4972 綜研化学(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 | 550 | 570 | 550 | 570 | 1,900 | 285 |
| 2008-12-29 | 557 | 557 | 541 | 543 | 5,600 | 271.50 |
| 2008-12-26 | 563 | 570 | 561 | 561 | 5,300 | 280.50 |
| 2008-12-25 | 550 | 565 | 550 | 561 | 5,400 | 280.50 |
| 2008-12-24 | 540 | 545 | 535 | 545 | 3,500 | 272.50 |
| 2008-12-22 | 530 | 550 | 530 | 540 | 6,100 | 270 |
| 2008-12-19 | 535 | 542 | 531 | 535 | 3,100 | 267.50 |
| 2008-12-18 | 525 | 550 | 525 | 545 | 13,900 | 272.50 |
| 2008-12-17 | 571 | 571 | 520 | 545 | 6,200 | 272.50 |
| 2008-12-16 | 570 | 573 | 562 | 570 | 5,400 | 285 |
| 2008-12-15 | 549 | 570 | 549 | 560 | 13,500 | 280 |
| 2008-12-12 | 535 | 550 | 530 | 535 | 29,100 | 267.50 |
| 2008-12-11 | 510 | 525 | 508 | 519 | 32,400 | 259.50 |
| 2008-12-10 | 504 | 509 | 500 | 507 | 6,800 | 253.50 |
| 2008-12-09 | 499 | 505 | 495 | 500 | 7,800 | 250 |
| 2008-12-08 | 500 | 505 | 496 | 497 | 5,200 | 248.50 |
| 2008-12-05 | 502 | 502 | 496 | 500 | 4,900 | 250 |
| 2008-12-04 | 510 | 514 | 499 | 499 | 7,000 | 249.50 |
| 2008-12-03 | 506 | 513 | 501 | 510 | 5,400 | 255 |
| 2008-12-02 | 507 | 510 | 501 | 506 | 7,700 | 253 |
| 2008-12-01 | 517 | 520 | 507 | 513 | 3,600 | 256.50 |
| 2008-11-28 | 506 | 509 | 505 | 507 | 5,900 | 253.50 |
| 2008-11-27 | 510 | 510 | 503 | 508 | 4,800 | 254 |
| 2008-11-26 | 498 | 509 | 497 | 508 | 8,600 | 254 |
| 2008-11-25 | 503 | 503 | 495 | 497 | 24,300 | 248.50 |
| 2008-11-21 | 483 | 495 | 475 | 493 | 5,200 | 246.50 |
| 2008-11-20 | 496 | 500 | 481 | 490 | 14,500 | 245 |
| 2008-11-19 | 508 | 514 | 496 | 498 | 14,600 | 249 |
| 2008-11-18 | 499 | 510 | 495 | 506 | 11,100 | 253 |
| 2008-11-17 | 515 | 525 | 495 | 509 | 7,300 | 254.50 |
| 2008-11-14 | 511 | 520 | 499 | 505 | 7,800 | 252.50 |
| 2008-11-13 | 511 | 511 | 484 | 510 | 18,900 | 255 |
| 2008-11-12 | 503 | 523 | 501 | 501 | 27,300 | 250.50 |
| 2008-11-11 | 518 | 518 | 500 | 513 | 26,000 | 256.50 |
| 2008-11-10 | 510 | 535 | 510 | 533 | 30,500 | 266.50 |
| 2008-11-07 | 501 | 520 | 486 | 500 | 87,600 | 250 |
| 2008-11-06 | 520 | 520 | 496 | 505 | 25,700 | 252.50 |
| 2008-11-05 | 511 | 530 | 503 | 524 | 55,000 | 262 |
