4792 山田コンサルティンググループ(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 | 38,800 | 38,800 | 37,900 | 38,400 | 13 | 96 |
| 2008-12-29 | 38,850 | 38,900 | 38,400 | 38,400 | 35 | 96 |
| 2008-12-26 | 38,450 | 38,700 | 38,450 | 38,700 | 9 | 96.75 |
| 2008-12-25 | 37,300 | 37,500 | 37,000 | 37,500 | 31 | 93.75 |
| 2008-12-24 | 36,300 | 36,350 | 36,200 | 36,200 | 10 | 90.50 |
| 2008-12-22 | 38,100 | 38,100 | 36,200 | 37,450 | 76 | 93.63 |
| 2008-12-19 | 37,050 | 37,050 | 36,900 | 36,950 | 26 | 92.38 |
| 2008-12-18 | 38,700 | 38,700 | 37,050 | 37,050 | 16 | 92.63 |
| 2008-12-17 | 39,400 | 39,750 | 38,000 | 38,000 | 51 | 95 |
| 2008-12-16 | 38,350 | 39,000 | 38,300 | 39,000 | 48 | 97.50 |
| 2008-12-15 | 37,000 | 38,400 | 36,900 | 37,900 | 18 | 94.75 |
| 2008-12-12 | 36,300 | 36,500 | 36,300 | 36,300 | 18 | 90.75 |
| 2008-12-11 | 36,800 | 36,800 | 35,050 | 35,900 | 24 | 89.75 |
| 2008-12-10 | 35,100 | 36,000 | 35,100 | 36,000 | 5 | 90 |
| 2008-12-09 | 35,800 | 35,800 | 35,000 | 35,050 | 35 | 87.63 |
| 2008-12-08 | 34,650 | 35,000 | 34,350 | 35,000 | 11 | 87.50 |
| 2008-12-05 | 34,500 | 34,550 | 34,050 | 34,200 | 7 | 85.50 |
| 2008-12-04 | 35,800 | 35,850 | 35,000 | 35,000 | 9 | 87.50 |
| 2008-12-03 | 40,050 | 40,050 | 36,150 | 36,150 | 55 | 90.38 |
| 2008-12-02 | 38,200 | 40,150 | 38,200 | 40,150 | 51 | 100.38 |
| 2008-12-01 | 37,600 | 37,900 | 37,300 | 37,800 | 18 | 94.50 |
| 2008-11-28 | 36,400 | 36,800 | 36,000 | 36,800 | 24 | 92 |
| 2008-11-27 | 36,500 | 36,500 | 34,800 | 34,800 | 14 | 87 |
| 2008-11-26 | 37,150 | 37,150 | 33,800 | 34,100 | 38 | 85.25 |
| 2008-11-25 | 36,750 | 36,750 | 36,750 | 36,750 | 22 | 91.88 |
| 2008-11-21 | 36,300 | 36,300 | 35,150 | 35,150 | 10 | 87.88 |
| 2008-11-20 | 36,600 | 38,000 | 36,500 | 38,000 | 10 | 95 |
| 2008-11-19 | 38,600 | 39,500 | 37,000 | 37,000 | 39 | 92.50 |
| 2008-11-18 | 36,300 | 39,000 | 36,300 | 39,000 | 27 | 97.50 |
| 2008-11-17 | 33,900 | 36,500 | 33,900 | 36,500 | 19 | 91.25 |
| 2008-11-14 | 32,100 | 34,500 | 32,100 | 34,100 | 13 | 85.25 |
| 2008-11-13 | 31,600 | 31,600 | 31,600 | 31,600 | 7 | 79 |
| 2008-11-12 | 32,200 | 32,200 | 31,300 | 31,300 | 60 | 78.25 |
| 2008-11-11 | 34,500 | 34,500 | 33,100 | 33,100 | 11 | 82.75 |
| 2008-11-10 | 36,000 | 36,800 | 35,000 | 35,000 | 14 | 87.50 |
