4714 (株)リソー教育 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 | 3,660 | 3,700 | 3,640 | 3,680 | 2,708 | 122.67 |
| 2008-12-29 | 3,750 | 3,770 | 3,650 | 3,700 | 4,956 | 123.33 |
| 2008-12-26 | 3,790 | 3,840 | 3,720 | 3,790 | 3,692 | 126.33 |
| 2008-12-25 | 3,740 | 3,800 | 3,740 | 3,790 | 3,291 | 126.33 |
| 2008-12-24 | 3,820 | 3,880 | 3,720 | 3,740 | 11,472 | 124.67 |
| 2008-12-22 | 3,610 | 3,880 | 3,570 | 3,820 | 15,798 | 127.33 |
| 2008-12-19 | 3,830 | 3,830 | 3,610 | 3,680 | 13,785 | 122.67 |
| 2008-12-18 | 3,850 | 3,890 | 3,790 | 3,830 | 15,574 | 127.67 |
| 2008-12-17 | 3,890 | 3,890 | 3,560 | 3,880 | 24,269 | 129.33 |
| 2008-12-16 | 3,900 | 3,970 | 3,610 | 3,740 | 29,810 | 124.67 |
| 2008-12-15 | 3,670 | 3,910 | 3,630 | 3,830 | 32,317 | 127.67 |
| 2008-12-12 | 3,350 | 3,740 | 3,350 | 3,570 | 29,841 | 119 |
| 2008-12-11 | 3,490 | 3,490 | 3,100 | 3,320 | 34,583 | 110.67 |
| 2008-12-10 | 3,690 | 3,690 | 3,420 | 3,490 | 20,515 | 116.33 |
| 2008-12-09 | 3,900 | 3,910 | 3,520 | 3,700 | 19,268 | 123.33 |
| 2008-12-08 | 3,870 | 3,920 | 3,700 | 3,900 | 14,235 | 130 |
| 2008-12-05 | 3,960 | 3,980 | 3,710 | 3,870 | 22,273 | 129 |
| 2008-12-04 | 3,950 | 4,010 | 3,780 | 3,910 | 20,595 | 130.33 |
| 2008-12-03 | 3,910 | 4,000 | 3,830 | 3,930 | 20,559 | 131 |
| 2008-12-02 | 4,050 | 4,050 | 3,810 | 3,810 | 23,788 | 127 |
| 2008-12-01 | 4,110 | 4,240 | 3,870 | 4,090 | 25,316 | 136.33 |
| 2008-11-28 | 4,260 | 4,440 | 3,720 | 4,060 | 46,687 | 135.33 |
| 2008-11-27 | 3,800 | 4,160 | 3,800 | 4,160 | 27,152 | 138.67 |
| 2008-11-26 | 2,920 | 3,660 | 2,840 | 3,660 | 38,085 | 122 |
| 2008-11-25 | 3,210 | 3,340 | 3,160 | 3,160 | 11,037 | 105.33 |
| 2008-11-21 | 3,850 | 3,950 | 3,660 | 3,660 | 12,754 | 122 |
| 2008-11-20 | 4,290 | 4,350 | 4,120 | 4,160 | 36,473 | 138.67 |
| 2008-11-19 | 4,180 | 4,300 | 4,150 | 4,280 | 36,046 | 142.67 |
| 2008-11-18 | 4,110 | 4,180 | 4,080 | 4,140 | 21,612 | 138 |
| 2008-11-17 | 3,990 | 4,110 | 3,980 | 4,080 | 25,229 | 136 |
| 2008-11-14 | 4,000 | 4,010 | 3,920 | 3,980 | 9,700 | 132.67 |
| 2008-11-13 | 3,910 | 3,970 | 3,880 | 3,930 | 9,323 | 131 |
| 2008-11-12 | 3,860 | 4,100 | 3,860 | 4,040 | 21,624 | 134.67 |
| 2008-11-11 | 4,100 | 4,160 | 3,800 | 3,810 | 24,141 | 127 |
