 1,024,500 | 4,060 |
| 2008-10-01 | 4,000 | 4,040 | 3,950 | 3,980 | 869,500 | 3,980 |
| 2008-09-30 | 3,990 | 4,050 | 3,950 | 3,950 | 1,264,000 | 3,950 |
| 2008-09-29 | 4,100 | 4,220 | 4,090 | 4,090 | 1,362,500 | 4,090 |
| 2008-09-26 | 4,130 | 4,140 | 4,060 | 4,100 | 863,000 | 4,100 |
| 2008-09-25 | 4,020 | 4,160 | 4,010 | 4,140 | 850,500 | 4,140 |
| 2008-09-24 | 4,090 | 4,150 | 4,070 | 4,100 | 1,809,000 | 4,100 |
| 2008-09-22 | 4,310 | 4,370 | 4,270 | 4,290 | 947,000 | 4,290 |
| 2008-09-19 | 4,180 | 4,220 | 4,080 | 4,220 | 1,473,500 | 4,220 |
| 2008-09-18 | 4,010 | 4,090 | 3,940 | 4,030 | 1,838,000 | 4,030 |
| 2008-09-17 | 3,930 | 4,130 | 3,910 | 4,100 | 1,880,500 | 4,100 |
| 2008-09-16 | 3,680 | 3,920 | 3,680 | 3,850 | 1,562,500 | 3,850 |
| 2008-09-12 | 3,790 | 3,840 | 3,770 | 3,770 | 2,980,000 | 3,770 |
| 2008-09-11 | 3,810 | 3,830 | 3,720 | 3,730 | 919,000 | 3,730 |
| 2008-09-10 | 3,690 | 3,870 | 3,690 | 3,860 | 953,000 | 3,860 |
| 2008-09-09 | 3,760 | 3,800 | 3,760 | 3,780 | 594,500 | 3,780 |
| 2008-09-08 | 3,810 | 3,870 | 3,790 | 3,830 | 933,500 | 3,830 |
| 2008-09-05 | 3,750 | 3,770 | 3,710 | 3,740 | 928,500 | 3,740 |
| 2008-09-04 | 3,800 | 3,840 | 3,780 | 3,800 | 903,000 | 3,800 |
| 2008-09-03 | 3,790 | 3,830 | 3,740 | 3,810 | 807,500 | 3,810 |
| 2008-09-02 | 3,740 | 3,800 | 3,710 | 3,730 | 1,246,000 | 3,730 |
| 2008-09-01 | 3,670 | 3,740 | 3,670 | 3,700 | 467,000 | 3,700 |
| 2008-08-29 | 3,700 | 3,750 | 3,660 | 3,720 | 762,000 | 3,720 |
| 2008-08-28 | 3,690 | 3,740 | 3,630 | 3,660 | 724,000 | 3,660 |
| 2008-08-27 | 3,570 | 3,620 | 3,530 | 3,610 | 674,000 | 3,610 |
| 2008-08-26 | 3,530 | 3,550 | 3,470 | 3,550 | 759,000 | 3,550 |
| 2008-08-25 | 3,540 | 3,580 | 3,530 | 3,580 | 305,500 | 3,580 |
| 2008-08-22 | 3,550 | 3,560 | 3,470 | 3,530 | 440,500 | 3,530 |
| 2008-08-21 | 3,600 | 3,600 | 3,530 | 3,550 | 557,000 | 3,550 |
| 2008-08-20 | 3,510 | 3,650 | 3,500 | 3,600 | 588,000 | 3,600 |
| 2008-08-19 | 3,570 | 3,570 | 3,500 | 3,560 | 459,000 | 3,560 |
| 2008-08-18 | 3,600 | 3,630 | 3,540 | 3,620 | 784,500 | 3,620 |
| 2008-08-15 | 3,610 | 3,660 | 3,600 | 3,630 | 920,500 | 3,630 |
| 2008-08-14 | 3,520 | 3,540 | 3,400 | 3,520 | 998,500 | 3,520 |
| 2008-08-13 | 3,460 | 3,530 | 3,410 | 3,530 | 1,782,500 | 3,530 |
| 2008-08-12 | 3,770 | 3,780 | 3,620 | 3,710 | 927,000 | 3,710 |
| 2008-08-11 | 3,780 | 3,840 | 3,700 | 3,770 | 915,500 | 3,770 |
| 2008-08-08 | 3,820 | 3,830 | 3,730 | 3,780 | 1,527,500 | 3,780 |
