4829 日本エンタープライズ(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 | 4,400 | 4,480 | 4,330 | 4,390 | 64 | 43.90 |
| 2008-12-29 | 4,200 | 4,480 | 4,200 | 4,410 | 83 | 44.10 |
| 2008-12-26 | 4,000 | 4,480 | 3,920 | 4,350 | 262 | 43.50 |
| 2008-12-25 | 4,000 | 4,210 | 4,000 | 4,030 | 77 | 40.30 |
| 2008-12-24 | 4,100 | 4,320 | 3,970 | 4,000 | 311 | 40 |
| 2008-12-22 | 4,400 | 4,500 | 4,210 | 4,390 | 211 | 43.90 |
| 2008-12-19 | 4,640 | 4,640 | 4,350 | 4,470 | 161 | 44.70 |
| 2008-12-18 | 4,770 | 4,770 | 4,580 | 4,650 | 232 | 46.50 |
| 2008-12-17 | 4,670 | 4,800 | 4,660 | 4,720 | 40 | 47.20 |
| 2008-12-16 | 4,750 | 4,780 | 4,650 | 4,650 | 88 | 46.50 |
| 2008-12-15 | 4,620 | 4,750 | 4,590 | 4,750 | 105 | 47.50 |
| 2008-12-12 | 4,680 | 4,730 | 4,580 | 4,580 | 131 | 45.80 |
| 2008-12-11 | 4,630 | 4,640 | 4,580 | 4,600 | 32 | 46 |
| 2008-12-10 | 4,600 | 4,690 | 4,560 | 4,620 | 110 | 46.20 |
| 2008-12-09 | 4,720 | 4,720 | 4,630 | 4,640 | 94 | 46.40 |
| 2008-12-08 | 4,770 | 4,900 | 4,650 | 4,700 | 173 | 47 |
| 2008-12-05 | 4,730 | 4,820 | 4,710 | 4,820 | 102 | 48.20 |
| 2008-12-04 | 4,910 | 4,910 | 4,650 | 4,790 | 135 | 47.90 |
| 2008-12-03 | 4,990 | 4,990 | 4,880 | 4,990 | 68 | 49.90 |
| 2008-12-02 | 5,040 | 5,080 | 4,910 | 4,960 | 94 | 49.60 |
| 2008-12-01 | 5,140 | 5,200 | 4,860 | 4,990 | 205 | 49.90 |
| 2008-11-28 | 5,000 | 5,090 | 4,920 | 5,000 | 160 | 50 |
| 2008-11-27 | 5,080 | 5,170 | 4,930 | 4,960 | 106 | 49.60 |
| 2008-11-26 | 5,100 | 5,100 | 4,900 | 5,000 | 42 | 50 |
| 2008-11-25 | 5,030 | 5,100 | 4,900 | 5,010 | 65 | 50.10 |
| 2008-11-21 | 5,070 | 5,070 | 4,840 | 5,000 | 130 | 50 |
| 2008-11-20 | 5,010 | 5,010 | 4,900 | 5,000 | 70 | 50 |
| 2008-11-19 | 4,920 | 5,140 | 4,920 | 5,100 | 181 | 51 |
| 2008-11-18 | 4,850 | 4,910 | 4,850 | 4,910 | 45 | 49.10 |
| 2008-11-17 | 4,840 | 4,940 | 4,840 | 4,940 | 91 | 49.40 |
| 2008-11-14 | 4,840 | 4,990 | 4,710 | 4,890 | 144 | 48.90 |
| 2008-11-13 | 5,320 | 5,320 | 4,700 | 4,850 | 391 | 48.50 |
| 2008-11-12 | 5,620 | 5,620 | 5,410 | 5,410 | 46 | 54.10 |
| 2008-11-11 | 5,460 | 5,640 | 5,370 | 5,640 | 62 | 56.40 |
| 2008-11-10 | 5,740 | 5,740 | 5,500 | 5,530 | 137 | 55.30 |
