5988 (株)パイオラックス 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 | 1,198 | 1,210 | 1,192 | 1,210 | 6,000 | 403.33 |
| 2008-12-29 | 1,213 | 1,225 | 1,191 | 1,201 | 10,700 | 400.33 |
| 2008-12-26 | 1,228 | 1,248 | 1,200 | 1,207 | 48,900 | 402.33 |
| 2008-12-25 | 1,221 | 1,251 | 1,190 | 1,227 | 108,900 | 409 |
| 2008-12-24 | 1,256 | 1,296 | 1,189 | 1,240 | 86,600 | 413.33 |
| 2008-12-22 | 1,298 | 1,300 | 1,249 | 1,260 | 65,400 | 420 |
| 2008-12-19 | 1,277 | 1,310 | 1,262 | 1,287 | 60,000 | 429 |
| 2008-12-18 | 1,343 | 1,351 | 1,270 | 1,305 | 50,900 | 435 |
| 2008-12-17 | 1,372 | 1,390 | 1,325 | 1,344 | 5,700 | 448 |
| 2008-12-16 | 1,440 | 1,440 | 1,355 | 1,356 | 9,400 | 452 |
| 2008-12-15 | 1,449 | 1,449 | 1,397 | 1,444 | 14,900 | 481.33 |
| 2008-12-12 | 1,415 | 1,440 | 1,401 | 1,414 | 28,200 | 471.33 |
| 2008-12-11 | 1,369 | 1,430 | 1,361 | 1,415 | 19,400 | 471.67 |
| 2008-12-10 | 1,374 | 1,423 | 1,351 | 1,409 | 12,200 | 469.67 |
| 2008-12-09 | 1,371 | 1,371 | 1,338 | 1,371 | 7,100 | 457 |
| 2008-12-08 | 1,360 | 1,391 | 1,317 | 1,391 | 9,600 | 463.67 |
| 2008-12-05 | 1,359 | 1,387 | 1,331 | 1,347 | 11,400 | 449 |
| 2008-12-04 | 1,300 | 1,374 | 1,294 | 1,360 | 20,500 | 453.33 |
| 2008-12-03 | 1,320 | 1,322 | 1,299 | 1,300 | 9,800 | 433.33 |
| 2008-12-02 | 1,350 | 1,350 | 1,295 | 1,300 | 14,300 | 433.33 |
| 2008-12-01 | 1,400 | 1,450 | 1,368 | 1,383 | 5,700 | 461 |
| 2008-11-28 | 1,340 | 1,405 | 1,337 | 1,400 | 27,000 | 466.67 |
| 2008-11-27 | 1,341 | 1,370 | 1,300 | 1,345 | 7,700 | 448.33 |
| 2008-11-26 | 1,320 | 1,367 | 1,320 | 1,340 | 17,100 | 446.67 |
| 2008-11-25 | 1,400 | 1,408 | 1,311 | 1,340 | 6,700 | 446.67 |
| 2008-11-21 | 1,320 | 1,380 | 1,320 | 1,368 | 5,900 | 456 |
| 2008-11-20 | 1,417 | 1,440 | 1,350 | 1,368 | 9,700 | 456 |
| 2008-11-19 | 1,400 | 1,400 | 1,372 | 1,397 | 6,500 | 465.67 |
| 2008-11-18 | 1,369 | 1,417 | 1,364 | 1,399 | 10,000 | 466.33 |
| 2008-11-17 | 1,369 | 1,421 | 1,360 | 1,389 | 10,900 | 463 |
| 2008-11-14 | 1,400 | 1,400 | 1,349 | 1,389 | 9,700 | 463 |
| 2008-11-13 | 1,400 | 1,400 | 1,371 | 1,390 | 7,500 | 463.33 |
| 2008-11-12 | 1,439 | 1,460 | 1,427 | 1,436 | 12,900 | 478.67 |
| 2008-11-11 | 1,516 | 1,516 | 1,453 | 1,458 | 7,200 | 486 |
