4840 (株)トライアイズ 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 | 1,414 | 1,440 | 1,401 | 1,436 | 670 | 143.60 |
| 2008-12-29 | 1,451 | 1,465 | 1,432 | 1,440 | 950 | 144 |
| 2008-12-26 | 1,420 | 1,445 | 1,400 | 1,445 | 880 | 144.50 |
| 2008-12-25 | 1,383 | 1,450 | 1,383 | 1,445 | 960 | 144.50 |
| 2008-12-24 | 1,451 | 1,499 | 1,382 | 1,382 | 4,630 | 138.20 |
| 2008-12-22 | 1,540 | 1,541 | 1,450 | 1,471 | 6,170 | 147.10 |
| 2008-12-19 | 1,520 | 1,550 | 1,477 | 1,540 | 4,910 | 154 |
| 2008-12-18 | 1,555 | 1,600 | 1,512 | 1,566 | 2,140 | 156.60 |
| 2008-12-17 | 1,600 | 1,620 | 1,520 | 1,555 | 5,040 | 155.50 |
| 2008-12-16 | 1,617 | 1,650 | 1,550 | 1,600 | 9,220 | 160 |
| 2008-12-15 | 1,417 | 1,617 | 1,417 | 1,617 | 8,120 | 161.70 |
| 2008-12-12 | 1,382 | 1,425 | 1,371 | 1,417 | 3,200 | 141.70 |
| 2008-12-11 | 1,401 | 1,422 | 1,380 | 1,380 | 3,810 | 138 |
| 2008-12-10 | 1,400 | 1,420 | 1,400 | 1,402 | 2,390 | 140.20 |
| 2008-12-09 | 1,404 | 1,440 | 1,400 | 1,402 | 3,010 | 140.20 |
| 2008-12-08 | 1,438 | 1,438 | 1,402 | 1,424 | 1,100 | 142.40 |
| 2008-12-05 | 1,429 | 1,460 | 1,400 | 1,400 | 2,680 | 140 |
| 2008-12-04 | 1,550 | 1,550 | 1,430 | 1,430 | 4,110 | 143 |
| 2008-12-03 | 1,500 | 1,539 | 1,490 | 1,539 | 920 | 153.90 |
| 2008-12-02 | 1,521 | 1,540 | 1,470 | 1,512 | 4,650 | 151.20 |
| 2008-12-01 | 1,700 | 1,700 | 1,549 | 1,551 | 5,260 | 155.10 |
| 2008-11-28 | 1,650 | 1,760 | 1,580 | 1,738 | 6,880 | 173.80 |
| 2008-11-27 | 1,460 | 1,530 | 1,460 | 1,503 | 2,490 | 150.30 |
| 2008-11-26 | 1,472 | 1,493 | 1,460 | 1,460 | 1,350 | 146 |
| 2008-11-25 | 1,590 | 1,600 | 1,470 | 1,471 | 3,200 | 147.10 |
| 2008-11-21 | 1,470 | 1,577 | 1,422 | 1,538 | 2,650 | 153.80 |
| 2008-11-20 | 1,500 | 1,530 | 1,450 | 1,530 | 2,620 | 153 |
| 2008-11-19 | 1,720 | 1,720 | 1,580 | 1,580 | 1,770 | 158 |
| 2008-11-18 | 1,800 | 1,820 | 1,700 | 1,716 | 3,430 | 171.60 |
| 2008-11-17 | 1,685 | 1,790 | 1,631 | 1,790 | 6,120 | 179 |
| 2008-11-14 | 1,531 | 1,600 | 1,505 | 1,539 | 3,360 | 153.90 |
| 2008-11-13 | 1,516 | 1,560 | 1,500 | 1,510 | 2,320 | 151 |
| 2008-11-12 | 1,610 | 1,610 | 1,536 | 1,605 | 2,690 | 160.50 |
| 2008-11-11 | 1,610 | 1,610 | 1,572 | 1,610 | 1,730 | 161 |