| 2008-11-04 | 502 | 510 | 492 | 495 | 88,000 | 247.50 |
| 2008-10-31 | 500 | 520 | 491 | 492 | 48,400 | 246 |
| 2008-10-30 | 491 | 505 | 490 | 492 | 79,900 | 246 |
| 2008-10-29 | 510 | 510 | 485 | 491 | 28,000 | 245.50 |
| 2008-10-28 | 472 | 487 | 453 | 477 | 18,300 | 238.50 |
| 2008-10-27 | 500 | 505 | 479 | 487 | 28,700 | 243.50 |
| 2008-10-24 | 577 | 578 | 505 | 506 | 47,800 | 253 |
| 2008-10-23 | 581 | 585 | 575 | 577 | 31,100 | 288.50 |
| 2008-10-22 | 630 | 640 | 590 | 605 | 27,100 | 302.50 |
| 2008-10-21 | 662 | 662 | 629 | 630 | 12,500 | 315 |
| 2008-10-20 | 635 | 665 | 634 | 655 | 16,600 | 327.50 |
| 2008-10-17 | 650 | 666 | 642 | 659 | 7,300 | 329.50 |
| 2008-10-16 | 655 | 655 | 636 | 648 | 15,800 | 324 |
| 2008-10-15 | 735 | 735 | 705 | 725 | 10,600 | 362.50 |
| 2008-10-14 | 721 | 725 | 705 | 725 | 36,100 | 362.50 |
| 2008-10-10 | 566 | 625 | 566 | 625 | 14,500 | 312.50 |
| 2008-10-09 | 571 | 640 | 570 | 606 | 8,300 | 303 |
| 2008-10-08 | 605 | 630 | 571 | 571 | 17,500 | 285.50 |
| 2008-10-07 | 600 | 690 | 600 | 670 | 12,000 | 335 |
| 2008-10-06 | 730 | 740 | 690 | 690 | 43,300 | 345 |
| 2008-10-03 | 813 | 813 | 785 | 790 | 6,700 | 395 |
| 2008-10-02 | 814 | 814 | 802 | 808 | 7,000 | 404 |
| 2008-10-01 | 820 | 820 | 808 | 808 | 5,100 | 404 |
| 2008-09-30 | 802 | 834 | 802 | 830 | 8,000 | 415 |
| 2008-09-29 | 830 | 880 | 830 | 880 | 6,700 | 440 |
| 2008-09-26 | 825 | 849 | 825 | 830 | 2,900 | 415 |
| 2008-09-25 | 826 | 827 | 825 | 826 | 7,600 | 413 |
| 2008-09-24 | 839 | 839 | 813 | 824 | 4,100 | 412 |
| 2008-09-22 | 850 | 855 | 843 | 852 | 16,600 | 426 |
| 2008-09-19 | 841 | 850 | 820 | 840 | 7,400 | 420 |
| 2008-09-18 | 816 | 825 | 803 | 820 | 11,500 | 410 |
| 2008-09-17 | 890 | 919 | 846 | 846 | 12,000 | 423 |
| 2008-09-16 | 875 | 900 | 874 | 880 | 34,500 | 440 |
| 2008-09-12 | 968 | 979 | 967 | 974 | 7,100 | 487 |
| 2008-09-11 | 985 | 985 | 970 | 970 | 1,400 | 485 |
| 2008-09-10 | 1,000 | 1,040 | 970 | 980 | 3,800 | 490 |
| 2008-09-09 | 1,060 | 1,060 | 1,001 | 1,009 | 1,100 | 504.50 |
| 2008-09-08 | 969 | 1,040 | 969 | 1,000 | 6,100 | 500 |
| 2008-09-05 | 940 | 950 | 920 | 950 | 13,800 | 475 |