| 2008-11-07 | 37,500 | 37,500 | 34,600 | 34,600 | 48 | 86.50 |
| 2008-11-06 | 39,900 | 40,000 | 37,500 | 37,500 | 111 | 93.75 |
| 2008-11-05 | 39,000 | 39,500 | 37,850 | 39,500 | 66 | 98.75 |
| 2008-11-04 | 32,100 | 35,500 | 32,100 | 35,500 | 50 | 88.75 |
| 2008-10-31 | 30,500 | 31,500 | 30,500 | 31,500 | 24 | 78.75 |
| 2008-10-30 | 30,100 | 30,900 | 30,100 | 30,100 | 18 | 75.25 |
| 2008-10-29 | 32,000 | 32,950 | 29,800 | 30,500 | 46 | 76.25 |
| 2008-10-28 | 30,500 | 31,500 | 29,600 | 31,500 | 79 | 78.75 |
| 2008-10-27 | 28,570 | 29,000 | 28,570 | 28,900 | 52 | 72.25 |
| 2008-10-24 | 28,140 | 28,610 | 28,140 | 28,280 | 12 | 70.70 |
| 2008-10-23 | 29,500 | 30,800 | 28,150 | 30,000 | 21 | 75 |
| 2008-10-22 | 31,000 | 31,000 | 29,510 | 29,510 | 10 | 73.78 |
| 2008-10-21 | 27,550 | 29,500 | 27,550 | 28,850 | 21 | 72.13 |
| 2008-10-20 | 29,000 | 29,500 | 29,000 | 29,500 | 6 | 73.75 |
| 2008-10-17 | 27,800 | 27,800 | 27,000 | 27,000 | 20 | 67.50 |
| 2008-10-16 | 28,690 | 28,690 | 27,800 | 27,800 | 37 | 69.50 |
| 2008-10-15 | 29,300 | 29,300 | 27,600 | 27,830 | 18 | 69.58 |
| 2008-10-14 | 30,150 | 31,100 | 29,000 | 29,300 | 33 | 73.25 |
| 2008-10-10 | 27,700 | 28,210 | 27,600 | 28,200 | 38 | 70.50 |
| 2008-10-09 | 29,500 | 29,900 | 29,100 | 29,100 | 46 | 72.75 |
| 2008-10-08 | 32,700 | 32,700 | 29,900 | 29,900 | 88 | 74.75 |
| 2008-10-07 | 33,200 | 34,900 | 33,200 | 33,900 | 54 | 84.75 |
| 2008-10-06 | 36,300 | 36,800 | 35,600 | 36,800 | 44 | 92 |
| 2008-10-03 | 35,850 | 36,300 | 35,700 | 36,300 | 52 | 90.75 |
| 2008-10-02 | 36,000 | 36,000 | 35,800 | 35,800 | 58 | 89.50 |
| 2008-10-01 | 37,700 | 37,700 | 35,800 | 36,000 | 17 | 90 |
| 2008-09-30 | 38,100 | 38,100 | 37,050 | 38,100 | 44 | 95.25 |
| 2008-09-29 | 38,400 | 38,400 | 38,400 | 38,400 | 3 | 96 |
| 2008-09-26 | 37,900 | 38,400 | 36,800 | 36,800 | 18 | 92 |
| 2008-09-25 | 37,300 | 37,700 | 37,300 | 37,400 | 30 | 93.50 |
| 2008-09-24 | 38,000 | 38,600 | 36,900 | 36,900 | 60 | 92.25 |
| 2008-09-22 | 36,650 | 37,850 | 36,650 | 37,850 | 6 | 94.63 |
| 2008-09-19 | 40,500 | 40,500 | 36,200 | 36,650 | 84 | 91.63 |
| 2008-09-18 | 38,600 | 41,700 | 37,000 | 38,100 | 301 | 95.25 |
| 2008-09-17 | 41,000 | 41,000 | 36,150 | 41,000 | 683 | 102.50 |