| 2008-11-10 | 1,655 | 1,685 | 1,581 | 1,620 | 2,080 | 162 |
| 2008-11-07 | 1,500 | 1,686 | 1,480 | 1,625 | 4,680 | 162.50 |
| 2008-11-06 | 1,586 | 1,600 | 1,480 | 1,523 | 4,510 | 152.30 |
| 2008-11-05 | 1,686 | 1,686 | 1,600 | 1,650 | 2,480 | 165 |
| 2008-11-04 | 1,650 | 1,695 | 1,580 | 1,648 | 2,680 | 164.80 |
| 2008-10-31 | 1,610 | 1,610 | 1,526 | 1,530 | 1,820 | 153 |
| 2008-10-30 | 1,560 | 1,635 | 1,530 | 1,609 | 1,900 | 160.90 |
| 2008-10-29 | 1,450 | 1,585 | 1,360 | 1,585 | 4,220 | 158.50 |
| 2008-10-28 | 1,280 | 1,388 | 1,280 | 1,386 | 3,250 | 138.60 |
| 2008-10-27 | 1,560 | 1,560 | 1,340 | 1,380 | 6,270 | 138 |
| 2008-10-24 | 1,780 | 1,780 | 1,570 | 1,610 | 2,070 | 161 |
| 2008-10-23 | 1,800 | 1,800 | 1,600 | 1,750 | 2,020 | 175 |
| 2008-10-22 | 1,870 | 1,870 | 1,780 | 1,819 | 1,650 | 181.90 |
| 2008-10-21 | 1,950 | 1,979 | 1,900 | 1,900 | 1,890 | 190 |
| 2008-10-20 | 1,820 | 1,960 | 1,820 | 1,920 | 2,690 | 192 |
| 2008-10-17 | 1,920 | 1,924 | 1,744 | 1,850 | 3,710 | 185 |
| 2008-10-16 | 1,702 | 1,802 | 1,645 | 1,800 | 2,670 | 180 |
| 2008-10-15 | 2,000 | 2,000 | 1,860 | 1,924 | 7,980 | 192.40 |
| 2008-10-14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,690 | 180 |
| 2008-10-10 | 1,305 | 1,500 | 1,262 | 1,500 | 6,160 | 150 |
| 2008-10-09 | 1,220 | 1,399 | 1,140 | 1,345 | 7,230 | 134.50 |
| 2008-10-08 | 1,448 | 1,448 | 1,270 | 1,286 | 8,020 | 128.60 |
| 2008-10-07 | 1,380 | 1,790 | 1,380 | 1,470 | 10,170 | 147 |
| 2008-10-06 | 2,000 | 2,010 | 1,680 | 1,680 | 8,750 | 168 |
| 2008-10-03 | 2,080 | 2,095 | 2,000 | 2,080 | 5,520 | 208 |
| 2008-10-02 | 2,255 | 2,315 | 2,220 | 2,240 | 1,550 | 224 |
| 2008-10-01 | 2,300 | 2,325 | 2,260 | 2,295 | 1,740 | 229.50 |
| 2008-09-30 | 2,210 | 2,380 | 2,210 | 2,260 | 4,760 | 226 |
| 2008-09-29 | 2,520 | 2,565 | 2,380 | 2,410 | 3,770 | 241 |
| 2008-09-26 | 2,575 | 2,575 | 2,470 | 2,540 | 1,570 | 254 |
| 2008-09-25 | 2,590 | 2,590 | 2,505 | 2,570 | 630 | 257 |
| 2008-09-24 | 2,535 | 2,560 | 2,510 | 2,550 | 1,460 | 255 |
| 2008-09-22 | 2,630 | 2,700 | 2,540 | 2,610 | 1,790 | 261 |
| 2008-09-19 | 2,620 | 2,690 | 2,580 | 2,665 | 1,120 | 266.50 |
| 2008-09-18 | 2,700 | 2,700 | 2,615 | 2,660 | 1,340 | 266 |