| 2008-09-04 | 1,040 | 1,040 | 990 | 1,000 | 11,600 | 500 |
| 2008-09-03 | 1,020 | 1,050 | 1,020 | 1,040 | 7,900 | 520 |
| 2008-09-02 | 1,080 | 1,080 | 1,020 | 1,020 | 5,100 | 510 |
| 2008-09-01 | 1,148 | 1,150 | 1,080 | 1,080 | 7,400 | 540 |
| 2008-08-29 | 1,116 | 1,136 | 1,104 | 1,110 | 4,600 | 555 |
| 2008-08-28 | 1,130 | 1,140 | 1,115 | 1,115 | 5,700 | 557.50 |
| 2008-08-27 | 1,141 | 1,163 | 1,125 | 1,125 | 13,700 | 562.50 |
| 2008-08-26 | 1,180 | 1,195 | 1,155 | 1,182 | 3,400 | 591 |
| 2008-08-25 | 1,173 | 1,220 | 1,173 | 1,200 | 6,900 | 600 |
| 2008-08-22 | 1,150 | 1,200 | 1,150 | 1,170 | 6,000 | 585 |
| 2008-08-21 | 1,210 | 1,230 | 1,160 | 1,160 | 9,100 | 580 |
| 2008-08-20 | 1,150 | 1,200 | 1,150 | 1,200 | 5,300 | 600 |
| 2008-08-19 | 1,225 | 1,240 | 1,181 | 1,210 | 13,900 | 605 |
| 2008-08-18 | 1,200 | 1,230 | 1,180 | 1,225 | 2,100 | 612.50 |
| 2008-08-15 | 1,191 | 1,191 | 1,162 | 1,162 | 3,700 | 581 |
| 2008-08-14 | 1,189 | 1,205 | 1,186 | 1,189 | 10,700 | 594.50 |
| 2008-08-13 | 1,180 | 1,290 | 1,175 | 1,249 | 6,800 | 624.50 |
| 2008-08-12 | 1,151 | 1,198 | 1,150 | 1,167 | 49,100 | 583.50 |
| 2008-08-11 | 1,251 | 1,251 | 1,231 | 1,231 | 30,700 | 615.50 |
| 2008-08-08 | 1,441 | 1,472 | 1,430 | 1,431 | 6,700 | 715.50 |
| 2008-08-07 | 1,473 | 1,503 | 1,460 | 1,461 | 7,200 | 730.50 |
| 2008-08-06 | 1,450 | 1,475 | 1,427 | 1,475 | 9,200 | 737.50 |
| 2008-08-05 | 1,484 | 1,484 | 1,450 | 1,450 | 3,200 | 725 |
| 2008-08-04 | 1,501 | 1,501 | 1,483 | 1,485 | 6,600 | 742.50 |
| 2008-08-01 | 1,520 | 1,531 | 1,501 | 1,501 | 6,300 | 750.50 |
| 2008-07-31 | 1,572 | 1,572 | 1,516 | 1,516 | 6,700 | 758 |
| 2008-07-30 | 1,556 | 1,556 | 1,489 | 1,515 | 15,700 | 757.50 |
| 2008-07-29 | 1,559 | 1,559 | 1,540 | 1,541 | 5,900 | 770.50 |
| 2008-07-28 | 1,592 | 1,592 | 1,560 | 1,586 | 4,300 | 793 |
| 2008-07-25 | 1,595 | 1,598 | 1,580 | 1,595 | 29,900 | 797.50 |
| 2008-07-24 | 1,600 | 1,609 | 1,590 | 1,595 | 17,700 | 797.50 |
| 2008-07-23 | 1,589 | 1,619 | 1,586 | 1,600 | 10,500 | 800 |
| 2008-07-22 | 1,615 | 1,615 | 1,582 | 1,586 | 3,100 | 793 |
| 2008-07-18 | 1,600 | 1,650 | 1,595 | 1,615 | 12,900 | 807.50 |
| 2008-07-17 | 1,590 | 1,600 | 1,570 | 1,600 | 16,600 | 800 |