| 2008-11-10 | 4,100 | 4,190 | 3,860 | 4,080 | 27,939 | 136 |
| 2008-11-07 | 3,610 | 4,050 | 3,610 | 3,860 | 42,768 | 128.67 |
| 2008-11-06 | 3,990 | 4,150 | 3,480 | 3,600 | 36,296 | 120 |
| 2008-11-05 | 3,580 | 3,980 | 3,500 | 3,980 | 38,608 | 132.67 |
| 2008-11-04 | 3,140 | 3,490 | 3,140 | 3,480 | 29,090 | 116 |
| 2008-10-31 | 2,950 | 3,140 | 2,880 | 3,060 | 26,434 | 102 |
| 2008-10-30 | 2,820 | 2,950 | 2,765 | 2,930 | 39,163 | 97.67 |
| 2008-10-29 | 2,800 | 2,865 | 2,740 | 2,800 | 29,659 | 93.33 |
| 2008-10-28 | 2,655 | 2,780 | 2,550 | 2,750 | 29,293 | 91.67 |
| 2008-10-27 | 2,535 | 2,685 | 2,500 | 2,655 | 27,600 | 88.50 |
| 2008-10-24 | 2,755 | 2,805 | 2,480 | 2,535 | 34,732 | 84.50 |
| 2008-10-23 | 2,700 | 2,845 | 2,410 | 2,735 | 44,056 | 91.17 |
| 2008-10-22 | 2,420 | 2,775 | 2,410 | 2,660 | 30,859 | 88.67 |
| 2008-10-21 | 2,805 | 2,985 | 2,400 | 2,460 | 56,845 | 82 |
| 2008-10-20 | 2,285 | 2,605 | 2,250 | 2,605 | 35,385 | 86.83 |
| 2008-10-17 | 1,930 | 2,205 | 1,930 | 2,205 | 31,809 | 73.50 |
| 2008-10-16 | 1,871 | 1,928 | 1,780 | 1,904 | 21,781 | 63.47 |
| 2008-10-15 | 1,785 | 1,872 | 1,775 | 1,872 | 17,437 | 62.40 |
| 2008-10-14 | 1,820 | 1,823 | 1,700 | 1,785 | 11,729 | 59.50 |
| 2008-10-10 | 1,684 | 1,730 | 1,600 | 1,610 | 13,043 | 53.67 |
| 2008-10-09 | 1,640 | 1,739 | 1,624 | 1,719 | 24,278 | 57.30 |
| 2008-10-08 | 1,630 | 1,630 | 1,600 | 1,630 | 13,596 | 54.33 |
| 2008-10-07 | 1,280 | 1,480 | 1,280 | 1,430 | 10,655 | 47.67 |
| 2008-10-06 | 1,600 | 1,605 | 1,510 | 1,580 | 5,000 | 52.67 |
| 2008-10-03 | 1,650 | 1,655 | 1,608 | 1,634 | 2,926 | 54.47 |
| 2008-10-02 | 1,746 | 1,746 | 1,675 | 1,680 | 2,144 | 56 |
| 2008-10-01 | 1,707 | 1,777 | 1,680 | 1,739 | 3,414 | 57.97 |
| 2008-09-30 | 1,610 | 1,725 | 1,600 | 1,715 | 4,274 | 57.17 |
| 2008-09-29 | 1,789 | 1,789 | 1,735 | 1,750 | 3,676 | 58.33 |
| 2008-09-26 | 1,750 | 1,779 | 1,685 | 1,714 | 5,860 | 57.13 |
| 2008-09-25 | 1,770 | 1,790 | 1,750 | 1,750 | 3,016 | 58.33 |
| 2008-09-24 | 1,751 | 1,800 | 1,745 | 1,800 | 3,578 | 60 |
| 2008-09-22 | 1,878 | 1,878 | 1,750 | 1,751 | 10,078 | 58.37 |
| 2008-09-19 | 1,949 | 1,949 | 1,818 | 1,848 | 11,926 | 61.60 |
| 2008-09-18 | 1,824 | 1,950 | 1,800 | 1,944 | 16,368 | 64.80 |