| 2008-09-16 | 31,000 | 37,000 | 30,600 | 37,000 | 55 | 92.50 |
| 2008-09-12 | 33,000 | 33,000 | 32,500 | 33,000 | 14 | 82.50 |
| 2008-09-11 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 82.50 |
| 2008-09-10 | 30,800 | 33,000 | 30,800 | 33,000 | 31 | 82.50 |
| 2008-09-09 | 34,750 | 34,750 | 32,500 | 32,500 | 8 | 81.25 |
| 2008-09-08 | 34,750 | 34,750 | 34,750 | 34,750 | 21 | 86.88 |
| 2008-09-05 | 35,000 | 35,000 | 34,750 | 34,750 | 13 | 86.88 |
| 2008-09-04 | 35,150 | 35,150 | 35,100 | 35,100 | 5 | 87.75 |
| 2008-09-03 | 36,000 | 36,000 | 35,200 | 35,200 | 39 | 88 |
| 2008-09-02 | 35,300 | 36,100 | 35,250 | 36,100 | 3 | 90.25 |
| 2008-09-01 | 35,500 | 35,550 | 35,300 | 35,300 | 11 | 88.25 |
| 2008-08-29 | 37,000 | 37,500 | 35,000 | 36,700 | 47 | 91.75 |
| 2008-08-28 | 38,450 | 38,450 | 36,500 | 36,500 | 10 | 91.25 |
| 2008-08-27 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 92.50 |
| 2008-08-26 | 38,100 | 38,500 | 38,000 | 38,000 | 23 | 95 |
| 2008-08-25 | 36,300 | 37,700 | 36,300 | 37,700 | 6 | 94.25 |
| 2008-08-22 | 37,000 | 37,000 | 34,500 | 35,900 | 70 | 89.75 |
| 2008-08-21 | 36,100 | 37,600 | 35,800 | 37,600 | 11 | 94 |
| 2008-08-20 | 38,200 | 38,200 | 36,000 | 36,600 | 44 | 91.50 |
| 2008-08-19 | 38,550 | 38,550 | 38,200 | 38,300 | 13 | 95.75 |
| 2008-08-18 | 35,100 | 39,000 | 35,000 | 38,600 | 64 | 96.50 |
| 2008-08-15 | 35,000 | 35,000 | 35,000 | 35,000 | 49 | 87.50 |
| 2008-08-14 | 30,800 | 32,950 | 30,800 | 31,000 | 98 | 77.50 |
| 2008-08-13 | 34,500 | 34,500 | 33,500 | 33,500 | 80 | 83.75 |
| 2008-08-12 | 33,250 | 34,800 | 33,250 | 34,800 | 41 | 87 |
| 2008-08-11 | 37,100 | 37,500 | 36,000 | 36,800 | 10 | 92 |
| 2008-08-08 | 37,000 | 37,100 | 36,000 | 36,600 | 75 | 91.50 |
| 2008-08-07 | 39,200 | 39,200 | 38,600 | 38,600 | 12 | 96.50 |
| 2008-08-06 | 41,000 | 41,000 | 39,000 | 39,200 | 13 | 98 |
| 2008-08-05 | 39,000 | 41,000 | 38,300 | 41,000 | 55 | 102.50 |
| 2008-08-04 | 42,700 | 42,700 | 41,000 | 41,000 | 30 | 102.50 |
| 2008-08-01 | 43,500 | 43,500 | 41,500 | 41,700 | 18 | 104.25 |
| 2008-07-31 | 44,450 | 44,450 | 43,500 | 43,500 | 23 | 108.75 |
| 2008-07-30 | 44,300 | 44,300 | 44,000 | 44,000 | 3 | 110 |
| 2008-07-29 | 44,400 | 46,500 | 44,400 | 45,500 | 19 | 113.75 |
| 2008-07-28 | 45,500 | 46,000 | 44,000 | 44,000 | 9 | 110 |