| 2008-11-07 | 5,500 | 5,750 | 5,500 | 5,750 | 116 | 57.50 |
| 2008-11-06 | 5,700 | 5,700 | 5,500 | 5,510 | 97 | 55.10 |
| 2008-11-05 | 5,300 | 5,850 | 5,300 | 5,800 | 594 | 58 |
| 2008-11-04 | 5,330 | 5,350 | 5,050 | 5,190 | 266 | 51.90 |
| 2008-10-31 | 4,870 | 5,000 | 4,800 | 4,900 | 64 | 49 |
| 2008-10-30 | 4,920 | 5,000 | 4,650 | 4,970 | 231 | 49.70 |
| 2008-10-29 | 5,440 | 5,440 | 4,810 | 4,810 | 166 | 48.10 |
| 2008-10-28 | 4,750 | 4,990 | 4,430 | 4,990 | 448 | 49.90 |
| 2008-10-27 | 5,190 | 5,200 | 4,930 | 4,930 | 418 | 49.30 |
| 2008-10-24 | 5,550 | 5,550 | 5,080 | 5,500 | 281 | 55 |
| 2008-10-23 | 5,270 | 5,500 | 5,100 | 5,330 | 361 | 53.30 |
| 2008-10-22 | 5,200 | 5,720 | 5,000 | 5,570 | 576 | 55.70 |
| 2008-10-21 | 4,800 | 5,230 | 4,800 | 5,230 | 258 | 52.30 |
| 2008-10-20 | 4,560 | 4,920 | 4,550 | 4,730 | 666 | 47.30 |
| 2008-10-17 | 4,270 | 4,450 | 4,270 | 4,420 | 205 | 44.20 |
| 2008-10-16 | 4,120 | 4,300 | 4,080 | 4,270 | 229 | 42.70 |
| 2008-10-15 | 4,100 | 4,250 | 4,000 | 4,250 | 313 | 42.50 |
| 2008-10-14 | 4,010 | 4,160 | 4,010 | 4,150 | 233 | 41.50 |
| 2008-10-10 | 3,900 | 3,920 | 3,620 | 3,830 | 123 | 38.30 |
| 2008-10-09 | 3,600 | 4,100 | 3,600 | 4,100 | 217 | 41 |
| 2008-10-08 | 4,300 | 4,300 | 3,850 | 3,850 | 468 | 38.50 |
| 2008-10-07 | 4,300 | 4,500 | 4,300 | 4,320 | 479 | 43.20 |
| 2008-10-06 | 4,900 | 5,100 | 4,800 | 4,800 | 336 | 48 |
| 2008-10-03 | 5,100 | 5,100 | 4,840 | 4,950 | 262 | 49.50 |
| 2008-10-02 | 4,970 | 5,100 | 4,870 | 4,870 | 331 | 48.70 |
| 2008-10-01 | 5,300 | 5,350 | 5,000 | 5,000 | 267 | 50 |
| 2008-09-30 | 5,000 | 5,000 | 4,800 | 4,950 | 366 | 49.50 |
| 2008-09-29 | 5,150 | 5,260 | 5,000 | 5,020 | 284 | 50.20 |
| 2008-09-26 | 5,160 | 5,360 | 5,160 | 5,300 | 196 | 53 |
| 2008-09-25 | 5,240 | 5,250 | 5,140 | 5,160 | 188 | 51.60 |
| 2008-09-24 | 5,400 | 5,400 | 5,290 | 5,340 | 107 | 53.40 |
| 2008-09-22 | 5,290 | 5,480 | 5,180 | 5,450 | 123 | 54.50 |
| 2008-09-19 | 5,110 | 5,360 | 5,110 | 5,110 | 207 | 51.10 |
| 2008-09-18 | 5,370 | 5,370 | 5,100 | 5,100 | 82 | 51 |
| 2008-09-17 | 5,000 | 5,590 | 5,000 | 5,300 | 275 | 53 |
| 2008-09-16 | 5,110 | 5,300 | 4,950 | 5,000 | 636 | 50 |
