4845 (株)スカラ 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 | 7,400 | 7,700 | 7,400 | 7,700 | 62 | 77 |
| 2008-12-29 | 7,190 | 7,500 | 7,100 | 7,500 | 46 | 75 |
| 2008-12-26 | 6,740 | 7,400 | 6,700 | 7,400 | 80 | 74 |
| 2008-12-25 | 7,000 | 7,000 | 6,700 | 6,730 | 57 | 67.30 |
| 2008-12-24 | 7,200 | 7,250 | 7,020 | 7,250 | 124 | 72.50 |
| 2008-12-22 | 7,350 | 7,360 | 7,050 | 7,260 | 82 | 72.60 |
| 2008-12-19 | 7,440 | 7,590 | 7,390 | 7,590 | 44 | 75.90 |
| 2008-12-18 | 7,100 | 7,600 | 7,000 | 7,590 | 106 | 75.90 |
| 2008-12-17 | 7,510 | 7,600 | 6,980 | 7,240 | 321 | 72.40 |
| 2008-12-16 | 7,600 | 7,600 | 7,500 | 7,510 | 37 | 75.10 |
| 2008-12-15 | 7,300 | 7,500 | 7,290 | 7,500 | 121 | 75 |
| 2008-12-12 | 7,200 | 7,200 | 7,020 | 7,150 | 68 | 71.50 |
| 2008-12-11 | 7,060 | 7,320 | 7,060 | 7,300 | 63 | 73 |
| 2008-12-10 | 7,190 | 7,300 | 7,060 | 7,250 | 45 | 72.50 |
| 2008-12-09 | 7,410 | 7,410 | 7,180 | 7,180 | 149 | 71.80 |
| 2008-12-08 | 7,520 | 7,530 | 7,400 | 7,400 | 119 | 74 |
| 2008-12-05 | 7,890 | 7,890 | 7,500 | 7,510 | 64 | 75.10 |
| 2008-12-04 | 7,750 | 7,750 | 7,580 | 7,640 | 41 | 76.40 |
| 2008-12-03 | 7,840 | 7,900 | 7,500 | 7,550 | 69 | 75.50 |
| 2008-12-02 | 7,750 | 7,890 | 6,950 | 6,950 | 66 | 69.50 |
| 2008-12-01 | 7,500 | 7,600 | 7,400 | 7,550 | 73 | 75.50 |
| 2008-11-28 | 7,400 | 7,500 | 7,400 | 7,500 | 10 | 75 |
| 2008-11-27 | 7,500 | 7,500 | 7,500 | 7,500 | 4 | 75 |
| 2008-11-26 | 7,450 | 7,500 | 7,450 | 7,500 | 13 | 75 |
| 2008-11-25 | 7,450 | 7,490 | 7,450 | 7,490 | 11 | 74.90 |
| 2008-11-21 | 7,120 | 7,610 | 7,110 | 7,490 | 8 | 74.90 |
| 2008-11-20 | 7,500 | 7,770 | 7,070 | 7,370 | 133 | 73.70 |
| 2008-11-19 | 8,000 | 8,000 | 7,780 | 7,780 | 31 | 77.80 |
| 2008-11-18 | 8,000 | 8,000 | 7,700 | 7,990 | 53 | 79.90 |
| 2008-11-17 | 7,800 | 7,800 | 7,790 | 7,800 | 28 | 78 |
| 2008-11-14 | 7,700 | 7,960 | 7,550 | 7,710 | 68 | 77.10 |
| 2008-11-13 | 7,910 | 7,910 | 7,700 | 7,700 | 11 | 77 |
| 2008-11-12 | 8,000 | 8,100 | 7,900 | 8,000 | 97 | 80 |
| 2008-11-11 | 7,950 | 8,150 | 7,700 | 8,100 | 34 | 81 |
| 2008-11-10 | 8,190 | 8,190 | 7,900 | 8,150 | 87 | 81.50 |