| 2008-09-17 | 1,890 | 1,897 | 1,827 | 1,884 | 12,722 | 62.80 |
| 2008-09-16 | 1,770 | 1,849 | 1,730 | 1,830 | 7,866 | 61 |
| 2008-09-12 | 1,801 | 1,832 | 1,800 | 1,830 | 5,018 | 61 |
| 2008-09-11 | 1,805 | 1,825 | 1,801 | 1,801 | 2,626 | 60.03 |
| 2008-09-10 | 1,733 | 1,825 | 1,733 | 1,809 | 3,918 | 60.30 |
| 2008-09-09 | 1,825 | 1,828 | 1,755 | 1,792 | 2,279 | 59.73 |
| 2008-09-08 | 1,700 | 1,831 | 1,700 | 1,820 | 4,729 | 60.67 |
| 2008-09-05 | 1,735 | 1,770 | 1,712 | 1,730 | 3,094 | 57.67 |
| 2008-09-04 | 1,778 | 1,830 | 1,778 | 1,795 | 2,945 | 59.83 |
| 2008-09-03 | 1,812 | 1,840 | 1,802 | 1,835 | 2,931 | 61.17 |
| 2008-09-02 | 1,850 | 1,850 | 1,802 | 1,812 | 3,704 | 60.40 |
| 2008-09-01 | 1,793 | 1,845 | 1,793 | 1,820 | 3,045 | 60.67 |
| 2008-08-29 | 1,835 | 1,859 | 1,833 | 1,853 | 5,549 | 61.77 |
| 2008-08-28 | 1,802 | 1,825 | 1,802 | 1,818 | 3,309 | 60.60 |
| 2008-08-27 | 1,848 | 1,855 | 1,813 | 1,832 | 5,128 | 61.07 |
| 2008-08-26 | 1,791 | 1,819 | 1,765 | 1,819 | 2,042 | 60.63 |
| 2008-08-25 | 1,791 | 1,848 | 1,791 | 1,824 | 2,762 | 60.80 |
| 2008-08-22 | 1,785 | 1,822 | 1,764 | 1,809 | 2,315 | 60.30 |
| 2008-08-21 | 1,770 | 1,807 | 1,770 | 1,795 | 2,193 | 59.83 |
| 2008-08-20 | 1,700 | 1,803 | 1,690 | 1,800 | 2,876 | 60 |
| 2008-08-19 | 1,778 | 1,779 | 1,740 | 1,740 | 3,998 | 58 |
| 2008-08-18 | 1,643 | 1,858 | 1,641 | 1,767 | 8,328 | 58.90 |
| 2008-08-15 | 1,711 | 1,738 | 1,629 | 1,673 | 3,752 | 55.77 |
| 2008-08-14 | 1,696 | 1,850 | 1,681 | 1,766 | 3,498 | 58.87 |
| 2008-08-13 | 1,770 | 1,820 | 1,740 | 1,756 | 3,180 | 58.53 |
| 2008-08-12 | 1,800 | 1,830 | 1,770 | 1,800 | 4,671 | 60 |
| 2008-08-11 | 1,796 | 1,813 | 1,785 | 1,801 | 3,929 | 60.03 |
| 2008-08-08 | 1,805 | 1,849 | 1,780 | 1,821 | 3,867 | 60.70 |
| 2008-08-07 | 1,850 | 1,850 | 1,805 | 1,829 | 2,778 | 60.97 |
| 2008-08-06 | 1,820 | 1,850 | 1,795 | 1,825 | 4,437 | 60.83 |
| 2008-08-05 | 1,769 | 1,850 | 1,753 | 1,800 | 2,888 | 60 |
| 2008-08-04 | 1,789 | 1,805 | 1,730 | 1,770 | 4,483 | 59 |
| 2008-08-01 | 1,895 | 1,895 | 1,775 | 1,789 | 5,542 | 59.63 |
| 2008-07-31 | 1,903 | 1,910 | 1,834 | 1,865 | 6,698 | 62.17 |
| 2008-07-30 | 1,800 | 1,850 | 1,770 | 1,816 | 8,000 | 60.53 |
| 2008-07-29 | 1,709 | 1,753 | 1,703 | 1,750 | 3,793 | 58.33 |