| 2008-09-12 | 5,300 | 5,500 | 5,300 | 5,310 | 35 | 53.10 |
| 2008-09-11 | 5,650 | 5,800 | 5,310 | 5,310 | 143 | 53.10 |
| 2008-09-10 | 5,300 | 5,670 | 5,260 | 5,600 | 102 | 56 |
| 2008-09-09 | 5,380 | 5,400 | 5,250 | 5,370 | 290 | 53.70 |
| 2008-09-08 | 5,420 | 5,750 | 5,420 | 5,680 | 157 | 56.80 |
| 2008-09-05 | 5,600 | 5,800 | 5,500 | 5,800 | 138 | 58 |
| 2008-09-04 | 6,220 | 6,220 | 5,500 | 5,800 | 268 | 58 |
| 2008-09-03 | 6,300 | 6,300 | 6,020 | 6,300 | 153 | 63 |
| 2008-09-02 | 6,520 | 6,520 | 6,200 | 6,400 | 271 | 64 |
| 2008-09-01 | 6,010 | 6,100 | 5,800 | 5,820 | 224 | 58.20 |
| 2008-08-29 | 5,770 | 5,890 | 5,680 | 5,710 | 80 | 57.10 |
| 2008-08-28 | 5,770 | 5,840 | 5,550 | 5,570 | 113 | 55.70 |
| 2008-08-27 | 5,600 | 5,770 | 5,430 | 5,740 | 58 | 57.40 |
| 2008-08-26 | 5,330 | 5,640 | 5,330 | 5,640 | 116 | 56.40 |
| 2008-08-25 | 5,600 | 5,770 | 5,350 | 5,670 | 98 | 56.70 |
| 2008-08-22 | 5,270 | 5,580 | 5,270 | 5,310 | 161 | 53.10 |
| 2008-08-21 | 5,200 | 5,570 | 5,150 | 5,570 | 191 | 55.70 |
| 2008-08-20 | 5,250 | 5,250 | 5,000 | 5,120 | 82 | 51.20 |
| 2008-08-19 | 5,110 | 5,190 | 5,070 | 5,090 | 61 | 50.90 |
| 2008-08-18 | 4,940 | 5,500 | 4,940 | 5,460 | 289 | 54.60 |
| 2008-08-15 | 5,110 | 5,140 | 5,000 | 5,090 | 335 | 50.90 |
| 2008-08-14 | 5,320 | 5,420 | 5,210 | 5,280 | 235 | 52.80 |
| 2008-08-13 | 5,550 | 5,640 | 5,380 | 5,450 | 127 | 54.50 |
| 2008-08-12 | 5,610 | 5,620 | 5,520 | 5,620 | 83 | 56.20 |
| 2008-08-11 | 5,820 | 5,900 | 5,510 | 5,510 | 410 | 55.10 |
| 2008-08-08 | 6,010 | 6,010 | 5,800 | 5,860 | 205 | 58.60 |
| 2008-08-07 | 6,060 | 6,060 | 6,010 | 6,010 | 144 | 60.10 |
| 2008-08-06 | 6,090 | 6,300 | 6,060 | 6,160 | 161 | 61.60 |
| 2008-08-05 | 6,100 | 6,100 | 6,040 | 6,050 | 120 | 60.50 |
| 2008-08-04 | 6,430 | 6,430 | 6,150 | 6,160 | 207 | 61.60 |
| 2008-08-01 | 6,250 | 6,250 | 6,130 | 6,130 | 125 | 61.30 |
| 2008-07-31 | 6,290 | 6,290 | 6,130 | 6,230 | 136 | 62.30 |
| 2008-07-30 | 6,300 | 6,490 | 6,110 | 6,150 | 181 | 61.50 |
| 2008-07-29 | 6,100 | 6,350 | 6,100 | 6,220 | 95 | 62.20 |
| 2008-07-28 | 6,640 | 6,640 | 6,100 | 6,100 | 278 | 61 |
| 2008-07-25 | 6,500 | 6,600 | 6,320 | 6,450 | 141 | 64.50 |