| 2008-11-07 | 8,180 | 8,190 | 7,970 | 8,090 | 50 | 80.90 |
| 2008-11-06 | 8,200 | 8,200 | 7,900 | 8,000 | 60 | 80 |
| 2008-11-05 | 8,000 | 8,390 | 7,900 | 8,100 | 299 | 81 |
| 2008-11-04 | 7,750 | 7,750 | 7,750 | 7,750 | 215 | 77.50 |
| 2008-10-31 | 6,760 | 6,950 | 6,750 | 6,750 | 17 | 67.50 |
| 2008-10-30 | 6,570 | 7,000 | 6,310 | 7,000 | 109 | 70 |
| 2008-10-29 | 6,000 | 6,800 | 6,000 | 6,800 | 96 | 68 |
| 2008-10-28 | 5,500 | 6,000 | 5,500 | 6,000 | 59 | 60 |
| 2008-10-27 | 5,970 | 6,240 | 5,500 | 5,950 | 73 | 59.50 |
| 2008-10-24 | 6,400 | 6,400 | 6,080 | 6,340 | 11 | 63.40 |
| 2008-10-23 | 6,400 | 6,520 | 6,000 | 6,520 | 24 | 65.20 |
| 2008-10-22 | 6,570 | 6,820 | 6,500 | 6,500 | 28 | 65 |
| 2008-10-21 | 6,890 | 6,900 | 6,510 | 6,880 | 25 | 68.80 |
| 2008-10-20 | 6,850 | 6,940 | 6,800 | 6,900 | 13 | 69 |
| 2008-10-17 | 6,870 | 6,870 | 6,300 | 6,850 | 65 | 68.50 |
| 2008-10-16 | 5,900 | 6,300 | 5,900 | 6,300 | 99 | 63 |
| 2008-10-15 | 6,500 | 6,870 | 6,500 | 6,870 | 91 | 68.70 |
| 2008-10-14 | 5,500 | 6,190 | 5,500 | 6,190 | 136 | 61.90 |
| 2008-10-10 | 4,750 | 5,210 | 4,750 | 5,190 | 338 | 51.90 |
| 2008-10-09 | 4,800 | 5,700 | 4,800 | 5,700 | 179 | 57 |
| 2008-10-08 | 5,400 | 5,470 | 5,100 | 5,100 | 303 | 51 |
| 2008-10-07 | 5,800 | 6,480 | 5,800 | 6,400 | 199 | 64 |
| 2008-10-06 | 6,940 | 6,940 | 6,300 | 6,800 | 85 | 68 |
| 2008-10-03 | 6,980 | 7,000 | 6,720 | 6,980 | 38 | 69.80 |
| 2008-10-02 | 7,170 | 7,170 | 6,800 | 6,980 | 139 | 69.80 |
| 2008-10-01 | 7,400 | 7,400 | 6,600 | 7,370 | 108 | 73.70 |
| 2008-09-30 | 7,400 | 7,400 | 6,900 | 7,400 | 75 | 74 |
| 2008-09-29 | 7,560 | 7,900 | 7,510 | 7,510 | 82 | 75.10 |
| 2008-09-26 | 8,200 | 8,200 | 7,800 | 8,010 | 582 | 80.10 |
| 2008-09-25 | 8,200 | 8,200 | 7,650 | 8,100 | 317 | 81 |
| 2008-09-24 | 8,000 | 8,400 | 8,000 | 8,200 | 189 | 82 |
| 2008-09-22 | 7,670 | 8,450 | 7,670 | 8,100 | 487 | 81 |
| 2008-09-19 | 8,290 | 8,570 | 7,800 | 8,000 | 180 | 80 |
| 2008-09-18 | 7,700 | 8,300 | 7,200 | 8,300 | 616 | 83 |
| 2008-09-17 | 6,990 | 7,650 | 6,800 | 7,650 | 504 | 76.50 |