| 2008-07-16 | 1,555 | 1,570 | 1,550 | 1,560 | 16,800 | 780 |
| 2008-07-15 | 1,532 | 1,590 | 1,530 | 1,557 | 31,500 | 778.50 |
| 2008-07-14 | 1,589 | 1,589 | 1,555 | 1,555 | 9,300 | 777.50 |
| 2008-07-11 | 1,615 | 1,615 | 1,566 | 1,591 | 8,300 | 795.50 |
| 2008-07-10 | 1,666 | 1,666 | 1,607 | 1,625 | 11,100 | 812.50 |
| 2008-07-09 | 1,740 | 1,740 | 1,670 | 1,690 | 22,600 | 845 |
| 2008-07-08 | 1,778 | 1,779 | 1,731 | 1,731 | 12,900 | 865.50 |
| 2008-07-07 | 1,839 | 1,839 | 1,761 | 1,777 | 7,000 | 888.50 |
| 2008-07-04 | 1,820 | 1,840 | 1,800 | 1,840 | 8,700 | 920 |
| 2008-07-03 | 1,850 | 1,860 | 1,837 | 1,850 | 7,300 | 925 |
| 2008-07-02 | 1,872 | 1,891 | 1,870 | 1,881 | 23,200 | 940.50 |
| 2008-07-01 | 1,898 | 1,900 | 1,860 | 1,887 | 8,100 | 943.50 |
| 2008-06-30 | 1,901 | 1,901 | 1,860 | 1,860 | 3,200 | 930 |
| 2008-06-27 | 1,890 | 1,890 | 1,880 | 1,885 | 13,200 | 942.50 |
| 2008-06-26 | 1,915 | 1,940 | 1,910 | 1,940 | 9,200 | 970 |
| 2008-06-25 | 1,933 | 1,940 | 1,908 | 1,910 | 14,300 | 955 |
| 2008-06-24 | 1,907 | 1,907 | 1,901 | 1,901 | 5,100 | 950.50 |
| 2008-06-23 | 1,906 | 1,919 | 1,905 | 1,919 | 2,600 | 959.50 |
| 2008-06-20 | 1,899 | 1,950 | 1,882 | 1,948 | 6,000 | 974 |
| 2008-06-19 | 1,913 | 1,920 | 1,892 | 1,910 | 20,800 | 955 |
| 2008-06-18 | 1,968 | 1,970 | 1,936 | 1,943 | 26,300 | 971.50 |
| 2008-06-17 | 2,025 | 2,030 | 1,980 | 1,984 | 11,900 | 992 |
| 2008-06-16 | 2,035 | 2,035 | 2,025 | 2,025 | 16,700 | 1,012.50 |
| 2008-06-13 | 2,035 | 2,035 | 1,990 | 2,030 | 30,600 | 1,015 |
| 2008-06-12 | 2,000 | 2,030 | 1,980 | 2,030 | 11,400 | 1,015 |
| 2008-06-11 | 2,100 | 2,105 | 2,020 | 2,035 | 21,200 | 1,017.50 |
| 2008-06-10 | 2,105 | 2,115 | 2,095 | 2,110 | 13,600 | 1,055 |
| 2008-06-09 | 2,095 | 2,110 | 2,040 | 2,090 | 11,400 | 1,045 |
| 2008-06-06 | 2,080 | 2,130 | 2,070 | 2,130 | 17,000 | 1,065 |
| 2008-06-05 | 2,040 | 2,055 | 2,030 | 2,055 | 25,900 | 1,027.50 |
| 2008-06-04 | 2,040 | 2,050 | 2,020 | 2,040 | 52,400 | 1,020 |
| 2008-06-03 | 2,050 | 2,060 | 2,025 | 2,030 | 17,500 | 1,015 |
| 2008-06-02 | 2,050 | 2,070 | 2,025 | 2,070 | 34,700 | 1,035 |