| 2008-11-10 | 1,530 | 1,540 | 1,491 | 1,496 | 15,100 | 498.67 |
| 2008-11-07 | 1,500 | 1,580 | 1,490 | 1,490 | 16,900 | 496.67 |
| 2008-11-06 | 1,512 | 1,550 | 1,482 | 1,528 | 17,000 | 509.33 |
| 2008-11-05 | 1,421 | 1,459 | 1,408 | 1,440 | 47,100 | 480 |
| 2008-11-04 | 1,390 | 1,400 | 1,311 | 1,341 | 27,100 | 447 |
| 2008-10-31 | 1,399 | 1,400 | 1,352 | 1,390 | 13,800 | 463.33 |
| 2008-10-30 | 1,388 | 1,408 | 1,351 | 1,390 | 37,200 | 463.33 |
| 2008-10-29 | 1,400 | 1,411 | 1,340 | 1,388 | 22,300 | 462.67 |
| 2008-10-28 | 1,318 | 1,318 | 1,259 | 1,300 | 8,300 | 433.33 |
| 2008-10-27 | 1,311 | 1,360 | 1,299 | 1,319 | 12,700 | 439.67 |
| 2008-10-24 | 1,446 | 1,490 | 1,370 | 1,370 | 9,400 | 456.67 |
| 2008-10-23 | 1,485 | 1,485 | 1,365 | 1,406 | 8,200 | 468.67 |
| 2008-10-22 | 1,509 | 1,550 | 1,489 | 1,509 | 11,500 | 503 |
| 2008-10-21 | 1,492 | 1,543 | 1,481 | 1,539 | 6,600 | 513 |
| 2008-10-20 | 1,567 | 1,567 | 1,470 | 1,492 | 7,500 | 497.33 |
| 2008-10-17 | 1,487 | 1,487 | 1,421 | 1,487 | 6,300 | 495.67 |
| 2008-10-16 | 1,330 | 1,440 | 1,310 | 1,438 | 8,900 | 479.33 |
| 2008-10-15 | 1,385 | 1,454 | 1,385 | 1,454 | 4,100 | 484.67 |
| 2008-10-14 | 1,450 | 1,480 | 1,381 | 1,385 | 16,300 | 461.67 |
| 2008-10-10 | 1,435 | 1,435 | 1,297 | 1,331 | 17,000 | 443.67 |
| 2008-10-09 | 1,369 | 1,489 | 1,345 | 1,435 | 11,400 | 478.33 |
| 2008-10-08 | 1,580 | 1,630 | 1,450 | 1,469 | 8,400 | 489.67 |
| 2008-10-07 | 1,595 | 1,700 | 1,595 | 1,645 | 8,900 | 548.33 |
| 2008-10-06 | 1,716 | 1,736 | 1,670 | 1,736 | 4,600 | 578.67 |
| 2008-10-03 | 1,726 | 1,740 | 1,710 | 1,736 | 3,400 | 578.67 |
| 2008-10-02 | 1,828 | 1,831 | 1,751 | 1,751 | 4,400 | 583.67 |
| 2008-10-01 | 1,784 | 1,838 | 1,762 | 1,830 | 5,400 | 610 |
| 2008-09-30 | 1,722 | 1,840 | 1,721 | 1,785 | 9,200 | 595 |
| 2008-09-29 | 1,800 | 1,825 | 1,721 | 1,796 | 36,400 | 598.67 |
| 2008-09-26 | 1,826 | 1,867 | 1,771 | 1,788 | 19,200 | 596 |
| 2008-09-25 | 1,842 | 1,870 | 1,842 | 1,856 | 6,700 | 618.67 |
| 2008-09-24 | 1,770 | 1,855 | 1,769 | 1,855 | 14,400 | 618.33 |
| 2008-09-22 | 1,958 | 1,958 | 1,767 | 1,767 | 33,400 | 589 |
| 2008-09-19 | 2,045 | 2,050 | 1,821 | 1,894 | 60,000 | 631.33 |
| 2008-09-18 | 1,765 | 2,070 | 1,765 | 2,070 | 30,800 | 690 |
| 2008-09-17 | 1,828 | 1,841 | 1,765 | 1,769 | 14,300 | 589.67 |