| 2008-09-16 | 6,250 | 6,650 | 6,250 | 6,650 | 559 | 66.50 |
| 2008-09-12 | 6,450 | 6,550 | 6,450 | 6,550 | 90 | 65.50 |
| 2008-09-11 | 6,550 | 6,580 | 6,400 | 6,450 | 58 | 64.50 |
| 2008-09-10 | 6,600 | 6,600 | 6,520 | 6,600 | 40 | 66 |
| 2008-09-09 | 6,500 | 6,660 | 6,500 | 6,660 | 50 | 66.60 |
| 2008-09-08 | 6,610 | 6,760 | 6,560 | 6,590 | 133 | 65.90 |
| 2008-09-05 | 6,500 | 6,800 | 6,500 | 6,610 | 71 | 66.10 |
| 2008-09-04 | 6,700 | 6,840 | 6,600 | 6,840 | 51 | 68.40 |
| 2008-09-03 | 6,800 | 6,890 | 6,720 | 6,880 | 43 | 68.80 |
| 2008-09-02 | 6,900 | 6,900 | 6,750 | 6,800 | 72 | 68 |
| 2008-09-01 | 6,700 | 6,760 | 6,530 | 6,750 | 53 | 67.50 |
| 2008-08-29 | 6,510 | 6,630 | 6,450 | 6,630 | 119 | 66.30 |
| 2008-08-28 | 6,500 | 6,700 | 6,490 | 6,490 | 83 | 64.90 |
| 2008-08-27 | 6,650 | 6,800 | 6,500 | 6,500 | 134 | 65 |
| 2008-08-26 | 6,700 | 6,800 | 6,680 | 6,790 | 67 | 67.90 |
| 2008-08-25 | 6,700 | 6,860 | 6,430 | 6,800 | 94 | 68 |
| 2008-08-22 | 6,400 | 6,800 | 6,350 | 6,800 | 76 | 68 |
| 2008-08-21 | 6,600 | 6,600 | 6,500 | 6,600 | 13 | 66 |
| 2008-08-20 | 6,610 | 6,650 | 6,570 | 6,630 | 32 | 66.30 |
| 2008-08-19 | 6,700 | 6,750 | 6,560 | 6,750 | 33 | 67.50 |
| 2008-08-18 | 6,790 | 6,790 | 6,500 | 6,750 | 37 | 67.50 |
| 2008-08-15 | 6,760 | 6,870 | 6,580 | 6,600 | 47 | 66 |
| 2008-08-14 | 6,710 | 6,800 | 6,580 | 6,770 | 44 | 67.70 |
| 2008-08-13 | 6,800 | 6,820 | 6,700 | 6,820 | 53 | 68.20 |
| 2008-08-12 | 6,740 | 6,850 | 6,740 | 6,840 | 46 | 68.40 |
| 2008-08-11 | 6,760 | 6,840 | 6,600 | 6,840 | 19 | 68.40 |
| 2008-08-08 | 6,550 | 6,860 | 6,510 | 6,860 | 61 | 68.60 |
| 2008-08-07 | 6,890 | 6,890 | 6,600 | 6,870 | 91 | 68.70 |
| 2008-08-06 | 6,890 | 6,890 | 6,750 | 6,890 | 37 | 68.90 |
| 2008-08-05 | 6,970 | 6,970 | 6,700 | 6,890 | 52 | 68.90 |
| 2008-08-04 | 6,990 | 6,990 | 6,700 | 6,990 | 63 | 69.90 |
| 2008-08-01 | 6,990 | 6,990 | 6,550 | 6,920 | 103 | 69.20 |
| 2008-07-31 | 6,850 | 6,970 | 6,700 | 6,970 | 49 | 69.70 |
| 2008-07-30 | 7,000 | 7,000 | 6,840 | 6,980 | 37 | 69.80 |
| 2008-07-29 | 6,940 | 6,980 | 6,710 | 6,980 | 38 | 69.80 |