| 2008-09-17 | 2,910 | 2,980 | 2,755 | 2,755 | 3,250 | 275.50 |
| 2008-09-16 | 2,290 | 3,090 | 2,290 | 2,750 | 13,490 | 275 |
| 2008-09-12 | 2,625 | 2,700 | 2,625 | 2,690 | 650 | 269 |
| 2008-09-11 | 2,740 | 2,740 | 2,650 | 2,665 | 830 | 266.50 |
| 2008-09-10 | 2,690 | 2,750 | 2,670 | 2,740 | 730 | 274 |
| 2008-09-09 | 2,675 | 2,680 | 2,620 | 2,680 | 1,370 | 268 |
| 2008-09-08 | 2,500 | 2,600 | 2,500 | 2,600 | 1,990 | 260 |
| 2008-09-05 | 2,635 | 2,635 | 2,500 | 2,555 | 2,660 | 255.50 |
| 2008-09-04 | 2,695 | 2,695 | 2,630 | 2,635 | 680 | 263.50 |
| 2008-09-03 | 2,720 | 2,795 | 2,615 | 2,695 | 2,430 | 269.50 |
| 2008-09-02 | 2,800 | 2,800 | 2,610 | 2,750 | 3,260 | 275 |
| 2008-09-01 | 3,050 | 3,080 | 2,715 | 2,800 | 2,470 | 280 |
| 2008-08-29 | 3,000 | 3,100 | 3,000 | 3,080 | 1,540 | 308 |
| 2008-08-28 | 2,960 | 3,090 | 2,960 | 3,000 | 2,510 | 300 |
| 2008-08-27 | 2,840 | 2,950 | 2,830 | 2,950 | 2,210 | 295 |
| 2008-08-26 | 2,800 | 2,850 | 2,775 | 2,840 | 2,240 | 284 |
| 2008-08-25 | 2,795 | 2,800 | 2,740 | 2,800 | 1,580 | 280 |
| 2008-08-22 | 2,620 | 2,740 | 2,615 | 2,740 | 1,060 | 274 |
| 2008-08-21 | 2,630 | 2,690 | 2,590 | 2,645 | 1,220 | 264.50 |
| 2008-08-20 | 2,580 | 2,615 | 2,570 | 2,615 | 1,080 | 261.50 |
| 2008-08-19 | 2,580 | 2,620 | 2,580 | 2,610 | 1,990 | 261 |
| 2008-08-18 | 2,580 | 2,600 | 2,550 | 2,600 | 1,870 | 260 |
| 2008-08-15 | 2,550 | 2,620 | 2,530 | 2,595 | 1,600 | 259.50 |
| 2008-08-14 | 2,600 | 2,625 | 2,530 | 2,625 | 3,700 | 262.50 |
| 2008-08-13 | 2,700 | 2,720 | 2,680 | 2,710 | 1,160 | 271 |
| 2008-08-12 | 2,705 | 2,740 | 2,700 | 2,740 | 620 | 274 |
| 2008-08-11 | 2,720 | 2,780 | 2,705 | 2,705 | 790 | 270.50 |
| 2008-08-08 | 2,720 | 2,780 | 2,700 | 2,780 | 730 | 278 |
| 2008-08-07 | 2,730 | 2,800 | 2,710 | 2,740 | 950 | 274 |
| 2008-08-06 | 2,700 | 2,750 | 2,695 | 2,750 | 1,180 | 275 |
| 2008-08-05 | 2,750 | 2,750 | 2,700 | 2,705 | 1,390 | 270.50 |
| 2008-08-04 | 2,765 | 2,800 | 2,750 | 2,750 | 560 | 275 |
| 2008-08-01 | 2,800 | 2,840 | 2,780 | 2,810 | 700 | 281 |
| 2008-07-31 | 2,755 | 2,830 | 2,755 | 2,800 | 550 | 280 |
| 2008-07-30 | 2,800 | 2,845 | 2,800 | 2,835 | 930 | 283.50 |
