4973 日本高純度化学(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 | 195,700 | 199,000 | 195,000 | 198,800 | 61 | 1,988 |
| 2008-12-29 | 192,500 | 196,000 | 192,500 | 195,700 | 92 | 1,957 |
| 2008-12-26 | 192,100 | 193,600 | 191,000 | 191,400 | 53 | 1,914 |
| 2008-12-25 | 194,500 | 194,500 | 191,300 | 192,600 | 50 | 1,926 |
| 2008-12-24 | 198,000 | 198,000 | 191,100 | 195,000 | 142 | 1,950 |
| 2008-12-22 | 197,400 | 197,700 | 190,000 | 195,900 | 189 | 1,959 |
| 2008-12-19 | 195,200 | 197,700 | 194,000 | 194,500 | 177 | 1,945 |
| 2008-12-18 | 198,900 | 198,900 | 195,000 | 196,300 | 97 | 1,963 |
| 2008-12-17 | 198,800 | 201,900 | 194,900 | 200,000 | 139 | 2,000 |
| 2008-12-16 | 196,100 | 198,900 | 195,000 | 198,400 | 306 | 1,984 |
| 2008-12-15 | 196,300 | 199,200 | 195,100 | 197,200 | 262 | 1,972 |
| 2008-12-12 | 200,800 | 202,000 | 195,000 | 198,100 | 255 | 1,981 |
| 2008-12-11 | 196,000 | 201,000 | 195,600 | 199,400 | 288 | 1,994 |
| 2008-12-10 | 208,400 | 208,400 | 196,500 | 196,500 | 226 | 1,965 |
| 2008-12-09 | 210,300 | 210,500 | 200,100 | 204,400 | 146 | 2,044 |
| 2008-12-08 | 210,600 | 213,300 | 209,800 | 210,200 | 91 | 2,102 |
| 2008-12-05 | 219,500 | 219,500 | 210,400 | 210,400 | 146 | 2,104 |
| 2008-12-04 | 211,100 | 220,400 | 211,000 | 219,500 | 399 | 2,195 |
| 2008-12-03 | 204,600 | 210,000 | 201,000 | 209,900 | 382 | 2,099 |
| 2008-12-02 | 199,500 | 201,000 | 195,000 | 199,900 | 273 | 1,999 |
| 2008-12-01 | 206,000 | 206,000 | 199,500 | 199,500 | 301 | 1,995 |
| 2008-11-28 | 210,000 | 210,000 | 202,000 | 206,000 | 361 | 2,060 |
| 2008-11-27 | 209,900 | 212,900 | 209,900 | 211,000 | 46 | 2,110 |
| 2008-11-26 | 204,900 | 210,000 | 201,700 | 209,900 | 94 | 2,099 |
| 2008-11-25 | 225,500 | 225,500 | 205,000 | 205,000 | 186 | 2,050 |
| 2008-11-21 | 195,000 | 201,100 | 192,800 | 198,500 | 135 | 1,985 |
| 2008-11-20 | 195,000 | 197,000 | 192,800 | 195,100 | 216 | 1,951 |
| 2008-11-19 | 201,000 | 203,000 | 195,800 | 200,900 | 107 | 2,009 |
| 2008-11-18 | 196,000 | 202,000 | 194,000 | 199,900 | 154 | 1,999 |
| 2008-11-17 | 195,000 | 200,000 | 191,000 | 196,400 | 290 | 1,964 |
| 2008-11-14 | 203,100 | 203,100 | 195,500 | 196,300 | 70 | 1,963 |
| 2008-11-13 | 197,000 | 205,000 | 195,000 | 195,100 | 134 | 1,951 |
| 2008-11-12 | 199,900 | 205,000 | 197,500 | 199,800 | 51 | 1,998 |
| 2008-11-11 | 201,000 | 204,000 | 196,800 | 197,600 | 219 | 1,976 |