| 2008-07-25 | 44,550 | 45,500 | 44,150 | 45,500 | 35 | 113.75 |
| 2008-07-24 | 42,700 | 44,500 | 42,600 | 44,500 | 12 | 111.25 |
| 2008-07-23 | 43,000 | 43,000 | 41,500 | 41,500 | 16 | 103.75 |
| 2008-07-22 | 45,500 | 45,500 | 41,900 | 42,000 | 26 | 105 |
| 2008-07-18 | 45,100 | 46,500 | 45,100 | 45,100 | 10 | 112.75 |
| 2008-07-17 | 46,100 | 47,000 | 45,250 | 45,250 | 29 | 113.13 |
| 2008-07-16 | 45,050 | 45,100 | 44,500 | 44,500 | 17 | 111.25 |
| 2008-07-15 | 46,500 | 46,500 | 46,000 | 46,000 | 23 | 115 |
| 2008-07-14 | 47,100 | 47,350 | 47,100 | 47,350 | 61 | 118.38 |
| 2008-07-11 | 49,000 | 49,000 | 47,000 | 47,000 | 56 | 117.50 |
| 2008-07-10 | 48,500 | 49,000 | 48,500 | 49,000 | 8 | 122.50 |
| 2008-07-09 | 49,000 | 49,000 | 48,800 | 48,800 | 12 | 122 |
| 2008-07-08 | 49,400 | 49,400 | 49,400 | 49,400 | 1 | 123.50 |
| 2008-07-07 | 48,450 | 48,450 | 48,450 | 48,450 | 3 | 121.13 |
| 2008-07-04 | 48,500 | 48,500 | 48,200 | 48,500 | 17 | 121.25 |
| 2008-07-03 | 48,800 | 48,800 | 48,500 | 48,500 | 9 | 121.25 |
| 2008-07-02 | 48,500 | 48,500 | 48,200 | 48,200 | 22 | 120.50 |
| 2008-07-01 | 50,200 | 50,200 | 48,300 | 48,550 | 54 | 121.38 |
| 2008-06-30 | 50,000 | 50,900 | 49,900 | 50,000 | 29 | 125 |
| 2008-06-27 | 49,300 | 49,400 | 49,000 | 49,400 | 9 | 123.50 |
| 2008-06-26 | 49,600 | 50,500 | 49,500 | 50,500 | 11 | 126.25 |
| 2008-06-25 | 50,400 | 50,400 | 49,600 | 49,600 | 38 | 124 |
| 2008-06-24 | 49,900 | 50,000 | 49,900 | 49,900 | 8 | 124.75 |
| 2008-06-23 | 48,900 | 50,300 | 48,900 | 50,300 | 19 | 125.75 |
| 2008-06-20 | 50,400 | 50,500 | 48,900 | 48,900 | 61 | 122.25 |
| 2008-06-19 | 49,800 | 50,000 | 49,700 | 49,800 | 39 | 124.50 |
| 2008-06-18 | 50,500 | 50,500 | 49,700 | 50,000 | 23 | 125 |
| 2008-06-17 | 49,600 | 50,000 | 49,100 | 49,950 | 31 | 124.88 |
| 2008-06-16 | 49,150 | 50,300 | 49,150 | 49,600 | 86 | 124 |
| 2008-06-13 | 49,550 | 50,400 | 49,100 | 50,400 | 41 | 126 |
| 2008-06-12 | 49,300 | 49,600 | 49,300 | 49,500 | 10 | 123.75 |
| 2008-06-11 | 49,350 | 50,000 | 49,300 | 50,000 | 31 | 125 |
| 2008-06-10 | 50,100 | 50,900 | 49,500 | 49,500 | 34 | 123.75 |
| 2008-06-09 | 49,500 | 50,600 | 49,500 | 50,000 | 38 | 125 |
| 2008-06-06 | 50,000 | 50,700 | 49,700 | 50,500 | 86 | 126.25 |