| 2008-07-24 | 6,630 | 6,650 | 6,410 | 6,600 | 179 | 66 |
| 2008-07-23 | 6,550 | 6,570 | 6,300 | 6,570 | 634 | 65.70 |
| 2008-07-22 | 6,620 | 6,620 | 6,200 | 6,570 | 235 | 65.70 |
| 2008-07-18 | 6,450 | 6,780 | 6,400 | 6,520 | 413 | 65.20 |
| 2008-07-17 | 6,480 | 6,550 | 6,080 | 6,440 | 1,381 | 64.40 |
| 2008-07-16 | 6,080 | 6,350 | 6,080 | 6,080 | 2,577 | 60.80 |
| 2008-07-15 | 7,140 | 7,240 | 7,080 | 7,080 | 950 | 70.80 |
| 2008-07-14 | 8,080 | 8,080 | 8,080 | 8,080 | 100 | 80.80 |
| 2008-07-11 | 8,930 | 9,100 | 8,930 | 9,080 | 55 | 90.80 |
| 2008-07-10 | 9,000 | 9,100 | 8,910 | 9,060 | 71 | 90.60 |
| 2008-07-09 | 9,080 | 9,150 | 9,000 | 9,020 | 128 | 90.20 |
| 2008-07-08 | 9,090 | 9,200 | 9,050 | 9,180 | 101 | 91.80 |
| 2008-07-07 | 9,180 | 9,190 | 9,060 | 9,190 | 113 | 91.90 |
| 2008-07-04 | 9,030 | 9,200 | 9,030 | 9,190 | 115 | 91.90 |
| 2008-07-03 | 9,330 | 9,330 | 9,100 | 9,200 | 126 | 92 |
| 2008-07-02 | 9,380 | 9,400 | 9,210 | 9,310 | 126 | 93.10 |
| 2008-07-01 | 9,180 | 9,350 | 9,120 | 9,180 | 130 | 91.80 |
| 2008-06-30 | 9,140 | 9,140 | 9,010 | 9,130 | 124 | 91.30 |
| 2008-06-27 | 9,150 | 9,230 | 9,070 | 9,140 | 133 | 91.40 |
| 2008-06-26 | 9,350 | 9,400 | 9,200 | 9,330 | 56 | 93.30 |
| 2008-06-25 | 9,050 | 9,380 | 9,050 | 9,300 | 213 | 93 |
| 2008-06-24 | 9,240 | 9,400 | 9,230 | 9,240 | 153 | 92.40 |
| 2008-06-23 | 9,350 | 9,450 | 9,310 | 9,440 | 41 | 94.40 |
| 2008-06-20 | 9,330 | 9,490 | 9,300 | 9,450 | 92 | 94.50 |
| 2008-06-19 | 9,490 | 9,490 | 9,250 | 9,430 | 178 | 94.30 |
| 2008-06-18 | 9,470 | 9,500 | 9,350 | 9,500 | 116 | 95 |
| 2008-06-17 | 9,470 | 9,470 | 9,300 | 9,370 | 77 | 93.70 |
| 2008-06-16 | 9,390 | 9,500 | 9,270 | 9,470 | 184 | 94.70 |
| 2008-06-13 | 9,270 | 9,400 | 9,200 | 9,400 | 185 | 94 |
| 2008-06-12 | 9,060 | 9,340 | 9,060 | 9,260 | 132 | 92.60 |
| 2008-06-11 | 9,510 | 9,510 | 9,050 | 9,060 | 278 | 90.60 |
| 2008-06-10 | 9,620 | 9,620 | 9,510 | 9,510 | 99 | 95.10 |
| 2008-06-09 | 9,590 | 9,690 | 9,520 | 9,630 | 167 | 96.30 |
| 2008-06-06 | 9,910 | 9,910 | 9,800 | 9,890 | 224 | 98.90 |
| 2008-06-05 | 10,000 | 10,050 | 9,900 | 9,990 | 87 | 99.90 |
| 2008-06-04 | 10,100 | 10,110 | 9,900 | 9,960 | 302 | 99.60 |