| 2008-09-16 | 1,932 | 1,932 | 1,827 | 1,829 | 9,400 | 609.67 |
| 2008-09-12 | 1,962 | 1,962 | 1,928 | 1,929 | 20,400 | 643 |
| 2008-09-11 | 1,902 | 1,960 | 1,902 | 1,932 | 8,300 | 644 |
| 2008-09-10 | 1,900 | 1,945 | 1,890 | 1,929 | 10,800 | 643 |
| 2008-09-09 | 1,930 | 1,930 | 1,890 | 1,900 | 5,300 | 633.33 |
| 2008-09-08 | 1,863 | 1,946 | 1,863 | 1,930 | 5,500 | 643.33 |
| 2008-09-05 | 1,890 | 1,931 | 1,890 | 1,893 | 4,700 | 631 |
| 2008-09-04 | 1,926 | 1,945 | 1,908 | 1,932 | 3,600 | 644 |
| 2008-09-03 | 1,919 | 1,929 | 1,906 | 1,927 | 2,500 | 642.33 |
| 2008-09-02 | 1,927 | 1,927 | 1,845 | 1,919 | 6,300 | 639.67 |
| 2008-09-01 | 1,970 | 1,971 | 1,926 | 1,926 | 4,700 | 642 |
| 2008-08-29 | 1,950 | 1,999 | 1,945 | 1,999 | 9,800 | 666.33 |
| 2008-08-28 | 1,953 | 1,953 | 1,915 | 1,928 | 2,800 | 642.67 |
| 2008-08-27 | 1,988 | 1,988 | 1,953 | 1,953 | 1,200 | 651 |
| 2008-08-26 | 1,962 | 1,968 | 1,921 | 1,965 | 5,100 | 655 |
| 2008-08-25 | 1,997 | 1,999 | 1,960 | 1,972 | 6,500 | 657.33 |
| 2008-08-22 | 1,934 | 1,939 | 1,908 | 1,938 | 3,600 | 646 |
| 2008-08-21 | 1,950 | 1,950 | 1,913 | 1,913 | 3,300 | 637.67 |
| 2008-08-20 | 1,925 | 1,965 | 1,912 | 1,960 | 13,200 | 653.33 |
| 2008-08-19 | 1,907 | 1,947 | 1,903 | 1,943 | 7,600 | 647.67 |
| 2008-08-18 | 1,926 | 1,985 | 1,926 | 1,966 | 5,600 | 655.33 |
| 2008-08-15 | 1,921 | 1,971 | 1,897 | 1,925 | 11,900 | 641.67 |
| 2008-08-14 | 1,911 | 1,949 | 1,891 | 1,891 | 11,100 | 630.33 |
| 2008-08-13 | 1,959 | 1,980 | 1,903 | 1,967 | 8,100 | 655.67 |
| 2008-08-12 | 1,958 | 1,999 | 1,958 | 1,959 | 7,400 | 653 |
| 2008-08-11 | 1,975 | 2,005 | 1,960 | 1,972 | 4,200 | 657.33 |
| 2008-08-08 | 1,975 | 2,000 | 1,975 | 1,975 | 4,000 | 658.33 |
| 2008-08-07 | 2,005 | 2,005 | 1,948 | 1,975 | 4,200 | 658.33 |
| 2008-08-06 | 1,896 | 1,999 | 1,891 | 1,999 | 22,600 | 666.33 |
| 2008-08-05 | 1,958 | 1,958 | 1,905 | 1,908 | 7,800 | 636 |
| 2008-08-04 | 1,934 | 1,966 | 1,912 | 1,912 | 6,000 | 637.33 |
| 2008-08-01 | 1,975 | 1,999 | 1,914 | 1,939 | 11,700 | 646.33 |
| 2008-07-31 | 1,998 | 2,015 | 1,950 | 2,015 | 7,900 | 671.67 |
| 2008-07-30 | 1,920 | 1,948 | 1,920 | 1,927 | 6,600 | 642.33 |
| 2008-07-29 | 1,959 | 1,983 | 1,901 | 1,918 | 8,800 | 639.33 |