| 2008-06-05 | 50,000 | 50,400 | 49,800 | 50,000 | 65 | 125 |
| 2008-06-04 | 48,800 | 49,800 | 48,000 | 49,500 | 35 | 123.75 |
| 2008-06-03 | 49,400 | 50,500 | 48,350 | 49,000 | 59 | 122.50 |
| 2008-06-02 | 49,900 | 49,900 | 49,500 | 49,800 | 56 | 124.50 |
| 2008-05-30 | 50,500 | 51,500 | 49,800 | 49,900 | 107 | 124.75 |
| 2008-05-29 | 49,700 | 50,000 | 49,300 | 50,000 | 30 | 125 |
| 2008-05-28 | 50,500 | 50,500 | 49,900 | 50,000 | 53 | 125 |
| 2008-05-27 | 49,800 | 51,000 | 49,800 | 50,300 | 25 | 125.75 |
| 2008-05-26 | 51,300 | 51,300 | 50,000 | 50,000 | 66 | 125 |
| 2008-05-23 | 50,800 | 51,000 | 50,000 | 50,700 | 108 | 126.75 |
| 2008-05-22 | 48,800 | 52,400 | 48,100 | 50,700 | 241 | 126.75 |
| 2008-05-21 | 50,000 | 50,000 | 48,250 | 48,400 | 151 | 121 |
| 2008-05-20 | 51,200 | 52,000 | 50,000 | 50,500 | 251 | 126.25 |
| 2008-05-19 | 52,900 | 54,700 | 52,800 | 52,800 | 219 | 132 |
| 2008-05-16 | 51,000 | 51,800 | 50,500 | 51,400 | 191 | 128.50 |
| 2008-05-15 | 49,200 | 51,700 | 49,200 | 51,000 | 224 | 127.50 |
| 2008-05-14 | 51,600 | 53,000 | 51,600 | 51,600 | 427 | 129 |
| 2008-05-13 | 61,600 | 61,900 | 55,600 | 56,600 | 290 | 141.50 |
| 2008-05-12 | 56,000 | 58,600 | 55,000 | 58,600 | 450 | 146.50 |
| 2008-05-09 | 56,000 | 56,000 | 56,000 | 56,000 | 102 | 140 |
| 2008-05-08 | 49,000 | 51,000 | 49,000 | 51,000 | 81 | 127.50 |
| 2008-05-07 | 45,000 | 47,000 | 44,500 | 47,000 | 115 | 117.50 |
| 2008-05-02 | 42,100 | 43,700 | 42,100 | 43,000 | 63 | 107.50 |
| 2008-05-01 | 43,350 | 43,350 | 42,300 | 42,300 | 22 | 105.75 |
| 2008-04-30 | 43,000 | 43,400 | 42,450 | 42,900 | 48 | 107.25 |
| 2008-04-28 | 42,900 | 42,900 | 41,550 | 42,000 | 42 | 105 |
| 2008-04-25 | 41,450 | 43,000 | 41,050 | 43,000 | 71 | 107.50 |
| 2008-04-24 | 41,600 | 42,000 | 41,000 | 41,000 | 57 | 102.50 |
| 2008-04-23 | 43,300 | 43,300 | 42,500 | 42,500 | 66 | 106.25 |
| 2008-04-22 | 43,850 | 44,100 | 43,500 | 43,500 | 27 | 108.75 |
| 2008-04-21 | 45,300 | 45,300 | 43,500 | 44,500 | 31 | 111.25 |
| 2008-04-18 | 44,050 | 45,900 | 43,200 | 45,000 | 98 | 112.50 |
| 2008-04-17 | 45,800 | 45,900 | 45,000 | 45,000 | 27 | 112.50 |
| 2008-04-16 | 44,900 | 45,900 | 44,900 | 45,900 | 52 | 114.75 |
| 2008-04-15 | 44,500 | 45,300 | 44,500 | 45,300 | 9 | 113.25 |