| 2008-11-10 | 204,300 | 208,200 | 200,800 | 202,000 | 132 | 2,020 |
| 2008-11-07 | 200,000 | 205,000 | 196,000 | 200,300 | 284 | 2,003 |
| 2008-11-06 | 229,900 | 229,900 | 206,500 | 206,700 | 158 | 2,067 |
| 2008-11-05 | 222,100 | 230,000 | 220,000 | 229,900 | 260 | 2,299 |
| 2008-11-04 | 216,000 | 219,500 | 210,000 | 219,500 | 174 | 2,195 |
| 2008-10-31 | 216,000 | 216,000 | 212,000 | 215,000 | 76 | 2,150 |
| 2008-10-30 | 206,800 | 219,900 | 202,400 | 212,000 | 162 | 2,120 |
| 2008-10-29 | 209,900 | 210,000 | 197,100 | 199,800 | 112 | 1,998 |
| 2008-10-28 | 195,000 | 195,000 | 187,000 | 194,900 | 159 | 1,949 |
| 2008-10-27 | 195,000 | 200,700 | 190,300 | 195,000 | 196 | 1,950 |
| 2008-10-24 | 206,900 | 211,000 | 200,900 | 201,000 | 80 | 2,010 |
| 2008-10-23 | 201,100 | 206,000 | 200,000 | 206,000 | 156 | 2,060 |
| 2008-10-22 | 220,100 | 222,500 | 215,000 | 215,000 | 75 | 2,150 |
| 2008-10-21 | 230,000 | 230,200 | 220,000 | 226,000 | 139 | 2,260 |
| 2008-10-20 | 220,000 | 220,000 | 212,000 | 217,900 | 61 | 2,179 |
| 2008-10-17 | 222,000 | 224,000 | 205,900 | 212,000 | 73 | 2,120 |
| 2008-10-16 | 208,900 | 215,000 | 198,500 | 199,000 | 139 | 1,990 |
| 2008-10-15 | 232,000 | 237,000 | 230,000 | 233,900 | 67 | 2,339 |
| 2008-10-14 | 224,000 | 224,000 | 222,100 | 224,000 | 189 | 2,240 |
| 2008-10-10 | 200,100 | 200,100 | 190,500 | 194,000 | 159 | 1,940 |
| 2008-10-09 | 201,000 | 215,000 | 201,000 | 207,200 | 128 | 2,072 |
| 2008-10-08 | 225,000 | 225,000 | 213,000 | 215,000 | 160 | 2,150 |
| 2008-10-07 | 220,000 | 248,000 | 220,000 | 238,500 | 180 | 2,385 |
| 2008-10-06 | 271,900 | 271,900 | 250,100 | 256,000 | 118 | 2,560 |
| 2008-10-03 | 296,000 | 296,000 | 276,000 | 279,900 | 147 | 2,799 |
| 2008-10-02 | 306,000 | 309,000 | 299,900 | 300,000 | 70 | 3,000 |
| 2008-10-01 | 310,000 | 312,000 | 300,000 | 304,000 | 98 | 3,040 |
| 2008-09-30 | 306,000 | 310,000 | 300,000 | 309,000 | 111 | 3,090 |
| 2008-09-29 | 316,000 | 316,000 | 308,000 | 310,000 | 70 | 3,100 |
| 2008-09-26 | 321,000 | 321,000 | 311,000 | 314,000 | 115 | 3,140 |
| 2008-09-25 | 324,000 | 325,000 | 318,000 | 324,000 | 53 | 3,240 |
| 2008-09-24 | 331,000 | 335,000 | 325,000 | 333,000 | 36 | 3,330 |
| 2008-09-22 | 338,000 | 339,000 | 324,000 | 335,000 | 60 | 3,350 |
| 2008-09-19 | 323,000 | 335,000 | 317,000 | 329,000 | 92 | 3,290 |
| 2008-09-18 | 306,000 | 333,000 | 305,000 | 333,000 | 142 | 3,330 |
| 2008-09-17 | 320,000 | 324,000 | 310,000 | 315,000 | 131 | 3,150 |