| 2008-07-28 | 1,763 | 1,769 | 1,702 | 1,769 | 5,412 | 58.97 |
| 2008-07-25 | 1,656 | 1,730 | 1,650 | 1,673 | 4,089 | 55.77 |
| 2008-07-24 | 1,580 | 1,685 | 1,580 | 1,674 | 4,651 | 55.80 |
| 2008-07-23 | 1,586 | 1,635 | 1,550 | 1,610 | 4,261 | 53.67 |
| 2008-07-22 | 1,640 | 1,662 | 1,555 | 1,590 | 6,197 | 53 |
| 2008-07-18 | 1,611 | 1,646 | 1,609 | 1,638 | 3,635 | 54.60 |
| 2008-07-17 | 1,563 | 1,605 | 1,563 | 1,595 | 3,364 | 53.17 |
| 2008-07-16 | 1,540 | 1,623 | 1,537 | 1,562 | 6,468 | 52.07 |
| 2008-07-15 | 1,650 | 1,660 | 1,590 | 1,600 | 4,645 | 53.33 |
| 2008-07-14 | 1,700 | 1,700 | 1,627 | 1,643 | 8,207 | 54.77 |
| 2008-07-11 | 1,880 | 1,882 | 1,700 | 1,730 | 26,928 | 57.67 |
| 2008-07-10 | 1,641 | 1,851 | 1,620 | 1,851 | 32,893 | 61.70 |
| 2008-07-09 | 1,471 | 1,556 | 1,470 | 1,551 | 11,733 | 51.70 |
| 2008-07-08 | 1,500 | 1,500 | 1,456 | 1,458 | 4,467 | 48.60 |
| 2008-07-07 | 1,530 | 1,536 | 1,451 | 1,500 | 14,472 | 50 |
| 2008-07-04 | 1,570 | 1,570 | 1,530 | 1,551 | 8,561 | 51.70 |
| 2008-07-03 | 1,560 | 1,581 | 1,556 | 1,556 | 7,762 | 51.87 |
| 2008-07-02 | 1,620 | 1,645 | 1,570 | 1,615 | 11,991 | 53.83 |
| 2008-07-01 | 1,625 | 1,688 | 1,622 | 1,638 | 10,945 | 54.60 |
| 2008-06-30 | 1,780 | 1,799 | 1,715 | 1,715 | 10,581 | 57.17 |
| 2008-06-27 | 1,793 | 1,819 | 1,710 | 1,780 | 9,605 | 59.33 |
| 2008-06-26 | 1,810 | 1,819 | 1,750 | 1,773 | 11,583 | 59.10 |
| 2008-06-25 | 1,915 | 1,915 | 1,830 | 1,831 | 15,980 | 61.03 |
| 2008-06-24 | 1,925 | 1,925 | 1,901 | 1,915 | 6,585 | 63.83 |
| 2008-06-23 | 1,903 | 1,935 | 1,900 | 1,901 | 8,624 | 63.37 |
| 2008-06-20 | 1,915 | 1,945 | 1,903 | 1,903 | 14,960 | 63.43 |
| 2008-06-19 | 1,920 | 1,939 | 1,901 | 1,903 | 14,920 | 63.43 |
| 2008-06-18 | 1,935 | 1,939 | 1,915 | 1,928 | 6,954 | 64.27 |
| 2008-06-17 | 1,935 | 1,949 | 1,902 | 1,940 | 9,802 | 64.67 |
| 2008-06-16 | 1,980 | 1,999 | 1,941 | 1,955 | 10,644 | 65.17 |
| 2008-06-13 | 2,025 | 2,065 | 2,020 | 2,025 | 8,288 | 67.50 |
| 2008-06-12 | 2,100 | 2,105 | 2,020 | 2,105 | 10,247 | 70.17 |
| 2008-06-11 | 2,155 | 2,165 | 2,100 | 2,105 | 7,760 | 70.17 |
| 2008-06-10 | 2,230 | 2,240 | 2,110 | 2,165 | 10,771 | 72.17 |
| 2008-06-09 | 2,255 | 2,260 | 2,230 | 2,230 | 5,694 | 74.33 |