| 2008-08-07 | 3,860 | 3,870 | 3,780 | 3,830 | 1,405,500 | 3,830 |
| 2008-08-06 | 3,680 | 3,790 | 3,660 | 3,770 | 717,000 | 3,770 |
| 2008-08-05 | 3,670 | 3,740 | 3,600 | 3,640 | 1,367,500 | 3,640 |
| 2008-08-04 | 3,700 | 3,770 | 3,660 | 3,660 | 975,000 | 3,660 |
| 2008-08-01 | 3,730 | 3,740 | 3,640 | 3,660 | 593,000 | 3,660 |
| 2008-07-31 | 3,770 | 3,800 | 3,750 | 3,780 | 936,000 | 3,780 |
| 2008-07-30 | 3,680 | 3,790 | 3,680 | 3,720 | 1,440,500 | 3,720 |
| 2008-07-29 | 3,610 | 3,660 | 3,600 | 3,640 | 1,012,000 | 3,640 |
| 2008-07-28 | 3,620 | 3,630 | 3,590 | 3,600 | 683,000 | 3,600 |
| 2008-07-25 | 3,560 | 3,620 | 3,550 | 3,610 | 722,000 | 3,610 |
| 2008-07-24 | 3,630 | 3,630 | 3,590 | 3,590 | 955,500 | 3,590 |
| 2008-07-23 | 3,560 | 3,620 | 3,540 | 3,610 | 666,500 | 3,610 |
| 2008-07-22 | 3,630 | 3,640 | 3,550 | 3,580 | 813,000 | 3,580 |
| 2008-07-18 | 3,550 | 3,570 | 3,520 | 3,540 | 512,500 | 3,540 |
| 2008-07-17 | 3,570 | 3,580 | 3,540 | 3,550 | 814,500 | 3,550 |
| 2008-07-16 | 3,570 | 3,580 | 3,480 | 3,510 | 1,049,000 | 3,510 |
| 2008-07-15 | 3,460 | 3,490 | 3,430 | 3,460 | 597,000 | 3,460 |
| 2008-07-14 | 3,440 | 3,500 | 3,430 | 3,480 | 846,000 | 3,480 |
| 2008-07-11 | 3,540 | 3,540 | 3,420 | 3,430 | 1,958,000 | 3,430 |
| 2008-07-10 | 3,460 | 3,550 | 3,460 | 3,490 | 1,060,500 | 3,490 |
| 2008-07-09 | 3,560 | 3,590 | 3,500 | 3,510 | 711,000 | 3,510 |
| 2008-07-08 | 3,600 | 3,600 | 3,510 | 3,520 | 774,000 | 3,520 |
| 2008-07-07 | 3,620 | 3,640 | 3,590 | 3,600 | 1,738,500 | 3,600 |
| 2008-07-04 | 3,490 | 3,500 | 3,470 | 3,490 | 643,000 | 3,490 |
| 2008-07-03 | 3,460 | 3,510 | 3,460 | 3,480 | 1,039,500 | 3,480 |
| 2008-07-02 | 3,510 | 3,540 | 3,480 | 3,480 | 835,000 | 3,480 |
| 2008-07-01 | 3,500 | 3,510 | 3,420 | 3,500 | 677,000 | 3,500 |
| 2008-06-30 | 3,510 | 3,530 | 3,480 | 3,500 | 775,500 | 3,500 |
| 2008-06-27 | 3,440 | 3,470 | 3,420 | 3,460 | 719,000 | 3,460 |
| 2008-06-26 | 3,450 | 3,520 | 3,440 | 3,490 | 501,000 | 3,490 |
| 2008-06-25 | 3,410 | 3,460 | 3,390 | 3,440 | 576,500 | 3,440 |
| 2008-06-24 | 3,390 | 3,450 | 3,390 | 3,430 | 390,000 | 3,430 |
| 2008-06-23 | 3,480 | 3,530 | 3,450 | 3,490 | 435,000 | 3,490 |
| 2008-06-20 | 3,600 | 3,600 | 3,490 | 3,530 | 435,000 | 3,530 |
| 2008-06-19 | 3,590 | 3,610 | 3,570 | 3,590 | 459,500 | 3,590 |
| 2008-06-18 | 3,590 | 3,660 | 3,590 | 3,630 | 795,000 | 3,630 |
| 2008-06-17 | 3,600 | 3,640 | 3,570 | 3,630 | 845,000 | 3,630 |