| 2008-09-16 | 301,000 | 328,000 | 300,000 | 304,000 | 166 | 3,040 |
| 2008-09-12 | 340,000 | 343,000 | 336,000 | 339,000 | 89 | 3,390 |
| 2008-09-11 | 348,000 | 352,000 | 341,000 | 341,000 | 52 | 3,410 |
| 2008-09-10 | 344,000 | 355,000 | 343,000 | 353,000 | 86 | 3,530 |
| 2008-09-09 | 360,000 | 360,000 | 345,000 | 349,000 | 83 | 3,490 |
| 2008-09-08 | 356,000 | 365,000 | 351,000 | 355,000 | 82 | 3,550 |
| 2008-09-05 | 353,000 | 356,000 | 345,000 | 355,000 | 136 | 3,550 |
| 2008-09-04 | 355,000 | 360,000 | 354,000 | 356,000 | 76 | 3,560 |
| 2008-09-03 | 367,000 | 367,000 | 355,000 | 360,000 | 42 | 3,600 |
| 2008-09-02 | 359,000 | 375,000 | 352,000 | 352,000 | 69 | 3,520 |
| 2008-09-01 | 372,000 | 372,000 | 364,000 | 369,000 | 38 | 3,690 |
| 2008-08-29 | 375,000 | 375,000 | 366,000 | 373,000 | 75 | 3,730 |
| 2008-08-28 | 365,000 | 365,000 | 360,000 | 364,000 | 34 | 3,640 |
| 2008-08-27 | 374,000 | 375,000 | 369,000 | 375,000 | 15 | 3,750 |
| 2008-08-26 | 370,000 | 375,000 | 369,000 | 375,000 | 38 | 3,750 |
| 2008-08-25 | 373,000 | 380,000 | 370,000 | 379,000 | 102 | 3,790 |
| 2008-08-22 | 352,000 | 360,000 | 352,000 | 360,000 | 41 | 3,600 |
| 2008-08-21 | 351,000 | 359,000 | 351,000 | 356,000 | 38 | 3,560 |
| 2008-08-20 | 358,000 | 358,000 | 349,000 | 357,000 | 45 | 3,570 |
| 2008-08-19 | 354,000 | 365,000 | 350,000 | 353,000 | 65 | 3,530 |
| 2008-08-18 | 359,000 | 371,000 | 359,000 | 365,000 | 43 | 3,650 |
| 2008-08-15 | 364,000 | 366,000 | 360,000 | 361,000 | 53 | 3,610 |
| 2008-08-14 | 384,000 | 384,000 | 360,000 | 369,000 | 96 | 3,690 |
| 2008-08-13 | 385,000 | 385,000 | 378,000 | 379,000 | 35 | 3,790 |
| 2008-08-12 | 390,000 | 390,000 | 382,000 | 385,000 | 43 | 3,850 |
| 2008-08-11 | 376,000 | 390,000 | 376,000 | 390,000 | 81 | 3,900 |
| 2008-08-08 | 365,000 | 380,000 | 363,000 | 380,000 | 77 | 3,800 |
| 2008-08-07 | 384,000 | 384,000 | 365,000 | 366,000 | 64 | 3,660 |
| 2008-08-06 | 361,000 | 370,000 | 355,000 | 361,000 | 132 | 3,610 |
| 2008-08-05 | 359,000 | 367,000 | 350,000 | 353,000 | 139 | 3,530 |
| 2008-08-04 | 384,000 | 384,000 | 365,000 | 367,000 | 85 | 3,670 |
| 2008-08-01 | 398,000 | 398,000 | 384,000 | 385,000 | 151 | 3,850 |
| 2008-07-31 | 404,000 | 408,000 | 397,000 | 403,000 | 108 | 4,030 |
| 2008-07-30 | 391,000 | 409,000 | 391,000 | 409,000 | 303 | 4,090 |
| 2008-07-29 | 388,000 | 395,000 | 385,000 | 391,000 | 174 | 3,910 |