| 2008-07-29 | 2,810 | 2,815 | 2,750 | 2,805 | 1,040 | 280.50 |
| 2008-07-28 | 2,780 | 2,845 | 2,750 | 2,755 | 880 | 275.50 |
| 2008-07-25 | 2,890 | 2,890 | 2,805 | 2,820 | 760 | 282 |
| 2008-07-24 | 2,855 | 2,870 | 2,780 | 2,780 | 790 | 278 |
| 2008-07-23 | 2,675 | 2,775 | 2,670 | 2,775 | 3,600 | 277.50 |
| 2008-07-22 | 2,810 | 2,810 | 2,675 | 2,700 | 2,120 | 270 |
| 2008-07-18 | 2,780 | 2,800 | 2,740 | 2,745 | 1,080 | 274.50 |
| 2008-07-17 | 2,735 | 2,820 | 2,730 | 2,810 | 810 | 281 |
| 2008-07-16 | 2,650 | 2,820 | 2,650 | 2,735 | 1,090 | 273.50 |
| 2008-07-15 | 2,820 | 2,850 | 2,720 | 2,850 | 2,170 | 285 |
| 2008-07-14 | 2,850 | 2,850 | 2,800 | 2,825 | 2,420 | 282.50 |
| 2008-07-11 | 2,905 | 2,905 | 2,830 | 2,880 | 1,450 | 288 |
| 2008-07-10 | 2,910 | 2,910 | 2,825 | 2,900 | 1,290 | 290 |
| 2008-07-09 | 2,825 | 2,895 | 2,825 | 2,835 | 1,240 | 283.50 |
| 2008-07-08 | 2,910 | 2,910 | 2,820 | 2,865 | 1,190 | 286.50 |
| 2008-07-07 | 2,800 | 2,910 | 2,800 | 2,910 | 1,040 | 291 |
| 2008-07-04 | 2,850 | 2,940 | 2,800 | 2,800 | 1,800 | 280 |
| 2008-07-03 | 2,830 | 2,940 | 2,800 | 2,900 | 1,400 | 290 |
| 2008-07-02 | 2,860 | 2,935 | 2,815 | 2,890 | 1,630 | 289 |
| 2008-07-01 | 2,900 | 2,980 | 2,830 | 2,940 | 770 | 294 |
| 2008-06-30 | 2,890 | 2,940 | 2,630 | 2,900 | 4,660 | 290 |
| 2008-06-27 | 3,100 | 3,130 | 2,900 | 2,930 | 6,430 | 293 |
| 2008-06-26 | 3,230 | 3,230 | 3,080 | 3,200 | 1,310 | 320 |
| 2008-06-25 | 3,230 | 3,230 | 3,010 | 3,080 | 2,990 | 308 |
| 2008-06-24 | 3,280 | 3,420 | 3,230 | 3,230 | 1,640 | 323 |
| 2008-06-23 | 3,310 | 3,460 | 3,210 | 3,330 | 2,150 | 333 |
| 2008-06-20 | 3,450 | 3,480 | 3,340 | 3,380 | 3,460 | 338 |
| 2008-06-19 | 3,520 | 3,600 | 3,500 | 3,500 | 1,600 | 350 |
| 2008-06-18 | 3,680 | 3,680 | 3,510 | 3,590 | 2,740 | 359 |
| 2008-06-17 | 3,660 | 3,690 | 3,620 | 3,690 | 1,500 | 369 |
| 2008-06-16 | 3,600 | 3,710 | 3,540 | 3,680 | 1,990 | 368 |
| 2008-06-13 | 3,920 | 3,930 | 3,500 | 3,640 | 10,160 | 364 |
| 2008-06-12 | 3,970 | 3,980 | 3,890 | 3,950 | 4,480 | 395 |
| 2008-06-11 | 3,970 | 3,990 | 3,900 | 3,970 | 5,290 | 397 |
| 2008-06-10 | 3,910 | 3,980 | 3,900 | 3,970 | 4,070 | 397 |
| 2008-06-09 | 3,950 | 4,030 | 3,900 | 3,900 | 5,000 | 390 |