| 2008-06-06 | 2,290 | 2,290 | 2,255 | 2,255 | 6,911 | 75.17 |
| 2008-06-05 | 2,260 | 2,270 | 2,255 | 2,270 | 4,715 | 75.67 |
| 2008-06-04 | 2,270 | 2,285 | 2,265 | 2,265 | 6,186 | 75.50 |
| 2008-06-03 | 2,305 | 2,315 | 2,270 | 2,280 | 8,998 | 76 |
| 2008-06-02 | 2,300 | 2,310 | 2,290 | 2,300 | 4,984 | 76.67 |
| 2008-05-30 | 2,345 | 2,345 | 2,280 | 2,300 | 9,497 | 76.67 |
| 2008-05-29 | 2,315 | 2,355 | 2,300 | 2,310 | 7,273 | 77 |
| 2008-05-28 | 2,420 | 2,435 | 2,350 | 2,355 | 9,483 | 78.50 |
| 2008-05-27 | 2,515 | 2,515 | 2,415 | 2,415 | 4,308 | 80.50 |
| 2008-05-26 | 2,465 | 2,480 | 2,455 | 2,475 | 4,481 | 82.50 |
| 2008-05-23 | 2,460 | 2,480 | 2,460 | 2,465 | 3,403 | 82.17 |
| 2008-05-22 | 2,480 | 2,485 | 2,450 | 2,460 | 5,756 | 82 |
| 2008-05-21 | 2,505 | 2,525 | 2,485 | 2,490 | 6,010 | 83 |
| 2008-05-20 | 2,520 | 2,530 | 2,505 | 2,505 | 4,619 | 83.50 |
| 2008-05-19 | 2,555 | 2,570 | 2,525 | 2,545 | 6,682 | 84.83 |
| 2008-05-16 | 2,555 | 2,575 | 2,550 | 2,555 | 3,875 | 85.17 |
| 2008-05-15 | 2,590 | 2,595 | 2,550 | 2,555 | 6,624 | 85.17 |
| 2008-05-14 | 2,555 | 2,580 | 2,555 | 2,580 | 6,634 | 86 |
| 2008-05-13 | 2,600 | 2,600 | 2,550 | 2,575 | 6,772 | 85.83 |
| 2008-05-12 | 2,550 | 2,600 | 2,535 | 2,585 | 8,215 | 86.17 |
| 2008-05-09 | 2,535 | 2,615 | 2,535 | 2,560 | 7,845 | 85.33 |
| 2008-05-08 | 2,525 | 2,545 | 2,525 | 2,535 | 5,833 | 84.50 |
| 2008-05-07 | 2,530 | 2,550 | 2,510 | 2,540 | 7,780 | 84.67 |
| 2008-05-02 | 2,520 | 2,540 | 2,500 | 2,540 | 7,874 | 84.67 |
| 2008-05-01 | 2,515 | 2,530 | 2,500 | 2,500 | 6,488 | 83.33 |
| 2008-04-30 | 2,520 | 2,535 | 2,500 | 2,515 | 7,235 | 83.83 |
| 2008-04-28 | 2,565 | 2,565 | 2,500 | 2,540 | 8,782 | 84.67 |
| 2008-04-25 | 2,485 | 2,535 | 2,485 | 2,515 | 8,589 | 83.83 |
| 2008-04-24 | 2,490 | 2,520 | 2,480 | 2,505 | 6,674 | 83.50 |
| 2008-04-23 | 2,500 | 2,550 | 2,495 | 2,500 | 7,462 | 83.33 |
| 2008-04-22 | 2,490 | 2,510 | 2,470 | 2,490 | 6,692 | 83 |
| 2008-04-21 | 2,515 | 2,530 | 2,500 | 2,505 | 5,836 | 83.50 |
| 2008-04-18 | 2,510 | 2,535 | 2,495 | 2,525 | 6,477 | 84.17 |
| 2008-04-17 | 2,515 | 2,550 | 2,495 | 2,510 | 7,769 | 83.67 |
| 2008-04-16 | 2,540 | 2,560 | 2,505 | 2,510 | 5,565 | 83.67 |
| 2008-04-15 | 2,565 | 2,590 | 2,495 | 2,535 | 8,295 | 84.50 |