| 2008-07-28 | 394,000 | 394,000 | 386,000 | 390,000 | 224 | 3,900 |
| 2008-07-25 | 399,000 | 399,000 | 384,000 | 392,000 | 272 | 3,920 |
| 2008-07-24 | 378,000 | 394,000 | 374,000 | 393,000 | 414 | 3,930 |
| 2008-07-23 | 371,000 | 379,000 | 370,000 | 377,000 | 244 | 3,770 |
| 2008-07-22 | 378,000 | 383,000 | 372,000 | 376,000 | 199 | 3,760 |
| 2008-07-18 | 363,000 | 373,000 | 361,000 | 373,000 | 211 | 3,730 |
| 2008-07-17 | 365,000 | 367,000 | 362,000 | 367,000 | 73 | 3,670 |
| 2008-07-16 | 366,000 | 366,000 | 358,000 | 366,000 | 174 | 3,660 |
| 2008-07-15 | 370,000 | 373,000 | 360,000 | 367,000 | 249 | 3,670 |
| 2008-07-14 | 378,000 | 383,000 | 363,000 | 365,000 | 308 | 3,650 |
| 2008-07-11 | 370,000 | 377,000 | 366,000 | 377,000 | 689 | 3,770 |
| 2008-07-10 | 344,000 | 372,000 | 344,000 | 371,000 | 748 | 3,710 |
| 2008-07-09 | 343,000 | 348,000 | 340,000 | 340,000 | 142 | 3,400 |
| 2008-07-08 | 348,000 | 348,000 | 341,000 | 345,000 | 115 | 3,450 |
| 2008-07-07 | 348,000 | 348,000 | 341,000 | 348,000 | 189 | 3,480 |
| 2008-07-04 | 358,000 | 361,000 | 339,000 | 353,000 | 583 | 3,530 |
| 2008-07-03 | 325,000 | 363,000 | 316,000 | 363,000 | 1,041 | 3,630 |
| 2008-07-02 | 317,000 | 317,000 | 312,000 | 313,000 | 49 | 3,130 |
| 2008-07-01 | 320,000 | 320,000 | 314,000 | 314,000 | 21 | 3,140 |
| 2008-06-30 | 320,000 | 320,000 | 315,000 | 316,000 | 28 | 3,160 |
| 2008-06-27 | 328,000 | 328,000 | 313,000 | 320,000 | 199 | 3,200 |
| 2008-06-26 | 313,000 | 314,000 | 310,000 | 313,000 | 27 | 3,130 |
| 2008-06-25 | 314,000 | 315,000 | 310,000 | 313,000 | 61 | 3,130 |
| 2008-06-24 | 315,000 | 316,000 | 311,000 | 311,000 | 98 | 3,110 |
| 2008-06-23 | 319,000 | 319,000 | 314,000 | 315,000 | 51 | 3,150 |
| 2008-06-20 | 316,000 | 320,000 | 315,000 | 316,000 | 53 | 3,160 |
| 2008-06-19 | 322,000 | 322,000 | 317,000 | 318,000 | 67 | 3,180 |
| 2008-06-18 | 325,000 | 325,000 | 321,000 | 322,000 | 37 | 3,220 |
| 2008-06-17 | 327,000 | 327,000 | 323,000 | 323,000 | 46 | 3,230 |
| 2008-06-16 | 326,000 | 327,000 | 323,000 | 324,000 | 33 | 3,240 |
| 2008-06-13 | 325,000 | 326,000 | 323,000 | 323,000 | 73 | 3,230 |
| 2008-06-12 | 322,000 | 329,000 | 320,000 | 329,000 | 114 | 3,290 |
| 2008-06-11 | 322,000 | 324,000 | 321,000 | 324,000 | 37 | 3,240 |
| 2008-06-10 | 328,000 | 329,000 | 324,000 | 326,000 | 66 | 3,260 |
| 2008-06-09 | 326,000 | 328,000 | 320,000 | 327,000 | 150 | 3,270 |