| 2008-06-03 | 10,400 | 10,400 | 10,100 | 10,300 | 128 | 103 |
| 2008-06-02 | 10,220 | 10,290 | 10,040 | 10,200 | 163 | 102 |
| 2008-05-30 | 10,050 | 10,120 | 10,020 | 10,020 | 112 | 100.20 |
| 2008-05-29 | 10,020 | 10,170 | 10,000 | 10,110 | 210 | 101.10 |
| 2008-05-28 | 10,300 | 10,300 | 10,080 | 10,170 | 126 | 101.70 |
| 2008-05-27 | 10,340 | 10,340 | 10,000 | 10,000 | 131 | 100 |
| 2008-05-26 | 10,350 | 10,500 | 10,200 | 10,400 | 259 | 104 |
| 2008-05-23 | 10,110 | 10,290 | 10,100 | 10,280 | 93 | 102.80 |
| 2008-05-22 | 10,280 | 10,360 | 10,000 | 10,010 | 136 | 100.10 |
| 2008-05-21 | 10,310 | 10,390 | 10,140 | 10,250 | 47 | 102.50 |
| 2008-05-20 | 10,380 | 10,580 | 10,210 | 10,410 | 164 | 104.10 |
| 2008-05-19 | 10,500 | 10,660 | 10,420 | 10,580 | 137 | 105.80 |
| 2008-05-16 | 10,500 | 10,700 | 10,400 | 10,590 | 450 | 105.90 |
| 2008-05-15 | 10,750 | 10,750 | 10,450 | 10,750 | 204 | 107.50 |
| 2008-05-14 | 10,790 | 10,790 | 10,510 | 10,700 | 138 | 107 |
| 2008-05-13 | 10,750 | 10,800 | 10,500 | 10,690 | 270 | 106.90 |
| 2008-05-12 | 10,600 | 10,800 | 10,400 | 10,790 | 303 | 107.90 |
| 2008-05-09 | 10,050 | 10,400 | 10,000 | 10,400 | 212 | 104 |
| 2008-05-08 | 10,100 | 10,250 | 9,920 | 10,050 | 277 | 100.50 |
| 2008-05-07 | 10,300 | 10,560 | 10,050 | 10,250 | 213 | 102.50 |
| 2008-05-02 | 10,100 | 10,270 | 10,050 | 10,210 | 181 | 102.10 |
| 2008-05-01 | 10,030 | 10,030 | 9,900 | 10,010 | 132 | 100.10 |
| 2008-04-30 | 9,700 | 9,840 | 9,700 | 9,770 | 128 | 97.70 |
| 2008-04-28 | 9,630 | 9,840 | 9,630 | 9,800 | 124 | 98 |
| 2008-04-25 | 9,530 | 9,620 | 9,530 | 9,620 | 31 | 96.20 |
| 2008-04-24 | 9,520 | 9,630 | 9,520 | 9,530 | 37 | 95.30 |
| 2008-04-23 | 9,590 | 9,610 | 9,520 | 9,610 | 43 | 96.10 |
| 2008-04-22 | 9,700 | 9,700 | 9,200 | 9,590 | 226 | 95.90 |
| 2008-04-21 | 9,450 | 9,640 | 9,450 | 9,600 | 284 | 96 |
| 2008-04-18 | 9,530 | 9,630 | 9,460 | 9,550 | 86 | 95.50 |
| 2008-04-17 | 9,600 | 9,700 | 9,530 | 9,530 | 65 | 95.30 |
| 2008-04-16 | 9,510 | 9,740 | 9,500 | 9,600 | 75 | 96 |
| 2008-04-15 | 9,420 | 9,790 | 9,420 | 9,570 | 154 | 95.70 |
| 2008-04-14 | 9,530 | 9,540 | 9,420 | 9,450 | 49 | 94.50 |
| 2008-04-11 | 9,500 | 9,540 | 9,370 | 9,530 | 186 | 95.30 |