| 2008-06-06 | 3,890 | 3,940 | 3,830 | 3,900 | 6,230 | 390 |
| 2008-06-05 | 3,910 | 3,940 | 3,810 | 3,940 | 5,220 | 394 |
| 2008-06-04 | 3,880 | 4,070 | 3,880 | 3,900 | 7,650 | 390 |
| 2008-06-03 | 3,850 | 3,900 | 3,800 | 3,880 | 5,630 | 388 |
| 2008-06-02 | 3,770 | 3,940 | 3,680 | 3,850 | 9,620 | 385 |
| 2008-05-30 | 4,250 | 4,280 | 3,670 | 3,680 | 32,720 | 368 |
| 2008-05-29 | 4,050 | 4,220 | 4,030 | 4,170 | 11,700 | 417 |
| 2008-05-28 | 3,930 | 4,110 | 3,850 | 4,020 | 8,570 | 402 |
| 2008-05-27 | 4,000 | 4,000 | 3,830 | 3,910 | 11,400 | 391 |
| 2008-05-26 | 3,740 | 4,170 | 3,720 | 4,080 | 29,510 | 408 |
| 2008-05-23 | 3,700 | 3,710 | 3,640 | 3,710 | 5,500 | 371 |
| 2008-05-22 | 3,530 | 3,670 | 3,450 | 3,630 | 7,910 | 363 |
| 2008-05-21 | 3,590 | 3,600 | 3,510 | 3,530 | 4,640 | 353 |
| 2008-05-20 | 3,650 | 3,650 | 3,530 | 3,590 | 5,050 | 359 |
| 2008-05-19 | 3,640 | 3,740 | 3,510 | 3,680 | 18,310 | 368 |
| 2008-05-16 | 3,150 | 3,700 | 3,150 | 3,700 | 23,940 | 370 |
| 2008-05-15 | 3,170 | 3,300 | 3,170 | 3,200 | 3,350 | 320 |
| 2008-05-14 | 3,200 | 3,300 | 3,170 | 3,260 | 8,340 | 326 |
| 2008-05-13 | 3,400 | 3,400 | 3,250 | 3,300 | 4,180 | 330 |
| 2008-05-12 | 3,500 | 3,500 | 3,290 | 3,400 | 6,620 | 340 |
| 2008-05-09 | 3,700 | 3,780 | 3,530 | 3,540 | 9,450 | 354 |
| 2008-05-08 | 3,480 | 3,700 | 3,460 | 3,660 | 12,540 | 366 |
| 2008-05-07 | 3,360 | 3,570 | 3,350 | 3,430 | 6,380 | 343 |
| 2008-05-02 | 3,330 | 3,400 | 3,280 | 3,380 | 6,440 | 338 |
| 2008-05-01 | 3,310 | 3,320 | 3,250 | 3,300 | 2,050 | 330 |
| 2008-04-30 | 3,180 | 3,320 | 3,080 | 3,300 | 4,760 | 330 |
| 2008-04-28 | 3,130 | 3,170 | 3,070 | 3,110 | 4,720 | 311 |
| 2008-04-25 | 3,330 | 3,330 | 3,140 | 3,180 | 5,470 | 318 |
| 2008-04-24 | 3,400 | 3,410 | 3,270 | 3,320 | 5,620 | 332 |
| 2008-04-23 | 3,390 | 3,390 | 3,250 | 3,320 | 4,740 | 332 |
| 2008-04-22 | 3,290 | 3,420 | 3,260 | 3,340 | 4,410 | 334 |
| 2008-04-21 | 3,150 | 3,630 | 3,110 | 3,390 | 25,180 | 339 |
| 2008-04-18 | 3,350 | 3,370 | 3,220 | 3,250 | 29,070 | 325 |
| 2008-04-17 | 3,010 | 3,080 | 2,910 | 2,965 | 6,710 | 296.50 |
| 2008-04-16 | 3,050 | 3,080 | 2,860 | 2,975 | 14,430 | 297.50 |