| 2008-06-06 | 330,000 | 333,000 | 327,000 | 329,000 | 115 | 3,290 |
| 2008-06-05 | 325,000 | 329,000 | 324,000 | 329,000 | 83 | 3,290 |
| 2008-06-04 | 323,000 | 326,000 | 323,000 | 325,000 | 92 | 3,250 |
| 2008-06-03 | 324,000 | 325,000 | 322,000 | 322,000 | 87 | 3,220 |
| 2008-06-02 | 322,000 | 325,000 | 320,000 | 324,000 | 87 | 3,240 |
| 2008-05-30 | 320,000 | 324,000 | 320,000 | 323,000 | 110 | 3,230 |
| 2008-05-29 | 316,000 | 321,000 | 316,000 | 320,000 | 71 | 3,200 |
| 2008-05-28 | 319,000 | 320,000 | 314,000 | 314,000 | 180 | 3,140 |
| 2008-05-27 | 329,000 | 332,000 | 317,000 | 319,000 | 253 | 3,190 |
| 2008-05-26 | 331,000 | 334,000 | 328,000 | 328,000 | 75 | 3,280 |
| 2008-05-23 | 338,000 | 339,000 | 332,000 | 332,000 | 63 | 3,320 |
| 2008-05-22 | 329,000 | 340,000 | 326,000 | 338,000 | 86 | 3,380 |
| 2008-05-21 | 336,000 | 339,000 | 330,000 | 330,000 | 71 | 3,300 |
| 2008-05-20 | 349,000 | 350,000 | 338,000 | 339,000 | 115 | 3,390 |
| 2008-05-19 | 340,000 | 349,000 | 339,000 | 349,000 | 91 | 3,490 |
| 2008-05-16 | 339,000 | 342,000 | 338,000 | 339,000 | 81 | 3,390 |
| 2008-05-15 | 338,000 | 344,000 | 338,000 | 343,000 | 82 | 3,430 |
| 2008-05-14 | 337,000 | 343,000 | 337,000 | 343,000 | 79 | 3,430 |
| 2008-05-13 | 340,000 | 340,000 | 336,000 | 339,000 | 125 | 3,390 |
| 2008-05-12 | 330,000 | 341,000 | 327,000 | 341,000 | 155 | 3,410 |
| 2008-05-09 | 343,000 | 348,000 | 328,000 | 329,000 | 198 | 3,290 |
| 2008-05-08 | 330,000 | 342,000 | 328,000 | 339,000 | 304 | 3,390 |
| 2008-05-07 | 328,000 | 332,000 | 328,000 | 330,000 | 101 | 3,300 |
| 2008-05-02 | 325,000 | 328,000 | 325,000 | 326,000 | 79 | 3,260 |
| 2008-05-01 | 322,000 | 326,000 | 321,000 | 325,000 | 80 | 3,250 |
| 2008-04-30 | 330,000 | 330,000 | 322,000 | 322,000 | 97 | 3,220 |
| 2008-04-28 | 329,000 | 329,000 | 324,000 | 328,000 | 135 | 3,280 |
| 2008-04-25 | 320,000 | 332,000 | 320,000 | 330,000 | 229 | 3,300 |
| 2008-04-24 | 331,000 | 331,000 | 318,000 | 318,000 | 234 | 3,180 |
| 2008-04-23 | 318,000 | 320,000 | 316,000 | 319,000 | 143 | 3,190 |
| 2008-04-22 | 317,000 | 321,000 | 316,000 | 320,000 | 82 | 3,200 |
| 2008-04-21 | 323,000 | 323,000 | 318,000 | 320,000 | 74 | 3,200 |
| 2008-04-18 | 315,000 | 315,000 | 309,000 | 313,000 | 104 | 3,130 |
| 2008-04-17 | 318,000 | 319,000 | 316,000 | 316,000 | 62 | 3,160 |
| 2008-04-16 | 319,000 | 319,000 | 311,000 | 317,000 | 137 | 3,170 |