| 2008-04-14 | 2,620 | 2,650 | 2,560 | 2,600 | 4,985 | 86.67 |
| 2008-04-11 | 2,650 | 2,730 | 2,640 | 2,725 | 2,699 | 90.83 |
| 2008-04-10 | 2,840 | 2,860 | 2,665 | 2,665 | 6,564 | 88.83 |
| 2008-04-09 | 2,790 | 2,810 | 2,740 | 2,760 | 3,136 | 92 |
| 2008-04-08 | 2,750 | 2,820 | 2,750 | 2,750 | 2,016 | 91.67 |
| 2008-04-07 | 2,800 | 2,825 | 2,770 | 2,770 | 1,859 | 92.33 |
| 2008-04-04 | 2,780 | 2,845 | 2,780 | 2,815 | 3,856 | 93.83 |
| 2008-04-03 | 2,845 | 2,860 | 2,795 | 2,860 | 2,391 | 95.33 |
| 2008-04-02 | 2,835 | 2,880 | 2,830 | 2,860 | 3,562 | 95.33 |
| 2008-04-01 | 2,800 | 2,830 | 2,795 | 2,830 | 2,349 | 94.33 |
| 2008-03-31 | 2,820 | 2,840 | 2,770 | 2,800 | 2,440 | 93.33 |
| 2008-03-28 | 2,850 | 2,860 | 2,765 | 2,855 | 3,146 | 95.17 |
| 2008-03-27 | 2,820 | 2,835 | 2,760 | 2,835 | 4,170 | 94.50 |
| 2008-03-26 | 2,670 | 2,750 | 2,665 | 2,750 | 2,471 | 91.67 |
| 2008-03-25 | 2,580 | 2,680 | 2,580 | 2,680 | 3,255 | 89.33 |
| 2008-03-24 | 2,565 | 2,670 | 2,565 | 2,610 | 3,023 | 87 |
| 2008-03-21 | 2,450 | 2,700 | 2,450 | 2,645 | 6,546 | 88.17 |
| 2008-03-19 | 2,545 | 2,660 | 2,545 | 2,650 | 2,885 | 88.33 |
| 2008-03-18 | 2,525 | 2,600 | 2,500 | 2,585 | 2,116 | 86.17 |
| 2008-03-17 | 2,585 | 2,585 | 2,500 | 2,580 | 3,667 | 86 |
| 2008-03-14 | 2,780 | 2,780 | 2,610 | 2,655 | 5,550 | 88.50 |
| 2008-03-13 | 2,720 | 2,780 | 2,700 | 2,740 | 4,377 | 91.33 |
| 2008-03-12 | 2,745 | 2,815 | 2,740 | 2,780 | 2,658 | 92.67 |
| 2008-03-11 | 2,700 | 2,735 | 2,695 | 2,720 | 2,888 | 90.67 |
| 2008-03-10 | 2,760 | 2,790 | 2,705 | 2,780 | 3,929 | 92.67 |
| 2008-03-07 | 2,810 | 2,840 | 2,800 | 2,800 | 2,266 | 93.33 |
| 2008-03-06 | 2,880 | 2,880 | 2,810 | 2,860 | 2,681 | 95.33 |
| 2008-03-05 | 2,855 | 2,880 | 2,790 | 2,835 | 4,468 | 94.50 |
| 2008-03-04 | 2,790 | 2,850 | 2,715 | 2,850 | 5,524 | 95 |
| 2008-03-03 | 2,875 | 2,875 | 2,800 | 2,815 | 5,208 | 93.83 |
| 2008-02-29 | 3,000 | 3,020 | 2,905 | 2,915 | 7,489 | 97.17 |
| 2008-02-28 | 3,000 | 3,030 | 2,950 | 3,010 | 3,243 | 100.33 |
| 2008-02-27 | 2,955 | 3,070 | 2,930 | 3,000 | 11,544 | 100 |
| 2008-02-26 | 2,900 | 2,920 | 2,870 | 2,915 | 9,691 | 97.17 |
| 2008-02-25 | 2,870 | 2,915 | 2,855 | 2,915 | 8,141 | 97.17 |
| 2008-02-22 | 2,835 | 2,865 | 2,825 | 2,850 | 3,460 | 95 |