| 2008-07-28 | 6,570 | 7,000 | 6,570 | 6,710 | 91 | 67.10 |
| 2008-07-25 | 6,780 | 6,860 | 6,660 | 6,860 | 79 | 68.60 |
| 2008-07-24 | 6,900 | 6,900 | 6,600 | 6,780 | 143 | 67.80 |
| 2008-07-23 | 6,550 | 6,790 | 6,160 | 6,780 | 230 | 67.80 |
| 2008-07-22 | 6,800 | 6,800 | 5,900 | 6,750 | 163 | 67.50 |
| 2008-07-18 | 6,600 | 6,800 | 6,570 | 6,800 | 204 | 68 |
| 2008-07-17 | 6,940 | 6,940 | 6,620 | 6,900 | 32 | 69 |
| 2008-07-16 | 6,950 | 6,950 | 6,690 | 6,930 | 40 | 69.30 |
| 2008-07-15 | 6,950 | 6,950 | 6,730 | 6,940 | 29 | 69.40 |
| 2008-07-14 | 6,820 | 6,950 | 6,450 | 6,950 | 61 | 69.50 |
| 2008-07-11 | 6,820 | 7,000 | 6,810 | 6,990 | 19 | 69.90 |
| 2008-07-10 | 6,600 | 6,980 | 6,600 | 6,960 | 34 | 69.60 |
| 2008-07-09 | 6,990 | 7,000 | 6,820 | 6,820 | 29 | 68.20 |
| 2008-07-08 | 6,920 | 6,990 | 6,850 | 6,990 | 29 | 69.90 |
| 2008-07-07 | 7,000 | 7,000 | 6,820 | 7,000 | 66 | 70 |
| 2008-07-04 | 6,990 | 7,000 | 6,900 | 6,980 | 38 | 69.80 |
| 2008-07-03 | 6,990 | 6,990 | 6,970 | 6,990 | 33 | 69.90 |
| 2008-07-02 | 6,990 | 6,990 | 6,790 | 6,990 | 66 | 69.90 |
| 2008-07-01 | 6,850 | 6,990 | 6,740 | 6,980 | 48 | 69.80 |
| 2008-06-30 | 6,620 | 6,870 | 6,590 | 6,780 | 80 | 67.80 |
| 2008-06-27 | 6,690 | 6,980 | 6,610 | 6,900 | 193 | 69 |
| 2008-06-26 | 6,990 | 6,990 | 6,700 | 6,990 | 72 | 69.90 |
| 2008-06-25 | 6,880 | 6,990 | 6,600 | 6,990 | 94 | 69.90 |
| 2008-06-24 | 6,870 | 7,090 | 6,870 | 6,950 | 178 | 69.50 |
| 2008-06-23 | 6,850 | 7,060 | 6,830 | 7,060 | 36 | 70.60 |
| 2008-06-20 | 6,990 | 7,040 | 6,850 | 6,950 | 24 | 69.50 |
| 2008-06-19 | 7,010 | 7,090 | 6,320 | 7,090 | 512 | 70.90 |
| 2008-06-18 | 7,000 | 7,080 | 7,000 | 7,080 | 24 | 70.80 |
| 2008-06-17 | 7,080 | 7,080 | 6,950 | 7,080 | 102 | 70.80 |
| 2008-06-16 | 7,000 | 7,070 | 7,000 | 7,030 | 82 | 70.30 |
| 2008-06-13 | 7,000 | 7,080 | 6,910 | 7,000 | 205 | 70 |
| 2008-06-12 | 6,990 | 7,000 | 6,900 | 6,900 | 59 | 69 |
| 2008-06-11 | 7,000 | 7,080 | 6,910 | 6,990 | 166 | 69.90 |
| 2008-06-10 | 6,900 | 7,090 | 6,900 | 7,010 | 348 | 70.10 |
| 2008-06-09 | 6,800 | 7,040 | 6,800 | 7,030 | 85 | 70.30 |