| 2008-04-15 | 305,000 | 310,000 | 303,000 | 303,000 | 58 | 3,030 |
| 2008-04-14 | 313,000 | 313,000 | 305,000 | 306,000 | 87 | 3,060 |
| 2008-04-11 | 305,000 | 310,000 | 305,000 | 309,000 | 63 | 3,090 |
| 2008-04-10 | 306,000 | 307,000 | 301,000 | 304,000 | 120 | 3,040 |
| 2008-04-09 | 313,000 | 316,000 | 304,000 | 307,000 | 196 | 3,070 |
| 2008-04-08 | 320,000 | 321,000 | 317,000 | 318,000 | 63 | 3,180 |
| 2008-04-07 | 321,000 | 324,000 | 320,000 | 322,000 | 107 | 3,220 |
| 2008-04-04 | 334,000 | 335,000 | 325,000 | 326,000 | 125 | 3,260 |
| 2008-04-03 | 340,000 | 342,000 | 337,000 | 337,000 | 40 | 3,370 |
| 2008-04-02 | 337,000 | 341,000 | 333,000 | 340,000 | 45 | 3,400 |
| 2008-04-01 | 333,000 | 339,000 | 329,000 | 332,000 | 74 | 3,320 |
| 2008-03-31 | 343,000 | 345,000 | 332,000 | 337,000 | 50 | 3,370 |
| 2008-03-28 | 339,000 | 341,000 | 336,000 | 339,000 | 66 | 3,390 |
| 2008-03-27 | 326,000 | 337,000 | 325,000 | 336,000 | 70 | 3,360 |
| 2008-03-26 | 326,000 | 334,000 | 326,000 | 328,000 | 51 | 3,280 |
| 2008-03-25 | 339,000 | 339,000 | 331,000 | 339,000 | 68 | 3,390 |
| 2008-03-24 | 317,000 | 346,000 | 315,000 | 334,000 | 134 | 3,340 |
| 2008-03-21 | 305,000 | 318,000 | 305,000 | 317,000 | 85 | 3,170 |
| 2008-03-19 | 315,000 | 317,000 | 299,000 | 304,000 | 196 | 3,040 |
| 2008-03-18 | 308,000 | 312,000 | 298,000 | 306,000 | 162 | 3,060 |
| 2008-03-17 | 318,000 | 318,000 | 305,000 | 313,000 | 177 | 3,130 |
| 2008-03-14 | 333,000 | 333,000 | 329,000 | 333,000 | 212 | 3,330 |
| 2008-03-13 | 340,000 | 340,000 | 335,000 | 336,000 | 139 | 3,360 |
| 2008-03-12 | 363,000 | 363,000 | 343,000 | 344,000 | 91 | 3,440 |
| 2008-03-11 | 337,000 | 340,000 | 330,000 | 340,000 | 89 | 3,400 |
| 2008-03-10 | 347,000 | 348,000 | 340,000 | 342,000 | 43 | 3,420 |
| 2008-03-07 | 350,000 | 352,000 | 348,000 | 350,000 | 46 | 3,500 |
| 2008-03-06 | 351,000 | 356,000 | 351,000 | 353,000 | 28 | 3,530 |
| 2008-03-05 | 355,000 | 356,000 | 351,000 | 351,000 | 65 | 3,510 |
| 2008-03-04 | 363,000 | 367,000 | 356,000 | 357,000 | 123 | 3,570 |
| 2008-03-03 | 363,000 | 367,000 | 360,000 | 363,000 | 91 | 3,630 |
| 2008-02-29 | 369,000 | 372,000 | 367,000 | 371,000 | 112 | 3,710 |
| 2008-02-28 | 366,000 | 373,000 | 366,000 | 373,000 | 71 | 3,730 |
| 2008-02-27 | 367,000 | 370,000 | 365,000 | 368,000 | 90 | 3,680 |
| 2008-02-26 | 369,000 | 371,000 | 362,000 | 363,000 | 180 | 3,630 |
| 2008-02-25 | 365,000 | 369,000 | 364,000 | 367,000 | 156 | 3,670 |