| 2008-02-21 | 2,840 | 2,875 | 2,820 | 2,870 | 7,770 | 95.67 |
| 2008-02-20 | 2,850 | 2,850 | 2,800 | 2,800 | 5,662 | 93.33 |
| 2008-02-19 | 2,820 | 2,870 | 2,815 | 2,855 | 6,782 | 95.17 |
| 2008-02-18 | 2,870 | 2,880 | 2,810 | 2,835 | 6,270 | 94.50 |
| 2008-02-15 | 2,765 | 2,835 | 2,755 | 2,805 | 4,914 | 93.50 |
| 2008-02-14 | 2,750 | 2,790 | 2,720 | 2,785 | 6,651 | 92.83 |
| 2008-02-13 | 2,710 | 2,715 | 2,670 | 2,695 | 5,361 | 89.83 |
| 2008-02-12 | 2,720 | 2,730 | 2,655 | 2,690 | 4,850 | 89.67 |
| 2008-02-08 | 2,700 | 2,745 | 2,690 | 2,705 | 5,161 | 90.17 |
| 2008-02-07 | 2,800 | 2,800 | 2,700 | 2,730 | 6,452 | 91 |
| 2008-02-06 | 2,805 | 2,805 | 2,760 | 2,760 | 5,265 | 92 |
| 2008-02-05 | 2,860 | 2,865 | 2,835 | 2,855 | 6,223 | 95.17 |
| 2008-02-04 | 2,870 | 2,880 | 2,815 | 2,870 | 5,261 | 95.67 |
| 2008-02-01 | 2,835 | 2,835 | 2,780 | 2,790 | 5,517 | 93 |
| 2008-01-31 | 2,700 | 2,820 | 2,660 | 2,810 | 9,404 | 93.67 |
| 2008-01-30 | 2,700 | 2,720 | 2,645 | 2,680 | 9,082 | 89.33 |
| 2008-01-29 | 2,750 | 2,770 | 2,680 | 2,735 | 7,046 | 91.17 |
| 2008-01-28 | 2,785 | 2,825 | 2,710 | 2,710 | 10,506 | 90.33 |
| 2008-01-25 | 2,650 | 2,740 | 2,650 | 2,705 | 9,246 | 90.17 |
| 2008-01-24 | 2,710 | 2,775 | 2,575 | 2,650 | 26,090 | 88.33 |
| 2008-01-23 | 2,800 | 2,830 | 2,750 | 2,790 | 11,415 | 93 |
| 2008-01-22 | 2,800 | 2,850 | 2,690 | 2,690 | 11,028 | 89.67 |
| 2008-01-21 | 2,965 | 3,020 | 2,860 | 2,860 | 9,689 | 95.33 |
| 2008-01-18 | 2,890 | 2,975 | 2,765 | 2,970 | 12,790 | 99 |
| 2008-01-17 | 2,775 | 2,850 | 2,775 | 2,850 | 13,592 | 95 |
| 2008-01-16 | 2,700 | 2,875 | 2,700 | 2,750 | 18,323 | 91.67 |
| 2008-01-15 | 2,680 | 2,795 | 2,680 | 2,760 | 17,763 | 92 |
| 2008-01-11 | 2,770 | 2,775 | 2,650 | 2,660 | 9,748 | 88.67 |
| 2008-01-10 | 2,825 | 2,865 | 2,760 | 2,770 | 8,351 | 92.33 |
| 2008-01-09 | 2,730 | 2,900 | 2,700 | 2,860 | 12,716 | 95.33 |
| 2008-01-08 | 2,805 | 2,810 | 2,720 | 2,790 | 10,338 | 93 |
| 2008-01-07 | 2,860 | 2,860 | 2,705 | 2,800 | 15,145 | 93.33 |
| 2008-01-04 | 3,030 | 3,030 | 2,875 | 2,875 | 9,194 | 95.83 |
分割・併合履歴 ： [2018-11-28]1株→3株 [2013-08-28]1株→10株 [2005-03-08]1株→5株 [2004-09-27]1株→3株 [2004-03-26]1株→3株 [2002-06-25]1株→4株 [1999-11-02]1株→5株