| 2008-05-30 | 2,000 | 2,020 | 1,995 | 2,020 | 18,100 | 1,010 |
| 2008-05-29 | 2,000 | 2,000 | 1,966 | 1,985 | 32,100 | 992.50 |
| 2008-05-28 | 2,020 | 2,035 | 1,965 | 1,995 | 20,800 | 997.50 |
| 2008-05-27 | 2,080 | 2,080 | 2,000 | 2,010 | 33,700 | 1,005 |
| 2008-05-26 | 2,165 | 2,165 | 2,055 | 2,100 | 7,700 | 1,050 |
| 2008-05-23 | 2,150 | 2,170 | 2,130 | 2,130 | 11,900 | 1,065 |
| 2008-05-22 | 2,000 | 2,130 | 2,000 | 2,130 | 20,400 | 1,065 |
| 2008-05-21 | 2,210 | 2,210 | 2,030 | 2,055 | 45,500 | 1,027.50 |
| 2008-05-20 | 2,240 | 2,300 | 2,240 | 2,245 | 16,800 | 1,122.50 |
| 2008-05-19 | 2,325 | 2,335 | 2,250 | 2,255 | 23,500 | 1,127.50 |
| 2008-05-16 | 2,400 | 2,400 | 2,260 | 2,300 | 81,600 | 1,150 |
| 2008-05-15 | 2,660 | 2,720 | 2,430 | 2,630 | 26,800 | 1,315 |
| 2008-05-14 | 2,550 | 2,685 | 2,525 | 2,685 | 35,500 | 1,342.50 |
| 2008-05-13 | 2,400 | 2,450 | 2,395 | 2,450 | 8,700 | 1,225 |
| 2008-05-12 | 2,425 | 2,440 | 2,355 | 2,390 | 12,400 | 1,195 |
| 2008-05-09 | 2,490 | 2,495 | 2,415 | 2,430 | 19,400 | 1,215 |
| 2008-05-08 | 2,490 | 2,490 | 2,470 | 2,480 | 6,900 | 1,240 |
| 2008-05-07 | 2,495 | 2,500 | 2,465 | 2,485 | 10,400 | 1,242.50 |
| 2008-05-02 | 2,500 | 2,515 | 2,450 | 2,490 | 25,500 | 1,245 |
| 2008-05-01 | 2,500 | 2,500 | 2,440 | 2,450 | 15,300 | 1,225 |
| 2008-04-30 | 2,425 | 2,440 | 2,415 | 2,425 | 15,100 | 1,212.50 |
| 2008-04-28 | 2,345 | 2,360 | 2,340 | 2,355 | 8,300 | 1,177.50 |
| 2008-04-25 | 2,290 | 2,340 | 2,265 | 2,295 | 15,000 | 1,147.50 |
| 2008-04-24 | 2,195 | 2,240 | 2,195 | 2,215 | 10,100 | 1,107.50 |
| 2008-04-23 | 2,210 | 2,230 | 2,180 | 2,180 | 22,700 | 1,090 |
| 2008-04-22 | 2,195 | 2,195 | 2,155 | 2,170 | 11,200 | 1,085 |
| 2008-04-21 | 2,220 | 2,235 | 2,160 | 2,195 | 21,500 | 1,097.50 |
| 2008-04-18 | 2,080 | 2,140 | 2,080 | 2,125 | 15,200 | 1,062.50 |
| 2008-04-17 | 2,045 | 2,050 | 2,020 | 2,040 | 29,000 | 1,020 |
| 2008-04-16 | 1,995 | 2,000 | 1,966 | 1,980 | 30,000 | 990 |
| 2008-04-15 | 2,050 | 2,055 | 1,951 | 1,983 | 72,900 | 991.50 |
| 2008-04-14 | 2,135 | 2,135 | 2,050 | 2,055 | 12,400 | 1,027.50 |
| 2008-04-11 | 2,230 | 2,260 | 2,130 | 2,130 | 7,500 | 1,065 |
| 2008-04-10 | 2,220 | 2,230 | 2,170 | 2,220 | 4,000 | 1,110 |