| 2008-02-22 | 365,000 | 366,000 | 363,000 | 365,000 | 85 | 3,650 |
| 2008-02-21 | 365,000 | 372,000 | 365,000 | 368,000 | 111 | 3,680 |
| 2008-02-20 | 379,000 | 379,000 | 365,000 | 365,000 | 111 | 3,650 |
| 2008-02-19 | 380,000 | 387,000 | 365,000 | 375,000 | 107 | 3,750 |
| 2008-02-18 | 376,000 | 381,000 | 374,000 | 376,000 | 70 | 3,760 |
| 2008-02-15 | 365,000 | 373,000 | 359,000 | 369,000 | 123 | 3,690 |
| 2008-02-14 | 355,000 | 369,000 | 355,000 | 369,000 | 139 | 3,690 |
| 2008-02-13 | 367,000 | 372,000 | 360,000 | 360,000 | 73 | 3,600 |
| 2008-02-12 | 376,000 | 380,000 | 366,000 | 366,000 | 77 | 3,660 |
| 2008-02-08 | 389,000 | 395,000 | 380,000 | 381,000 | 75 | 3,810 |
| 2008-02-07 | 390,000 | 394,000 | 381,000 | 394,000 | 67 | 3,940 |
| 2008-02-06 | 394,000 | 399,000 | 390,000 | 391,000 | 75 | 3,910 |
| 2008-02-05 | 405,000 | 409,000 | 401,000 | 409,000 | 159 | 4,090 |
| 2008-02-04 | 390,000 | 419,000 | 390,000 | 417,000 | 382 | 4,170 |
| 2008-02-01 | 395,000 | 398,000 | 389,000 | 395,000 | 120 | 3,950 |
| 2008-01-31 | 379,000 | 395,000 | 374,000 | 395,000 | 232 | 3,950 |
| 2008-01-30 | 375,000 | 380,000 | 374,000 | 378,000 | 128 | 3,780 |
| 2008-01-29 | 378,000 | 379,000 | 366,000 | 375,000 | 133 | 3,750 |
| 2008-01-28 | 369,000 | 370,000 | 363,000 | 363,000 | 107 | 3,630 |
| 2008-01-25 | 352,000 | 375,000 | 352,000 | 372,000 | 264 | 3,720 |
| 2008-01-24 | 359,000 | 359,000 | 345,000 | 346,000 | 134 | 3,460 |
| 2008-01-23 | 358,000 | 359,000 | 324,000 | 334,000 | 532 | 3,340 |
| 2008-01-22 | 366,000 | 366,000 | 336,000 | 339,000 | 345 | 3,390 |
| 2008-01-21 | 377,000 | 377,000 | 367,000 | 371,000 | 78 | 3,710 |
| 2008-01-18 | 356,000 | 385,000 | 356,000 | 382,000 | 149 | 3,820 |
| 2008-01-17 | 355,000 | 366,000 | 355,000 | 361,000 | 160 | 3,610 |
| 2008-01-16 | 370,000 | 370,000 | 354,000 | 354,000 | 341 | 3,540 |
| 2008-01-15 | 389,000 | 394,000 | 355,000 | 355,000 | 361 | 3,550 |
| 2008-01-11 | 398,000 | 399,000 | 390,000 | 390,000 | 175 | 3,900 |
| 2008-01-10 | 404,000 | 404,000 | 395,000 | 395,000 | 136 | 3,950 |
| 2008-01-09 | 393,000 | 404,000 | 389,000 | 404,000 | 254 | 4,040 |
| 2008-01-08 | 395,000 | 400,000 | 394,000 | 397,000 | 175 | 3,970 |
| 2008-01-07 | 397,000 | 403,000 | 393,000 | 396,000 | 207 | 3,960 |
| 2008-01-04 | 412,000 | 412,000 | 400,000 | 401,000 | 105 | 4,010 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株