| 2008-04-10 | 9,210 | 9,490 | 9,210 | 9,460 | 187 | 94.60 |
| 2008-04-09 | 9,590 | 9,690 | 9,240 | 9,240 | 528 | 92.40 |
| 2008-04-08 | 9,910 | 10,020 | 9,890 | 9,890 | 147 | 98.90 |
| 2008-04-07 | 9,820 | 10,000 | 9,810 | 10,000 | 85 | 100 |
| 2008-04-04 | 9,900 | 10,100 | 9,800 | 9,990 | 336 | 99.90 |
| 2008-04-03 | 10,050 | 10,100 | 9,920 | 9,940 | 90 | 99.40 |
| 2008-04-02 | 10,100 | 10,100 | 9,960 | 10,100 | 199 | 101 |
| 2008-04-01 | 10,050 | 10,100 | 9,800 | 10,080 | 204 | 100.80 |
| 2008-03-31 | 9,870 | 9,880 | 9,610 | 9,850 | 190 | 98.50 |
| 2008-03-28 | 9,700 | 9,880 | 9,650 | 9,880 | 126 | 98.80 |
| 2008-03-27 | 9,790 | 9,830 | 9,650 | 9,720 | 129 | 97.20 |
| 2008-03-26 | 9,960 | 9,960 | 9,600 | 9,800 | 284 | 98 |
| 2008-03-25 | 9,590 | 9,840 | 9,500 | 9,840 | 288 | 98.40 |
| 2008-03-24 | 9,500 | 9,600 | 9,420 | 9,510 | 152 | 95.10 |
| 2008-03-21 | 9,520 | 9,690 | 9,300 | 9,600 | 202 | 96 |
| 2008-03-19 | 9,800 | 10,000 | 9,400 | 9,420 | 189 | 94.20 |
| 2008-03-18 | 9,900 | 9,900 | 9,230 | 9,300 | 604 | 93 |
| 2008-03-17 | 10,020 | 10,080 | 9,800 | 9,800 | 389 | 98 |
| 2008-03-14 | 10,560 | 10,650 | 10,110 | 10,200 | 207 | 102 |
| 2008-03-13 | 11,030 | 11,030 | 10,310 | 10,360 | 214 | 103.60 |
| 2008-03-12 | 10,810 | 11,180 | 10,750 | 10,830 | 203 | 108.30 |
| 2008-03-11 | 10,520 | 10,800 | 10,200 | 10,530 | 385 | 105.30 |
| 2008-03-10 | 11,700 | 11,890 | 10,390 | 11,000 | 686 | 110 |
| 2008-03-07 | 11,700 | 12,200 | 11,300 | 11,300 | 1,611 | 113 |
| 2008-03-06 | 11,490 | 12,900 | 11,300 | 12,900 | 1,353 | 129 |
| 2008-03-05 | 10,620 | 10,900 | 10,400 | 10,900 | 386 | 109 |
| 2008-03-04 | 10,710 | 10,710 | 10,180 | 10,420 | 177 | 104.20 |
| 2008-03-03 | 10,100 | 10,460 | 10,100 | 10,110 | 204 | 101.10 |
| 2008-02-29 | 10,340 | 10,500 | 10,200 | 10,300 | 216 | 103 |
| 2008-02-28 | 10,200 | 10,350 | 9,990 | 10,350 | 434 | 103.50 |
| 2008-02-27 | 10,040 | 10,240 | 9,950 | 9,990 | 555 | 99.90 |
| 2008-02-26 | 10,250 | 10,250 | 10,030 | 10,140 | 232 | 101.40 |
| 2008-02-25 | 10,110 | 10,200 | 10,030 | 10,180 | 140 | 101.80 |
| 2008-02-22 | 10,100 | 10,180 | 10,020 | 10,100 | 94 | 101 |