| 2008-04-09 | 2,280 | 2,280 | 2,230 | 2,235 | 4,600 | 1,117.50 |
| 2008-04-08 | 2,300 | 2,400 | 2,285 | 2,300 | 26,700 | 1,150 |
| 2008-04-07 | 2,300 | 2,300 | 2,280 | 2,300 | 8,000 | 1,150 |
| 2008-04-04 | 2,330 | 2,355 | 2,295 | 2,295 | 5,400 | 1,147.50 |
| 2008-04-03 | 2,430 | 2,430 | 2,330 | 2,330 | 2,200 | 1,165 |
| 2008-04-02 | 2,445 | 2,460 | 2,390 | 2,390 | 7,600 | 1,195 |
| 2008-04-01 | 2,305 | 2,390 | 2,300 | 2,390 | 12,600 | 1,195 |
| 2008-03-31 | 2,255 | 2,300 | 2,230 | 2,290 | 16,800 | 1,145 |
| 2008-03-28 | 2,285 | 2,330 | 2,180 | 2,265 | 11,300 | 1,132.50 |
| 2008-03-27 | 2,265 | 2,285 | 2,210 | 2,285 | 17,400 | 1,142.50 |
| 2008-03-26 | 2,290 | 2,340 | 2,230 | 2,305 | 5,500 | 1,152.50 |
| 2008-03-25 | 2,390 | 2,390 | 2,320 | 2,340 | 16,100 | 1,170 |
| 2008-03-24 | 2,280 | 2,350 | 2,270 | 2,320 | 17,300 | 1,160 |
| 2008-03-21 | 2,105 | 2,310 | 2,105 | 2,280 | 16,900 | 1,140 |
| 2008-03-19 | 2,070 | 2,085 | 2,015 | 2,065 | 30,600 | 1,032.50 |
| 2008-03-18 | 2,025 | 2,060 | 1,980 | 2,010 | 30,200 | 1,005 |
| 2008-03-17 | 2,005 | 2,035 | 1,965 | 2,020 | 34,400 | 1,010 |
| 2008-03-14 | 2,285 | 2,285 | 2,015 | 2,060 | 19,000 | 1,030 |
| 2008-03-13 | 2,340 | 2,340 | 2,245 | 2,260 | 22,400 | 1,130 |
| 2008-03-12 | 2,500 | 2,500 | 2,355 | 2,365 | 16,400 | 1,182.50 |
| 2008-03-11 | 2,390 | 2,400 | 2,300 | 2,365 | 13,000 | 1,182.50 |
| 2008-03-10 | 2,530 | 2,530 | 2,370 | 2,390 | 19,200 | 1,195 |
| 2008-03-07 | 2,610 | 2,625 | 2,600 | 2,600 | 14,500 | 1,300 |
| 2008-03-06 | 2,675 | 2,800 | 2,675 | 2,690 | 11,000 | 1,345 |
| 2008-03-05 | 2,685 | 2,800 | 2,685 | 2,700 | 12,000 | 1,350 |
| 2008-03-04 | 2,820 | 2,820 | 2,690 | 2,695 | 17,100 | 1,347.50 |
| 2008-03-03 | 2,805 | 2,830 | 2,785 | 2,795 | 6,800 | 1,397.50 |
| 2008-02-29 | 2,930 | 2,940 | 2,910 | 2,925 | 5,000 | 1,462.50 |
| 2008-02-28 | 3,010 | 3,020 | 2,960 | 2,965 | 16,500 | 1,482.50 |
| 2008-02-27 | 3,010 | 3,150 | 2,990 | 3,010 | 35,900 | 1,505 |
| 2008-02-26 | 2,880 | 2,955 | 2,870 | 2,930 | 22,000 | 1,465 |
| 2008-02-25 | 2,825 | 2,855 | 2,785 | 2,825 | 8,600 | 1,412.50 |
| 2008-02-22 | 2,780 | 2,820 | 2,740 | 2,785 | 10,600 | 1,392.50 |