| 2008-07-28 | 2,015 | 2,050 | 1,977 | 1,989 | 4,900 | 663 |
| 2008-07-25 | 2,025 | 2,060 | 1,991 | 1,995 | 6,500 | 665 |
| 2008-07-24 | 2,025 | 2,030 | 1,991 | 2,025 | 6,300 | 675 |
| 2008-07-23 | 2,010 | 2,030 | 1,950 | 1,971 | 7,200 | 657 |
| 2008-07-22 | 2,050 | 2,050 | 1,908 | 1,999 | 9,600 | 666.33 |
| 2008-07-18 | 1,913 | 1,914 | 1,882 | 1,889 | 5,100 | 629.67 |
| 2008-07-17 | 1,933 | 1,947 | 1,880 | 1,880 | 15,100 | 626.67 |
| 2008-07-16 | 1,949 | 1,950 | 1,920 | 1,933 | 9,700 | 644.33 |
| 2008-07-15 | 1,961 | 1,980 | 1,945 | 1,960 | 9,200 | 653.33 |
| 2008-07-14 | 1,970 | 1,998 | 1,941 | 1,958 | 12,600 | 652.67 |
| 2008-07-11 | 1,952 | 1,968 | 1,951 | 1,951 | 23,400 | 650.33 |
| 2008-07-10 | 1,951 | 1,968 | 1,950 | 1,952 | 8,900 | 650.67 |
| 2008-07-09 | 1,970 | 1,989 | 1,932 | 1,951 | 8,000 | 650.33 |
| 2008-07-08 | 1,973 | 1,977 | 1,932 | 1,940 | 10,900 | 646.67 |
| 2008-07-07 | 1,969 | 2,020 | 1,963 | 2,020 | 4,800 | 673.33 |
| 2008-07-04 | 1,996 | 2,005 | 1,968 | 1,998 | 3,700 | 666 |
| 2008-07-03 | 2,000 | 2,000 | 1,950 | 1,998 | 5,400 | 666 |
| 2008-07-02 | 2,050 | 2,060 | 1,976 | 2,005 | 5,600 | 668.33 |
| 2008-07-01 | 2,035 | 2,075 | 2,035 | 2,075 | 8,100 | 691.67 |
| 2008-06-30 | 2,040 | 2,090 | 2,035 | 2,070 | 19,200 | 690 |
| 2008-06-27 | 2,050 | 2,120 | 2,010 | 2,065 | 17,000 | 688.33 |
| 2008-06-26 | 2,085 | 2,085 | 2,035 | 2,065 | 7,600 | 688.33 |
| 2008-06-25 | 2,020 | 2,075 | 1,980 | 2,070 | 18,200 | 690 |
| 2008-06-24 | 2,030 | 2,045 | 1,989 | 1,999 | 6,000 | 666.33 |
| 2008-06-23 | 2,050 | 2,070 | 2,020 | 2,055 | 5,500 | 685 |
| 2008-06-20 | 2,125 | 2,135 | 2,050 | 2,050 | 16,500 | 683.33 |
| 2008-06-19 | 2,120 | 2,130 | 2,065 | 2,080 | 20,200 | 693.33 |
| 2008-06-18 | 2,155 | 2,170 | 2,125 | 2,135 | 7,000 | 711.67 |
| 2008-06-17 | 2,180 | 2,185 | 2,155 | 2,165 | 4,400 | 721.67 |
| 2008-06-16 | 2,130 | 2,175 | 2,130 | 2,150 | 3,800 | 716.67 |
| 2008-06-13 | 2,095 | 2,155 | 2,065 | 2,150 | 19,000 | 716.67 |
| 2008-06-12 | 2,175 | 2,180 | 2,115 | 2,175 | 19,400 | 725 |
| 2008-06-11 | 2,110 | 2,130 | 2,100 | 2,115 | 6,700 | 705 |
| 2008-06-10 | 2,150 | 2,150 | 2,110 | 2,110 | 5,800 | 703.33 |
| 2008-06-09 | 2,130 | 2,180 | 2,110 | 2,110 | 9,900 | 703.33 |