| 2008-02-21 | 10,040 | 10,120 | 10,020 | 10,120 | 166 | 101.20 |
| 2008-02-20 | 10,100 | 10,190 | 10,000 | 10,120 | 171 | 101.20 |
| 2008-02-19 | 10,100 | 10,200 | 10,010 | 10,200 | 161 | 102 |
| 2008-02-18 | 10,140 | 10,340 | 10,000 | 10,240 | 270 | 102.40 |
| 2008-02-15 | 9,990 | 10,350 | 9,930 | 10,350 | 115 | 103.50 |
| 2008-02-14 | 10,130 | 10,300 | 10,010 | 10,100 | 69 | 101 |
| 2008-02-13 | 9,830 | 10,350 | 9,830 | 10,010 | 57 | 100.10 |
| 2008-02-12 | 10,010 | 10,300 | 9,880 | 9,930 | 167 | 99.30 |
| 2008-02-08 | 10,460 | 10,460 | 10,010 | 10,010 | 97 | 100.10 |
| 2008-02-07 | 9,790 | 10,150 | 9,790 | 10,150 | 104 | 101.50 |
| 2008-02-06 | 9,600 | 10,550 | 9,500 | 9,990 | 587 | 99.90 |
| 2008-02-05 | 10,790 | 10,790 | 9,910 | 9,910 | 221 | 99.10 |
| 2008-02-04 | 10,490 | 10,750 | 10,290 | 10,550 | 379 | 105.50 |
| 2008-02-01 | 9,900 | 9,950 | 9,600 | 9,790 | 137 | 97.90 |
| 2008-01-31 | 9,600 | 9,800 | 9,600 | 9,700 | 191 | 97 |
| 2008-01-30 | 9,610 | 9,900 | 9,610 | 9,750 | 271 | 97.50 |
| 2008-01-29 | 9,680 | 9,770 | 9,540 | 9,750 | 153 | 97.50 |
| 2008-01-28 | 9,710 | 9,730 | 9,520 | 9,600 | 154 | 96 |
| 2008-01-25 | 9,740 | 9,840 | 9,500 | 9,610 | 273 | 96.10 |
| 2008-01-24 | 9,380 | 9,960 | 9,350 | 9,390 | 769 | 93.90 |
| 2008-01-23 | 10,010 | 10,500 | 9,400 | 9,680 | 252 | 96.80 |
| 2008-01-22 | 9,790 | 10,150 | 9,600 | 9,990 | 384 | 99.90 |
| 2008-01-21 | 10,800 | 11,470 | 10,790 | 10,790 | 420 | 107.90 |
| 2008-01-18 | 9,700 | 11,600 | 9,670 | 11,000 | 619 | 110 |
| 2008-01-17 | 9,460 | 10,200 | 9,000 | 10,200 | 614 | 102 |
| 2008-01-16 | 9,420 | 9,900 | 9,300 | 9,660 | 494 | 96.60 |
| 2008-01-15 | 10,500 | 10,800 | 9,520 | 10,000 | 571 | 100 |
| 2008-01-11 | 11,060 | 11,060 | 10,500 | 10,640 | 555 | 106.40 |
| 2008-01-10 | 10,900 | 11,500 | 10,600 | 10,860 | 724 | 108.60 |
| 2008-01-09 | 10,950 | 11,000 | 10,700 | 10,700 | 565 | 107 |
| 2008-01-08 | 11,110 | 11,500 | 10,800 | 11,300 | 670 | 113 |
| 2008-01-07 | 12,320 | 12,380 | 11,580 | 11,910 | 555 | 119.10 |
| 2008-01-04 | 12,700 | 12,700 | 12,000 | 12,400 | 287 | 124 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2005-11-25]1株→2株 [2004-11-25]1株→10株 [2001-11-27]1株→2株