| 2008-06-16 | 3,600 | 3,650 | 3,570 | 3,620 | 1,286,000 | 3,620 |
| 2008-06-13 | 3,620 | 3,630 | 3,500 | 3,510 | 5,201,500 | 3,510 |
| 2008-06-12 | 3,510 | 3,580 | 3,510 | 3,570 | 746,500 | 3,570 |
| 2008-06-11 | 3,580 | 3,600 | 3,560 | 3,590 | 742,000 | 3,590 |
| 2008-06-10 | 3,590 | 3,590 | 3,540 | 3,540 | 619,500 | 3,540 |
| 2008-06-09 | 3,500 | 3,600 | 3,490 | 3,580 | 595,500 | 3,580 |
| 2008-06-06 | 3,580 | 3,630 | 3,570 | 3,600 | 932,000 | 3,600 |
| 2008-06-05 | 3,500 | 3,530 | 3,480 | 3,510 | 997,500 | 3,510 |
| 2008-06-04 | 3,610 | 3,630 | 3,570 | 3,580 | 1,013,000 | 3,580 |
| 2008-06-03 | 3,650 | 3,660 | 3,580 | 3,600 | 1,070,500 | 3,600 |
| 2008-06-02 | 3,690 | 3,760 | 3,670 | 3,700 | 850,000 | 3,700 |
| 2008-05-30 | 3,730 | 3,730 | 3,680 | 3,690 | 699,500 | 3,690 |
| 2008-05-29 | 3,670 | 3,720 | 3,660 | 3,720 | 1,027,000 | 3,720 |
| 2008-05-28 | 3,680 | 3,710 | 3,600 | 3,660 | 1,074,000 | 3,660 |
| 2008-05-27 | 3,700 | 3,730 | 3,700 | 3,710 | 771,500 | 3,710 |
| 2008-05-26 | 3,740 | 3,760 | 3,690 | 3,730 | 696,500 | 3,730 |
| 2008-05-23 | 3,770 | 3,800 | 3,700 | 3,770 | 1,041,500 | 3,770 |
| 2008-05-22 | 3,630 | 3,720 | 3,600 | 3,720 | 1,060,000 | 3,720 |
| 2008-05-21 | 3,590 | 3,690 | 3,570 | 3,680 | 856,000 | 3,680 |
| 2008-05-20 | 3,660 | 3,670 | 3,610 | 3,640 | 806,500 | 3,640 |
| 2008-05-19 | 3,770 | 3,770 | 3,690 | 3,710 | 462,500 | 3,710 |
| 2008-05-16 | 3,800 | 3,820 | 3,740 | 3,750 | 909,000 | 3,750 |
| 2008-05-15 | 3,750 | 3,770 | 3,720 | 3,770 | 1,197,000 | 3,770 |
| 2008-05-14 | 3,650 | 3,740 | 3,610 | 3,740 | 1,204,500 | 3,740 |
| 2008-05-13 | 3,690 | 3,730 | 3,620 | 3,680 | 1,303,500 | 3,680 |
| 2008-05-12 | 3,700 | 3,750 | 3,670 | 3,730 | 817,500 | 3,730 |
| 2008-05-09 | 3,790 | 3,810 | 3,730 | 3,750 | 2,045,000 | 3,750 |
| 2008-05-08 | 3,770 | 3,820 | 3,740 | 3,760 | 993,500 | 3,760 |
| 2008-05-07 | 3,910 | 3,920 | 3,780 | 3,800 | 1,643,000 | 3,800 |
| 2008-05-02 | 3,960 | 4,010 | 3,940 | 3,990 | 691,500 | 3,990 |
| 2008-05-01 | 3,880 | 3,900 | 3,810 | 3,890 | 1,230,000 | 3,890 |
| 2008-04-30 | 3,920 | 3,970 | 3,850 | 3,910 | 1,435,500 | 3,910 |
| 2008-04-28 | 4,200 | 4,200 | 3,940 | 4,020 | 1,261,000 | 4,020 |
| 2008-04-25 | 4,080 | 4,190 | 4,080 | 4,170 | 529,500 | 4,170 |
| 2008-04-24 | 4,110 | 4,170 | 4,110 | 4,140 | 416,500 | 4,140 |
| 2008-04-23 | 4,220 | 4,220 | 4,140 | 4,160 | 631,000 | 4,160 |
| 2008-04-22 | 4,150 | 4,270 | 4,140 | 4,240 | 794,000 | 4,240 |
| 2008-04-21 | 4,250 | 4,250 | 4,150 | 4,150 | 687,000 | 4,150 |