| 2008-06-06 | 2,175 | 2,195 | 2,130 | 2,130 | 3,500 | 710 |
| 2008-06-05 | 2,145 | 2,180 | 2,120 | 2,170 | 4,800 | 723.33 |
| 2008-06-04 | 2,160 | 2,190 | 2,125 | 2,145 | 10,700 | 715 |
| 2008-06-03 | 2,160 | 2,170 | 2,100 | 2,100 | 13,900 | 700 |
| 2008-06-02 | 2,155 | 2,185 | 2,150 | 2,160 | 8,500 | 720 |
| 2008-05-30 | 2,135 | 2,175 | 2,125 | 2,160 | 6,600 | 720 |
| 2008-05-29 | 2,135 | 2,170 | 2,135 | 2,170 | 5,500 | 723.33 |
| 2008-05-28 | 2,120 | 2,195 | 2,115 | 2,135 | 9,300 | 711.67 |
| 2008-05-27 | 2,085 | 2,190 | 2,085 | 2,175 | 10,000 | 725 |
| 2008-05-26 | 2,025 | 2,115 | 2,025 | 2,085 | 14,000 | 695 |
| 2008-05-23 | 2,100 | 2,120 | 2,050 | 2,050 | 6,400 | 683.33 |
| 2008-05-22 | 2,100 | 2,135 | 2,030 | 2,130 | 9,200 | 710 |
| 2008-05-21 | 2,155 | 2,160 | 2,060 | 2,060 | 7,800 | 686.67 |
| 2008-05-20 | 2,190 | 2,190 | 2,130 | 2,155 | 15,600 | 718.33 |
| 2008-05-19 | 2,160 | 2,170 | 2,100 | 2,170 | 13,300 | 723.33 |
| 2008-05-16 | 2,170 | 2,190 | 2,150 | 2,160 | 18,300 | 720 |
| 2008-05-15 | 2,250 | 2,250 | 2,160 | 2,165 | 14,000 | 721.67 |
| 2008-05-14 | 2,155 | 2,215 | 2,155 | 2,215 | 14,600 | 738.33 |
| 2008-05-13 | 2,270 | 2,275 | 2,155 | 2,225 | 5,300 | 741.67 |
| 2008-05-12 | 2,315 | 2,315 | 2,235 | 2,310 | 6,400 | 770 |
| 2008-05-09 | 2,330 | 2,330 | 2,280 | 2,315 | 9,200 | 771.67 |
| 2008-05-08 | 2,350 | 2,355 | 2,285 | 2,340 | 14,900 | 780 |
| 2008-05-07 | 2,195 | 2,370 | 2,190 | 2,350 | 29,000 | 783.33 |
| 2008-05-02 | 2,150 | 2,190 | 2,150 | 2,190 | 7,000 | 730 |
| 2008-05-01 | 2,100 | 2,145 | 2,100 | 2,110 | 5,900 | 703.33 |
| 2008-04-30 | 2,150 | 2,180 | 2,115 | 2,115 | 5,700 | 705 |
| 2008-04-28 | 2,190 | 2,190 | 2,125 | 2,180 | 3,800 | 726.67 |
| 2008-04-25 | 2,130 | 2,200 | 2,100 | 2,165 | 21,000 | 721.67 |
| 2008-04-24 | 2,165 | 2,165 | 2,090 | 2,130 | 7,500 | 710 |
| 2008-04-23 | 2,075 | 2,190 | 2,075 | 2,170 | 16,200 | 723.33 |
| 2008-04-22 | 2,150 | 2,150 | 2,075 | 2,075 | 9,000 | 691.67 |
| 2008-04-21 | 2,170 | 2,170 | 2,120 | 2,150 | 28,600 | 716.67 |
| 2008-04-18 | 2,065 | 2,095 | 1,986 | 2,090 | 13,400 | 696.67 |
| 2008-04-17 | 2,060 | 2,100 | 2,060 | 2,090 | 3,500 | 696.67 |
| 2008-04-16 | 2,065 | 2,105 | 2,060 | 2,060 | 5,000 | 686.67 |
| 2008-04-15 | 2,040 | 2,135 | 2,025 | 2,105 | 27,700 | 701.67 |