| 2008-06-06 | 7,060 | 7,190 | 6,960 | 7,020 | 476 | 70.20 |
| 2008-06-05 | 7,200 | 7,200 | 7,020 | 7,020 | 64 | 70.20 |
| 2008-06-04 | 7,090 | 7,290 | 7,020 | 7,020 | 390 | 70.20 |
| 2008-06-03 | 7,020 | 7,110 | 7,010 | 7,010 | 145 | 70.10 |
| 2008-06-02 | 7,400 | 7,450 | 6,960 | 7,150 | 193 | 71.50 |
| 2008-05-30 | 7,350 | 7,440 | 7,250 | 7,400 | 93 | 74 |
| 2008-05-29 | 7,190 | 7,450 | 7,080 | 7,100 | 178 | 71 |
| 2008-05-28 | 7,300 | 7,610 | 7,060 | 7,390 | 187 | 73.90 |
| 2008-05-27 | 7,030 | 7,250 | 7,030 | 7,250 | 52 | 72.50 |
| 2008-05-26 | 7,020 | 7,160 | 7,020 | 7,110 | 76 | 71.10 |
| 2008-05-23 | 7,390 | 7,650 | 7,200 | 7,200 | 143 | 72 |
| 2008-05-22 | 7,300 | 7,690 | 7,300 | 7,690 | 134 | 76.90 |
| 2008-05-21 | 7,520 | 7,750 | 7,500 | 7,730 | 106 | 77.30 |
| 2008-05-20 | 7,800 | 7,800 | 7,500 | 7,660 | 244 | 76.60 |
| 2008-05-19 | 7,840 | 7,840 | 7,500 | 7,670 | 393 | 76.70 |
| 2008-05-16 | 7,500 | 7,800 | 7,330 | 7,740 | 315 | 77.40 |
| 2008-05-15 | 6,990 | 7,490 | 6,990 | 7,460 | 466 | 74.60 |
| 2008-05-14 | 6,990 | 7,000 | 6,980 | 7,000 | 42 | 70 |
| 2008-05-13 | 7,000 | 7,000 | 6,870 | 6,990 | 30 | 69.90 |
| 2008-05-12 | 6,810 | 7,000 | 6,810 | 7,000 | 130 | 70 |
| 2008-05-09 | 7,100 | 7,100 | 7,000 | 7,000 | 329 | 70 |
| 2008-05-08 | 7,100 | 7,100 | 7,000 | 7,090 | 39 | 70.90 |
| 2008-05-07 | 7,100 | 7,100 | 6,740 | 7,100 | 88 | 71 |
| 2008-05-02 | 6,960 | 7,100 | 6,880 | 7,100 | 301 | 71 |
| 2008-05-01 | 7,050 | 7,050 | 6,930 | 7,010 | 93 | 70.10 |
| 2008-04-30 | 6,980 | 7,040 | 6,900 | 6,930 | 387 | 69.30 |
| 2008-04-28 | 7,270 | 7,270 | 6,980 | 7,110 | 163 | 71.10 |
| 2008-04-25 | 7,200 | 7,280 | 7,000 | 7,270 | 160 | 72.70 |
| 2008-04-24 | 7,280 | 7,280 | 7,110 | 7,200 | 15 | 72 |
| 2008-04-23 | 7,010 | 7,280 | 7,010 | 7,190 | 76 | 71.90 |
| 2008-04-22 | 7,100 | 7,250 | 7,080 | 7,250 | 45 | 72.50 |
| 2008-04-21 | 7,200 | 7,240 | 7,000 | 7,200 | 44 | 72 |
| 2008-04-18 | 7,010 | 7,200 | 6,970 | 7,200 | 74 | 72 |
| 2008-04-17 | 7,200 | 7,200 | 7,000 | 7,010 | 40 | 70.10 |
| 2008-04-16 | 6,920 | 7,200 | 6,830 | 7,200 | 137 | 72 |
| 2008-04-15 | 6,820 | 7,000 | 6,700 | 7,000 | 182 | 70 |