| 2008-04-15 | 3,510 | 3,740 | 3,080 | 3,080 | 49,590 | 308 |
| 2008-04-14 | 3,520 | 3,520 | 3,350 | 3,520 | 34,730 | 352 |
| 2008-04-11 | 2,685 | 3,020 | 2,620 | 3,020 | 20,640 | 302 |
| 2008-04-10 | 2,500 | 2,680 | 2,500 | 2,615 | 5,190 | 261.50 |
| 2008-04-09 | 2,550 | 2,550 | 2,470 | 2,540 | 1,380 | 254 |
| 2008-04-08 | 2,560 | 2,590 | 2,495 | 2,565 | 3,600 | 256.50 |
| 2008-04-07 | 2,580 | 2,600 | 2,500 | 2,600 | 10,400 | 260 |
| 2008-04-04 | 2,570 | 2,570 | 2,465 | 2,510 | 5,730 | 251 |
| 2008-04-03 | 2,580 | 2,585 | 2,540 | 2,570 | 1,820 | 257 |
| 2008-04-02 | 2,545 | 2,575 | 2,505 | 2,575 | 3,270 | 257.50 |
| 2008-04-01 | 2,475 | 2,520 | 2,435 | 2,500 | 3,140 | 250 |
| 2008-03-31 | 2,430 | 2,495 | 2,430 | 2,475 | 3,360 | 247.50 |
| 2008-03-28 | 2,450 | 2,490 | 2,405 | 2,470 | 9,750 | 247 |
| 2008-03-27 | 2,400 | 2,605 | 2,360 | 2,375 | 28,920 | 237.50 |
| 2008-03-26 | 2,345 | 2,400 | 2,330 | 2,360 | 3,230 | 236 |
| 2008-03-25 | 2,405 | 2,405 | 2,340 | 2,350 | 8,210 | 235 |
| 2008-03-24 | 2,415 | 2,415 | 2,370 | 2,395 | 10,670 | 239.50 |
| 2008-03-21 | 2,400 | 2,405 | 2,370 | 2,385 | 16,810 | 238.50 |
| 2008-03-19 | 2,380 | 2,440 | 2,380 | 2,410 | 12,980 | 241 |
| 2008-03-18 | 2,415 | 2,450 | 2,355 | 2,400 | 6,980 | 240 |
| 2008-03-17 | 2,460 | 2,475 | 2,415 | 2,450 | 10,170 | 245 |
| 2008-03-14 | 2,515 | 2,540 | 2,465 | 2,475 | 3,790 | 247.50 |
| 2008-03-13 | 2,515 | 2,570 | 2,510 | 2,535 | 3,010 | 253.50 |
| 2008-03-12 | 2,480 | 2,650 | 2,480 | 2,545 | 4,850 | 254.50 |
| 2008-03-11 | 2,415 | 2,520 | 2,400 | 2,460 | 6,500 | 246 |
| 2008-03-10 | 2,530 | 2,580 | 2,490 | 2,495 | 5,250 | 249.50 |
| 2008-03-07 | 2,590 | 2,590 | 2,510 | 2,580 | 3,850 | 258 |
| 2008-03-06 | 2,600 | 2,610 | 2,560 | 2,570 | 4,600 | 257 |
| 2008-03-05 | 2,660 | 2,680 | 2,605 | 2,605 | 5,340 | 260.50 |
| 2008-03-04 | 2,700 | 2,755 | 2,625 | 2,695 | 5,560 | 269.50 |
| 2008-03-03 | 2,745 | 2,770 | 2,670 | 2,710 | 5,240 | 271 |
| 2008-02-29 | 2,960 | 2,980 | 2,735 | 2,740 | 11,740 | 274 |
| 2008-02-28 | 2,810 | 2,900 | 2,800 | 2,880 | 6,820 | 288 |
| 2008-02-27 | 2,760 | 2,810 | 2,735 | 2,810 | 5,030 | 281 |
| 2008-02-26 | 2,850 | 2,850 | 2,760 | 2,765 | 5,090 | 276.50 |