| 2008-04-18 | 4,180 | 4,220 | 4,160 | 4,170 | 767,500 | 4,170 |
| 2008-04-17 | 4,170 | 4,190 | 4,150 | 4,170 | 911,500 | 4,170 |
| 2008-04-16 | 4,080 | 4,120 | 4,040 | 4,060 | 508,000 | 4,060 |
| 2008-04-15 | 4,050 | 4,090 | 4,000 | 4,030 | 661,500 | 4,030 |
| 2008-04-14 | 4,090 | 4,140 | 4,010 | 4,010 | 758,500 | 4,010 |
| 2008-04-11 | 4,020 | 4,190 | 4,000 | 4,170 | 2,214,000 | 4,170 |
| 2008-04-10 | 3,980 | 3,980 | 3,910 | 3,920 | 1,258,500 | 3,920 |
| 2008-04-09 | 4,010 | 4,050 | 3,970 | 4,020 | 1,167,000 | 4,020 |
| 2008-04-08 | 3,850 | 4,020 | 3,850 | 4,020 | 1,319,500 | 4,020 |
| 2008-04-07 | 3,910 | 3,920 | 3,830 | 3,870 | 1,074,000 | 3,870 |
| 2008-04-04 | 3,980 | 4,040 | 3,920 | 3,980 | 713,500 | 3,980 |
| 2008-04-03 | 3,960 | 4,020 | 3,890 | 4,000 | 1,338,000 | 4,000 |
| 2008-04-02 | 3,920 | 3,990 | 3,900 | 3,950 | 861,500 | 3,950 |
| 2008-04-01 | 3,860 | 3,860 | 3,750 | 3,770 | 1,100,000 | 3,770 |
| 2008-03-31 | 3,900 | 4,030 | 3,890 | 3,910 | 1,130,500 | 3,910 |
| 2008-03-28 | 3,830 | 3,960 | 3,800 | 3,930 | 686,500 | 3,930 |
| 2008-03-27 | 3,790 | 3,840 | 3,770 | 3,830 | 785,000 | 3,830 |
| 2008-03-26 | 3,670 | 3,790 | 3,640 | 3,760 | 744,500 | 3,760 |
| 2008-03-25 | 3,690 | 3,710 | 3,630 | 3,680 | 894,000 | 3,680 |
| 2008-03-24 | 3,550 | 3,700 | 3,550 | 3,670 | 887,000 | 3,670 |
| 2008-03-21 | 3,610 | 3,620 | 3,520 | 3,550 | 631,500 | 3,550 |
| 2008-03-19 | 3,560 | 3,600 | 3,510 | 3,560 | 1,172,000 | 3,560 |
| 2008-03-18 | 3,410 | 3,510 | 3,400 | 3,430 | 1,449,500 | 3,430 |
| 2008-03-17 | 3,410 | 3,480 | 3,330 | 3,400 | 1,444,500 | 3,400 |
| 2008-03-14 | 3,530 | 3,580 | 3,370 | 3,460 | 5,533,000 | 3,460 |
| 2008-03-13 | 3,470 | 3,560 | 3,430 | 3,530 | 1,667,500 | 3,530 |
| 2008-03-12 | 3,570 | 3,580 | 3,430 | 3,470 | 1,370,000 | 3,470 |
| 2008-03-11 | 3,400 | 3,520 | 3,370 | 3,470 | 1,358,000 | 3,470 |
| 2008-03-10 | 3,360 | 3,440 | 3,350 | 3,410 | 1,353,000 | 3,410 |
| 2008-03-07 | 3,480 | 3,530 | 3,360 | 3,490 | 1,305,000 | 3,490 |
| 2008-03-06 | 3,500 | 3,610 | 3,460 | 3,540 | 1,107,500 | 3,540 |
| 2008-03-05 | 3,360 | 3,470 | 3,320 | 3,420 | 1,234,500 | 3,420 |
| 2008-03-04 | 3,420 | 3,480 | 3,380 | 3,410 | 1,067,500 | 3,410 |
| 2008-03-03 | 3,450 | 3,500 | 3,380 | 3,410 | 2,112,500 | 3,410 |
| 2008-02-29 | 3,560 | 3,700 | 3,560 | 3,640 | 1,122,000 | 3,640 |
| 2008-02-28 | 3,520 | 3,640 | 3,520 | 3,610 | 975,000 | 3,610 |
| 2008-02-27 | 3,600 | 3,630 | 3,540 | 3,570 | 1,268,500 | 3,570 |