| 2008-04-14 | 7,030 | 7,200 | 6,820 | 7,200 | 67 | 72 |
| 2008-04-11 | 7,000 | 7,220 | 7,000 | 7,220 | 71 | 72.20 |
| 2008-04-10 | 7,070 | 7,190 | 6,980 | 7,190 | 34 | 71.90 |
| 2008-04-09 | 7,030 | 7,280 | 7,000 | 7,270 | 63 | 72.70 |
| 2008-04-08 | 7,020 | 7,300 | 7,020 | 7,300 | 95 | 73 |
| 2008-04-07 | 7,400 | 7,400 | 7,010 | 7,340 | 95 | 73.40 |
| 2008-04-04 | 6,990 | 7,400 | 6,960 | 7,400 | 51 | 74 |
| 2008-04-03 | 7,280 | 7,440 | 7,190 | 7,390 | 207 | 73.90 |
| 2008-04-02 | 7,110 | 7,340 | 6,800 | 7,330 | 179 | 73.30 |
| 2008-04-01 | 7,050 | 7,200 | 6,500 | 7,140 | 1,247 | 71.40 |
| 2008-03-31 | 7,020 | 7,280 | 7,010 | 7,200 | 38 | 72 |
| 2008-03-28 | 7,100 | 7,200 | 6,710 | 7,200 | 93 | 72 |
| 2008-03-27 | 6,890 | 7,390 | 6,800 | 7,390 | 123 | 73.90 |
| 2008-03-26 | 7,150 | 7,340 | 6,450 | 7,180 | 323 | 71.80 |
| 2008-03-25 | 7,180 | 7,450 | 6,920 | 7,450 | 281 | 74.50 |
| 2008-03-24 | 7,010 | 7,300 | 6,900 | 7,160 | 569 | 71.60 |
| 2008-03-21 | 6,980 | 7,080 | 6,700 | 7,070 | 163 | 70.70 |
| 2008-03-19 | 6,690 | 7,000 | 6,600 | 6,980 | 108 | 69.80 |
| 2008-03-18 | 6,790 | 6,890 | 6,200 | 6,790 | 151 | 67.90 |
| 2008-03-17 | 7,000 | 7,000 | 6,200 | 6,790 | 1,240 | 67.90 |
| 2008-03-14 | 7,100 | 7,200 | 7,000 | 7,200 | 85 | 72 |
| 2008-03-13 | 7,300 | 7,400 | 7,200 | 7,300 | 255 | 73 |
| 2008-03-12 | 7,100 | 7,300 | 7,100 | 7,300 | 56 | 73 |
| 2008-03-11 | 6,850 | 7,000 | 6,850 | 7,000 | 128 | 70 |
| 2008-03-10 | 7,500 | 7,600 | 6,700 | 6,850 | 320 | 68.50 |
| 2008-03-07 | 7,660 | 7,660 | 7,400 | 7,500 | 138 | 75 |
| 2008-03-06 | 7,500 | 7,690 | 7,400 | 7,690 | 330 | 76.90 |
| 2008-03-05 | 7,500 | 7,500 | 7,250 | 7,500 | 48 | 75 |
| 2008-03-04 | 7,350 | 7,490 | 7,300 | 7,320 | 25 | 73.20 |
| 2008-03-03 | 7,490 | 7,550 | 7,300 | 7,350 | 31 | 73.50 |
| 2008-02-29 | 7,600 | 7,670 | 7,300 | 7,500 | 64 | 75 |
| 2008-02-28 | 7,620 | 7,770 | 7,530 | 7,770 | 90 | 77.70 |
| 2008-02-27 | 7,600 | 7,620 | 7,110 | 7,620 | 242 | 76.20 |
| 2008-02-26 | 7,610 | 7,700 | 7,600 | 7,600 | 114 | 76 |
| 2008-02-25 | 7,800 | 7,800 | 7,600 | 7,740 | 141 | 77.40 |