| 2008-04-14 | 1,941 | 2,050 | 1,941 | 2,030 | 19,900 | 676.67 |
| 2008-04-11 | 1,951 | 2,055 | 1,950 | 2,025 | 15,900 | 675 |
| 2008-04-10 | 1,980 | 1,995 | 1,942 | 1,947 | 28,900 | 649 |
| 2008-04-09 | 1,981 | 1,984 | 1,963 | 1,980 | 5,600 | 660 |
| 2008-04-08 | 1,980 | 2,010 | 1,942 | 1,950 | 12,400 | 650 |
| 2008-04-07 | 2,010 | 2,015 | 1,980 | 1,997 | 11,500 | 665.67 |
| 2008-04-04 | 2,060 | 2,060 | 2,000 | 2,010 | 12,300 | 670 |
| 2008-04-03 | 2,130 | 2,140 | 2,065 | 2,080 | 5,900 | 693.33 |
| 2008-04-02 | 2,195 | 2,195 | 2,100 | 2,140 | 8,600 | 713.33 |
| 2008-04-01 | 2,195 | 2,200 | 2,060 | 2,125 | 10,000 | 708.33 |
| 2008-03-31 | 2,185 | 2,190 | 2,140 | 2,170 | 7,400 | 723.33 |
| 2008-03-28 | 2,170 | 2,175 | 2,110 | 2,175 | 12,600 | 725 |
| 2008-03-27 | 2,125 | 2,160 | 2,120 | 2,160 | 6,300 | 720 |
| 2008-03-26 | 2,095 | 2,130 | 2,065 | 2,130 | 7,500 | 710 |
| 2008-03-25 | 2,110 | 2,190 | 2,110 | 2,190 | 5,700 | 730 |
| 2008-03-24 | 2,100 | 2,220 | 2,095 | 2,110 | 30,500 | 703.33 |
| 2008-03-21 | 2,095 | 2,095 | 2,055 | 2,080 | 13,000 | 693.33 |
| 2008-03-19 | 1,993 | 2,010 | 1,968 | 1,985 | 14,100 | 661.67 |
| 2008-03-18 | 1,932 | 1,979 | 1,920 | 1,954 | 14,600 | 651.33 |
| 2008-03-17 | 2,025 | 2,030 | 1,944 | 1,960 | 9,300 | 653.33 |
| 2008-03-14 | 2,095 | 2,095 | 2,025 | 2,025 | 17,700 | 675 |
| 2008-03-13 | 2,010 | 2,025 | 1,975 | 1,998 | 12,000 | 666 |
| 2008-03-12 | 2,080 | 2,115 | 2,025 | 2,030 | 7,300 | 676.67 |
| 2008-03-11 | 2,050 | 2,055 | 1,950 | 2,010 | 11,700 | 670 |
| 2008-03-10 | 2,050 | 2,070 | 2,030 | 2,050 | 8,400 | 683.33 |
| 2008-03-07 | 2,075 | 2,110 | 2,075 | 2,075 | 7,500 | 691.67 |
| 2008-03-06 | 2,090 | 2,145 | 2,090 | 2,135 | 14,000 | 711.67 |
| 2008-03-05 | 2,095 | 2,140 | 2,050 | 2,090 | 12,500 | 696.67 |
| 2008-03-04 | 2,140 | 2,155 | 2,095 | 2,110 | 10,000 | 703.33 |
| 2008-03-03 | 2,200 | 2,230 | 2,150 | 2,150 | 10,600 | 716.67 |
| 2008-02-29 | 2,185 | 2,240 | 2,155 | 2,205 | 10,300 | 735 |
| 2008-02-28 | 2,220 | 2,240 | 2,185 | 2,210 | 10,200 | 736.67 |
| 2008-02-27 | 2,210 | 2,240 | 2,210 | 2,210 | 7,400 | 736.67 |
| 2008-02-26 | 2,250 | 2,250 | 2,150 | 2,170 | 7,300 | 723.33 |
| 2008-02-25 | 2,200 | 2,250 | 2,200 | 2,250 | 9,600 | 750 |