| 2008-02-26 | 3,620 | 3,670 | 3,530 | 3,590 | 1,316,000 | 3,590 |
| 2008-02-25 | 3,580 | 3,690 | 3,570 | 3,670 | 1,533,500 | 3,670 |
| 2008-02-22 | 3,460 | 3,550 | 3,440 | 3,530 | 1,217,000 | 3,530 |
| 2008-02-21 | 3,460 | 3,560 | 3,420 | 3,550 | 1,763,000 | 3,550 |
| 2008-02-20 | 3,480 | 3,480 | 3,370 | 3,370 | 1,824,500 | 3,370 |
| 2008-02-19 | 3,260 | 3,420 | 3,220 | 3,390 | 1,708,500 | 3,390 |
| 2008-02-18 | 3,320 | 3,320 | 3,130 | 3,200 | 2,436,500 | 3,200 |
| 2008-02-15 | 3,590 | 3,590 | 3,290 | 3,420 | 2,695,000 | 3,420 |
| 2008-02-14 | 3,750 | 3,790 | 3,590 | 3,790 | 1,004,500 | 3,790 |
| 2008-02-13 | 3,620 | 3,690 | 3,620 | 3,650 | 423,500 | 3,650 |
| 2008-02-12 | 3,600 | 3,660 | 3,560 | 3,610 | 669,000 | 3,610 |
| 2008-02-08 | 3,580 | 3,660 | 3,580 | 3,600 | 1,413,500 | 3,600 |
| 2008-02-07 | 3,600 | 3,680 | 3,540 | 3,630 | 595,000 | 3,630 |
| 2008-02-06 | 3,600 | 3,690 | 3,580 | 3,590 | 906,000 | 3,590 |
| 2008-02-05 | 3,780 | 3,780 | 3,690 | 3,750 | 481,000 | 3,750 |
| 2008-02-04 | 3,700 | 3,850 | 3,690 | 3,830 | 793,500 | 3,830 |
| 2008-02-01 | 3,670 | 3,700 | 3,580 | 3,600 | 870,000 | 3,600 |
| 2008-01-31 | 3,610 | 3,800 | 3,600 | 3,770 | 520,500 | 3,770 |
| 2008-01-30 | 3,710 | 3,750 | 3,630 | 3,660 | 1,066,000 | 3,660 |
| 2008-01-29 | 3,670 | 3,790 | 3,640 | 3,790 | 924,500 | 3,790 |
| 2008-01-28 | 3,540 | 3,580 | 3,500 | 3,520 | 1,613,000 | 3,520 |
| 2008-01-25 | 3,600 | 3,660 | 3,490 | 3,640 | 1,255,500 | 3,640 |
| 2008-01-24 | 3,630 | 3,630 | 3,510 | 3,590 | 1,195,500 | 3,590 |
| 2008-01-23 | 3,450 | 3,540 | 3,430 | 3,530 | 1,278,500 | 3,530 |
| 2008-01-22 | 3,420 | 3,420 | 3,300 | 3,350 | 1,136,500 | 3,350 |
| 2008-01-21 | 3,640 | 3,670 | 3,570 | 3,570 | 927,500 | 3,570 |
| 2008-01-18 | 3,720 | 3,800 | 3,640 | 3,740 | 1,227,500 | 3,740 |
| 2008-01-17 | 3,730 | 3,870 | 3,670 | 3,870 | 923,500 | 3,870 |
| 2008-01-16 | 3,790 | 3,840 | 3,700 | 3,760 | 1,119,000 | 3,760 |
| 2008-01-15 | 3,830 | 3,840 | 3,750 | 3,790 | 1,027,000 | 3,790 |
| 2008-01-11 | 3,690 | 3,960 | 3,690 | 3,800 | 1,946,000 | 3,800 |
| 2008-01-10 | 3,790 | 3,870 | 3,710 | 3,710 | 620,000 | 3,710 |
| 2008-01-09 | 3,860 | 3,890 | 3,770 | 3,820 | 867,500 | 3,820 |
| 2008-01-08 | 3,800 | 3,970 | 3,790 | 3,970 | 933,500 | 3,970 |
| 2008-01-07 | 3,850 | 3,890 | 3,800 | 3,850 | 716,000 | 3,850 |
| 2008-01-04 | 3,800 | 3,860 | 3,760 | 3,850 | 674,000 | 3,850 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