| 2008-04-14 | 44,000 | 45,300 | 44,000 | 45,300 | 62 | 113.25 |
| 2008-04-11 | 43,550 | 43,900 | 43,000 | 43,550 | 23 | 108.88 |
| 2008-04-10 | 44,800 | 44,900 | 43,700 | 43,700 | 16 | 109.25 |
| 2008-04-09 | 44,100 | 44,950 | 44,000 | 44,500 | 113 | 111.25 |
| 2008-04-08 | 45,500 | 45,500 | 44,000 | 44,100 | 25 | 110.25 |
| 2008-04-07 | 45,600 | 46,350 | 44,500 | 45,300 | 30 | 113.25 |
| 2008-04-04 | 46,000 | 46,300 | 45,200 | 45,200 | 42 | 113 |
| 2008-04-03 | 44,200 | 46,000 | 43,300 | 45,300 | 70 | 113.25 |
| 2008-04-02 | 43,100 | 44,850 | 43,100 | 44,850 | 12 | 112.13 |
| 2008-04-01 | 44,400 | 44,400 | 42,800 | 42,800 | 19 | 107 |
| 2008-03-31 | 45,050 | 45,050 | 42,900 | 43,300 | 56 | 108.25 |
| 2008-03-28 | 44,500 | 45,500 | 44,500 | 44,600 | 5 | 111.50 |
| 2008-03-27 | 45,000 | 45,000 | 44,000 | 44,000 | 5 | 110 |
| 2008-03-26 | 47,050 | 47,050 | 44,600 | 44,600 | 63 | 111.50 |
| 2008-03-25 | 46,500 | 47,900 | 45,950 | 46,250 | 106 | 115.63 |
| 2008-03-24 | 45,850 | 45,850 | 45,300 | 45,300 | 27 | 113.25 |
| 2008-03-21 | 45,000 | 45,850 | 44,100 | 45,850 | 27 | 114.63 |
| 2008-03-19 | 45,000 | 45,900 | 43,600 | 45,900 | 52 | 114.75 |
| 2008-03-18 | 43,000 | 43,400 | 42,000 | 43,400 | 15 | 108.50 |
| 2008-03-17 | 43,050 | 44,000 | 42,000 | 43,000 | 75 | 107.50 |
| 2008-03-14 | 44,400 | 44,400 | 43,050 | 43,050 | 19 | 107.63 |
| 2008-03-13 | 46,450 | 46,450 | 43,200 | 44,000 | 48 | 110 |
| 2008-03-12 | 47,500 | 47,500 | 45,000 | 45,200 | 47 | 113 |
| 2008-03-11 | 44,000 | 44,800 | 42,600 | 43,900 | 23 | 109.75 |
| 2008-03-10 | 47,100 | 47,100 | 44,000 | 44,000 | 140 | 110 |
| 2008-03-07 | 46,100 | 46,800 | 45,800 | 46,800 | 66 | 117 |
| 2008-03-06 | 45,700 | 46,800 | 45,600 | 46,800 | 20 | 117 |
| 2008-03-05 | 46,200 | 46,300 | 45,600 | 45,700 | 21 | 114.25 |
| 2008-03-04 | 46,700 | 47,400 | 46,100 | 46,600 | 45 | 116.50 |
| 2008-03-03 | 46,100 | 46,700 | 46,100 | 46,700 | 35 | 116.75 |
| 2008-02-29 | 47,900 | 47,900 | 47,000 | 47,200 | 50 | 118 |
| 2008-02-28 | 46,000 | 48,400 | 46,000 | 48,000 | 60 | 120 |
| 2008-02-27 | 46,600 | 47,400 | 46,000 | 47,000 | 49 | 117.50 |
| 2008-02-26 | 48,000 | 48,000 | 46,600 | 47,400 | 107 | 118.50 |
| 2008-02-25 | 47,500 | 48,700 | 47,200 | 48,700 | 129 | 121.75 |