| 2008-02-25 | 2,825 | 2,835 | 2,780 | 2,810 | 7,630 | 281 |
| 2008-02-22 | 2,830 | 2,865 | 2,805 | 2,820 | 4,750 | 282 |
| 2008-02-21 | 2,870 | 2,890 | 2,825 | 2,865 | 3,780 | 286.50 |
| 2008-02-20 | 3,100 | 3,100 | 2,805 | 2,805 | 12,580 | 280.50 |
| 2008-02-19 | 3,060 | 3,060 | 2,980 | 3,010 | 6,070 | 301 |
| 2008-02-18 | 3,150 | 3,260 | 2,960 | 3,020 | 15,560 | 302 |
| 2008-02-15 | 2,935 | 3,240 | 2,935 | 3,150 | 8,860 | 315 |
| 2008-02-14 | 2,805 | 2,960 | 2,805 | 2,910 | 7,980 | 291 |
| 2008-02-13 | 2,800 | 3,000 | 2,800 | 2,910 | 7,270 | 291 |
| 2008-02-12 | 2,800 | 2,880 | 2,755 | 2,800 | 3,560 | 280 |
| 2008-02-08 | 2,935 | 2,965 | 2,835 | 2,845 | 6,480 | 284.50 |
| 2008-02-07 | 2,990 | 3,000 | 2,940 | 2,975 | 4,520 | 297.50 |
| 2008-02-06 | 2,950 | 3,020 | 2,940 | 3,000 | 5,120 | 300 |
| 2008-02-05 | 3,080 | 3,120 | 2,960 | 3,050 | 6,990 | 305 |
| 2008-02-04 | 3,130 | 3,200 | 3,090 | 3,130 | 5,430 | 313 |
| 2008-02-01 | 3,200 | 3,220 | 3,110 | 3,120 | 7,210 | 312 |
| 2008-01-31 | 3,200 | 3,290 | 3,100 | 3,150 | 7,320 | 315 |
| 2008-01-30 | 3,090 | 3,410 | 3,050 | 3,200 | 11,710 | 320 |
| 2008-01-29 | 3,120 | 3,160 | 3,080 | 3,120 | 4,590 | 312 |
| 2008-01-28 | 3,120 | 3,130 | 3,060 | 3,060 | 4,650 | 306 |
| 2008-01-25 | 3,200 | 3,250 | 3,130 | 3,190 | 5,610 | 319 |
| 2008-01-24 | 3,090 | 3,240 | 3,040 | 3,200 | 6,360 | 320 |
| 2008-01-23 | 3,070 | 3,130 | 2,965 | 3,000 | 7,890 | 300 |
| 2008-01-22 | 3,170 | 3,170 | 2,950 | 2,950 | 11,110 | 295 |
| 2008-01-21 | 3,210 | 3,420 | 3,210 | 3,260 | 6,980 | 326 |
| 2008-01-18 | 3,090 | 3,410 | 3,030 | 3,410 | 7,260 | 341 |
| 2008-01-17 | 3,110 | 3,260 | 3,030 | 3,220 | 7,130 | 322 |
| 2008-01-16 | 2,980 | 3,460 | 2,960 | 3,100 | 16,450 | 310 |
| 2008-01-15 | 3,650 | 3,740 | 3,240 | 3,360 | 13,420 | 336 |
| 2008-01-11 | 3,840 | 3,850 | 3,560 | 3,740 | 12,330 | 374 |
| 2008-01-10 | 4,010 | 4,120 | 3,780 | 3,790 | 9,530 | 379 |
| 2008-01-09 | 4,000 | 4,050 | 3,840 | 3,990 | 15,720 | 399 |
| 2008-01-08 | 3,900 | 4,310 | 3,820 | 4,140 | 45,380 | 414 |
| 2008-01-07 | 3,560 | 4,050 | 3,510 | 3,810 | 14,050 | 381 |
| 2008-01-04 | 3,610 | 3,650 | 3,510 | 3,630 | 4,820 | 363 |
分割・併合履歴 ： [2013-06-26]1株→10株 [2004-04-26]1株→10株