| 2008-02-21 | 2,835 | 2,860 | 2,800 | 2,860 | 8,100 | 1,430 |
| 2008-02-20 | 2,820 | 2,820 | 2,760 | 2,820 | 9,200 | 1,410 |
| 2008-02-19 | 2,800 | 2,855 | 2,800 | 2,820 | 8,800 | 1,410 |
| 2008-02-18 | 2,850 | 2,880 | 2,770 | 2,790 | 5,900 | 1,395 |
| 2008-02-15 | 2,725 | 2,830 | 2,700 | 2,830 | 9,900 | 1,415 |
| 2008-02-14 | 2,700 | 2,760 | 2,660 | 2,725 | 13,500 | 1,362.50 |
| 2008-02-13 | 2,750 | 2,770 | 2,650 | 2,665 | 8,600 | 1,332.50 |
| 2008-02-12 | 2,800 | 2,800 | 2,700 | 2,730 | 16,800 | 1,365 |
| 2008-02-08 | 2,790 | 2,805 | 2,695 | 2,750 | 6,400 | 1,375 |
| 2008-02-07 | 2,705 | 2,750 | 2,700 | 2,750 | 5,500 | 1,375 |
| 2008-02-06 | 2,700 | 2,730 | 2,655 | 2,685 | 6,000 | 1,342.50 |
| 2008-02-05 | 2,790 | 2,830 | 2,780 | 2,780 | 5,200 | 1,390 |
| 2008-02-04 | 2,740 | 2,800 | 2,740 | 2,775 | 4,700 | 1,387.50 |
| 2008-02-01 | 2,835 | 2,835 | 2,760 | 2,785 | 3,300 | 1,392.50 |
| 2008-01-31 | 2,820 | 2,845 | 2,770 | 2,845 | 4,800 | 1,422.50 |
| 2008-01-30 | 2,900 | 2,900 | 2,745 | 2,745 | 10,800 | 1,372.50 |
| 2008-01-29 | 2,815 | 2,865 | 2,815 | 2,860 | 4,200 | 1,430 |
| 2008-01-28 | 2,870 | 2,900 | 2,805 | 2,805 | 6,200 | 1,402.50 |
| 2008-01-25 | 2,945 | 2,980 | 2,910 | 2,950 | 9,600 | 1,475 |
| 2008-01-24 | 2,940 | 2,980 | 2,880 | 2,945 | 8,600 | 1,472.50 |
| 2008-01-23 | 2,955 | 3,000 | 2,950 | 2,950 | 12,300 | 1,475 |
| 2008-01-22 | 3,100 | 3,100 | 2,900 | 2,900 | 18,500 | 1,450 |
| 2008-01-21 | 3,250 | 3,260 | 3,150 | 3,160 | 10,700 | 1,580 |
| 2008-01-18 | 3,050 | 3,250 | 3,010 | 3,250 | 30,500 | 1,625 |
| 2008-01-17 | 2,820 | 3,050 | 2,820 | 3,050 | 6,800 | 1,525 |
| 2008-01-16 | 2,890 | 2,970 | 2,880 | 2,880 | 17,400 | 1,440 |
| 2008-01-15 | 2,950 | 3,010 | 2,950 | 2,990 | 17,400 | 1,495 |
| 2008-01-11 | 2,990 | 3,030 | 2,950 | 2,990 | 8,500 | 1,495 |
| 2008-01-10 | 2,960 | 3,040 | 2,960 | 3,040 | 3,100 | 1,520 |
| 2008-01-09 | 2,905 | 3,090 | 2,905 | 3,010 | 7,300 | 1,505 |
| 2008-01-08 | 2,960 | 3,040 | 2,950 | 3,000 | 6,100 | 1,500 |
| 2008-01-07 | 2,900 | 2,955 | 2,870 | 2,920 | 11,300 | 1,460 |
| 2008-01-04 | 2,950 | 2,950 | 2,860 | 2,900 | 2,800 | 1,450 |
分割・併合履歴 ： [2025-03-28]1株→2株