| 2008-02-22 | 2,185 | 2,200 | 2,170 | 2,195 | 3,800 | 731.67 |
| 2008-02-21 | 2,155 | 2,200 | 2,145 | 2,185 | 8,900 | 728.33 |
| 2008-02-20 | 2,205 | 2,215 | 2,140 | 2,145 | 11,100 | 715 |
| 2008-02-19 | 2,160 | 2,215 | 2,155 | 2,200 | 17,000 | 733.33 |
| 2008-02-18 | 2,130 | 2,175 | 2,130 | 2,150 | 6,900 | 716.67 |
| 2008-02-15 | 2,165 | 2,175 | 2,105 | 2,155 | 26,400 | 718.33 |
| 2008-02-14 | 2,095 | 2,195 | 2,095 | 2,165 | 26,500 | 721.67 |
| 2008-02-13 | 2,120 | 2,170 | 2,070 | 2,080 | 10,900 | 693.33 |
| 2008-02-12 | 2,230 | 2,230 | 2,140 | 2,145 | 13,200 | 715 |
| 2008-02-08 | 2,220 | 2,245 | 2,175 | 2,235 | 21,000 | 745 |
| 2008-02-07 | 2,130 | 2,220 | 1,995 | 2,185 | 54,900 | 728.33 |
| 2008-02-06 | 2,145 | 2,145 | 2,020 | 2,090 | 6,700 | 696.67 |
| 2008-02-05 | 2,180 | 2,200 | 2,100 | 2,175 | 12,600 | 725 |
| 2008-02-04 | 2,060 | 2,180 | 2,060 | 2,180 | 16,400 | 726.67 |
| 2008-02-01 | 2,000 | 2,045 | 1,985 | 2,030 | 12,700 | 676.67 |
| 2008-01-31 | 1,930 | 2,020 | 1,930 | 1,988 | 23,200 | 662.67 |
| 2008-01-30 | 1,934 | 1,985 | 1,918 | 1,957 | 12,800 | 652.33 |
| 2008-01-29 | 1,950 | 1,973 | 1,910 | 1,965 | 10,200 | 655 |
| 2008-01-28 | 1,918 | 1,943 | 1,880 | 1,880 | 8,400 | 626.67 |
| 2008-01-25 | 1,880 | 1,930 | 1,870 | 1,930 | 17,600 | 643.33 |
| 2008-01-24 | 1,793 | 1,850 | 1,763 | 1,850 | 15,700 | 616.67 |
| 2008-01-23 | 1,822 | 1,880 | 1,750 | 1,763 | 19,300 | 587.67 |
| 2008-01-22 | 1,970 | 1,970 | 1,710 | 1,732 | 38,400 | 577.33 |
| 2008-01-21 | 2,070 | 2,070 | 1,981 | 1,990 | 13,300 | 663.33 |
| 2008-01-18 | 2,000 | 2,030 | 1,960 | 2,000 | 19,000 | 666.67 |
| 2008-01-17 | 2,000 | 2,035 | 1,970 | 2,010 | 14,700 | 670 |
| 2008-01-16 | 2,110 | 2,110 | 1,939 | 1,991 | 17,600 | 663.67 |
| 2008-01-15 | 2,140 | 2,150 | 2,110 | 2,110 | 12,300 | 703.33 |
| 2008-01-11 | 2,195 | 2,225 | 2,115 | 2,150 | 14,600 | 716.67 |
| 2008-01-10 | 2,220 | 2,230 | 2,185 | 2,195 | 6,400 | 731.67 |
| 2008-01-09 | 2,260 | 2,265 | 2,180 | 2,205 | 20,600 | 735 |
| 2008-01-08 | 2,235 | 2,270 | 2,175 | 2,260 | 22,200 | 753.33 |
| 2008-01-07 | 2,260 | 2,370 | 2,260 | 2,295 | 17,700 | 765 |
| 2008-01-04 | 2,335 | 2,340 | 2,210 | 2,260 | 7,900 | 753.33 |
分割・併合履歴 ： [2017-03-29]1株→3株 [2003-09-25]1株→1.1株 [1996-03-26]1株→1.1株