| 2008-02-22 | 48,250 | 50,000 | 46,300 | 48,800 | 207 | 122 |
| 2008-02-21 | 51,200 | 51,200 | 49,050 | 49,600 | 90 | 124 |
| 2008-02-20 | 52,300 | 52,400 | 50,100 | 51,600 | 232 | 129 |
| 2008-02-19 | 52,200 | 52,400 | 49,500 | 52,400 | 285 | 131 |
| 2008-02-18 | 45,000 | 48,400 | 45,000 | 48,400 | 190 | 121 |
| 2008-02-15 | 41,500 | 44,400 | 40,050 | 44,400 | 153 | 111 |
| 2008-02-14 | 41,000 | 42,300 | 40,200 | 40,850 | 122 | 102.13 |
| 2008-02-13 | 43,050 | 44,400 | 41,500 | 41,500 | 72 | 103.75 |
| 2008-02-12 | 45,000 | 45,000 | 43,000 | 43,000 | 66 | 107.50 |
| 2008-02-08 | 46,600 | 47,000 | 44,900 | 45,400 | 227 | 113.50 |
| 2008-02-07 | 48,500 | 49,400 | 47,000 | 47,000 | 89 | 117.50 |
| 2008-02-06 | 49,050 | 49,500 | 48,150 | 48,400 | 52 | 121 |
| 2008-02-05 | 51,800 | 51,800 | 49,500 | 50,500 | 94 | 126.25 |
| 2008-02-04 | 51,100 | 53,500 | 50,800 | 50,900 | 85 | 127.25 |
| 2008-02-01 | 50,400 | 53,500 | 50,300 | 50,700 | 249 | 126.75 |
| 2008-01-31 | 50,000 | 51,300 | 49,500 | 49,500 | 55 | 123.75 |
| 2008-01-30 | 51,500 | 52,000 | 50,000 | 50,000 | 91 | 125 |
| 2008-01-29 | 52,000 | 53,500 | 51,000 | 51,500 | 65 | 128.75 |
| 2008-01-28 | 52,000 | 52,000 | 49,500 | 50,500 | 105 | 126.25 |
| 2008-01-25 | 52,400 | 53,500 | 51,500 | 51,500 | 125 | 128.75 |
| 2008-01-24 | 49,100 | 51,500 | 49,000 | 50,500 | 151 | 126.25 |
| 2008-01-23 | 50,000 | 50,000 | 46,600 | 47,500 | 224 | 118.75 |
| 2008-01-22 | 50,000 | 50,000 | 46,200 | 46,500 | 254 | 116.25 |
| 2008-01-21 | 52,800 | 54,700 | 50,900 | 50,900 | 175 | 127.25 |
| 2008-01-18 | 51,900 | 56,000 | 51,800 | 55,600 | 299 | 139 |
| 2008-01-17 | 52,000 | 55,500 | 49,900 | 54,900 | 248 | 137.25 |
| 2008-01-16 | 53,400 | 55,500 | 53,000 | 53,000 | 315 | 132.50 |
| 2008-01-15 | 61,000 | 61,000 | 57,400 | 57,400 | 368 | 143.50 |
| 2008-01-11 | 66,300 | 68,000 | 62,400 | 62,400 | 119 | 156 |
| 2008-01-10 | 68,600 | 68,600 | 67,000 | 67,300 | 75 | 168.25 |
| 2008-01-09 | 67,200 | 69,100 | 64,000 | 69,100 | 225 | 172.75 |
| 2008-01-08 | 68,000 | 69,000 | 67,000 | 69,000 | 143 | 172.50 |
| 2008-01-07 | 69,000 | 71,200 | 68,900 | 68,900 | 175 | 172.25 |
| 2008-01-04 | 71,700 | 72,000 | 71,100 | 71,200 | 68 | 178 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→5株