| 2008-02-22 | 7,720 | 7,790 | 7,520 | 7,790 | 147 | 77.90 |
| 2008-02-21 | 7,610 | 7,720 | 7,450 | 7,720 | 210 | 77.20 |
| 2008-02-20 | 7,610 | 7,790 | 7,510 | 7,780 | 123 | 77.80 |
| 2008-02-19 | 7,600 | 7,950 | 7,350 | 7,890 | 422 | 78.90 |
| 2008-02-18 | 8,000 | 8,310 | 7,860 | 8,010 | 225 | 80.10 |
| 2008-02-15 | 7,250 | 7,800 | 7,140 | 7,800 | 132 | 78 |
| 2008-02-14 | 7,120 | 7,490 | 7,110 | 7,480 | 199 | 74.80 |
| 2008-02-13 | 7,510 | 7,540 | 7,020 | 7,020 | 130 | 70.20 |
| 2008-02-12 | 7,500 | 8,000 | 7,380 | 7,490 | 215 | 74.90 |
| 2008-02-08 | 7,740 | 7,890 | 7,500 | 7,890 | 48 | 78.90 |
| 2008-02-07 | 7,870 | 7,870 | 7,600 | 7,790 | 24 | 77.90 |
| 2008-02-06 | 7,800 | 7,970 | 7,510 | 7,970 | 87 | 79.70 |
| 2008-02-05 | 7,860 | 8,000 | 7,850 | 8,000 | 51 | 80 |
| 2008-02-04 | 8,000 | 8,100 | 7,820 | 8,040 | 111 | 80.40 |
| 2008-02-01 | 8,000 | 8,230 | 8,000 | 8,000 | 62 | 80 |
| 2008-01-31 | 7,800 | 8,200 | 7,800 | 8,000 | 55 | 80 |
| 2008-01-30 | 8,000 | 8,210 | 7,900 | 8,160 | 94 | 81.60 |
| 2008-01-29 | 8,100 | 8,230 | 8,000 | 8,190 | 46 | 81.90 |
| 2008-01-28 | 8,000 | 8,100 | 7,700 | 8,100 | 96 | 81 |
| 2008-01-25 | 7,710 | 8,150 | 7,710 | 8,100 | 115 | 81 |
| 2008-01-24 | 7,600 | 7,920 | 7,500 | 7,900 | 108 | 79 |
| 2008-01-23 | 7,590 | 7,660 | 7,250 | 7,550 | 212 | 75.50 |
| 2008-01-22 | 7,200 | 7,690 | 7,100 | 7,500 | 289 | 75 |
| 2008-01-21 | 7,110 | 7,990 | 7,110 | 7,990 | 357 | 79.90 |
| 2008-01-18 | 6,780 | 8,150 | 6,780 | 8,000 | 370 | 80 |
| 2008-01-17 | 7,540 | 7,790 | 7,370 | 7,780 | 306 | 77.80 |
| 2008-01-16 | 7,910 | 8,160 | 7,600 | 7,640 | 514 | 76.40 |
| 2008-01-15 | 8,400 | 8,600 | 7,390 | 8,600 | 120 | 86 |
| 2008-01-11 | 8,800 | 8,890 | 8,390 | 8,390 | 312 | 83.90 |
| 2008-01-10 | 9,050 | 9,100 | 8,900 | 8,900 | 83 | 89 |
| 2008-01-09 | 9,200 | 9,200 | 9,010 | 9,190 | 92 | 91.90 |
| 2008-01-08 | 9,690 | 9,690 | 9,000 | 9,380 | 413 | 93.80 |
| 2008-01-07 | 9,100 | 9,700 | 9,100 | 9,690 | 172 | 96.90 |
| 2008-01-04 | 9,890 | 10,000 | 9,590 | 9,990 | 59 | 99.90 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-04-26]1株→6株
