6257 (株)藤商事 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 | 91,800 | 92,400 | 91,000 | 92,200 | 131 | 922 |
| 2008-12-29 | 91,100 | 91,700 | 90,100 | 91,600 | 164 | 916 |
| 2008-12-26 | 90,900 | 90,900 | 89,800 | 90,100 | 55 | 901 |
| 2008-12-25 | 90,000 | 90,200 | 89,000 | 89,200 | 57 | 892 |
| 2008-12-24 | 88,100 | 89,500 | 87,600 | 88,500 | 390 | 885 |
| 2008-12-22 | 90,200 | 90,200 | 88,000 | 89,100 | 165 | 891 |
| 2008-12-19 | 89,600 | 89,600 | 88,000 | 89,200 | 121 | 892 |
| 2008-12-18 | 88,800 | 89,800 | 88,800 | 89,500 | 132 | 895 |
| 2008-12-17 | 88,800 | 89,700 | 86,500 | 87,000 | 177 | 870 |
| 2008-12-16 | 91,000 | 91,500 | 89,800 | 90,800 | 147 | 908 |
| 2008-12-15 | 87,500 | 91,000 | 87,500 | 91,000 | 299 | 910 |
| 2008-12-12 | 86,800 | 87,200 | 86,000 | 86,900 | 183 | 869 |
| 2008-12-11 | 86,700 | 86,700 | 86,000 | 86,000 | 176 | 860 |
| 2008-12-10 | 85,800 | 86,700 | 85,100 | 86,000 | 210 | 860 |
| 2008-12-09 | 85,000 | 86,200 | 85,000 | 85,500 | 125 | 855 |
| 2008-12-08 | 85,600 | 86,000 | 85,000 | 85,500 | 230 | 855 |
| 2008-12-05 | 83,100 | 84,800 | 82,500 | 84,600 | 208 | 846 |
| 2008-12-04 | 82,000 | 83,000 | 81,100 | 82,100 | 192 | 821 |
| 2008-12-03 | 83,000 | 83,000 | 81,500 | 82,000 | 159 | 820 |
| 2008-12-02 | 81,000 | 82,500 | 81,000 | 82,000 | 116 | 820 |
| 2008-12-01 | 83,700 | 84,000 | 81,900 | 83,000 | 446 | 830 |
| 2008-11-28 | 81,900 | 83,500 | 80,900 | 83,500 | 184 | 835 |
| 2008-11-27 | 81,000 | 82,600 | 80,500 | 80,500 | 133 | 805 |
| 2008-11-26 | 80,800 | 80,900 | 79,500 | 79,500 | 111 | 795 |
| 2008-11-25 | 81,300 | 82,000 | 80,100 | 81,100 | 158 | 811 |
| 2008-11-21 | 79,000 | 80,000 | 77,700 | 78,300 | 326 | 783 |
| 2008-11-20 | 80,100 | 81,000 | 78,900 | 79,200 | 208 | 792 |
| 2008-11-19 | 83,500 | 84,600 | 80,700 | 82,900 | 141 | 829 |
| 2008-11-18 | 80,000 | 83,900 | 80,000 | 82,900 | 255 | 829 |
| 2008-11-17 | 81,100 | 81,400 | 80,000 | 80,600 | 149 | 806 |
| 2008-11-14 | 82,200 | 84,700 | 80,000 | 81,800 | 394 | 818 |
| 2008-11-13 | 83,000 | 83,000 | 80,500 | 81,200 | 313 | 812 |
| 2008-11-12 | 85,000 | 86,200 | 83,900 | 85,000 | 156 | 850 |
| 2008-11-11 | 87,200 | 87,200 | 84,400 | 86,300 | 319 | 863 |
| 2008-11-10 | 87,600 | 88,600 | 87,100 | 87,700 | 220 | 877 |
| 2008-11-07 | 87,000 | 88,400 | 86,100 | 87,500 | 481 | 875 |
| 2008-11-06 | 88,500 | 88,500 | 86,200 | 87,200 | 184 | 872 |
| 2008-11-05 | 89,800 | 91,900 | 89,700 | 90,500 | 372 | 905 |
| 2008-11-04 | 89,900 | 90,400 | 88,000 | 89,800 | 258 | 898 |
| 2008-10-31 | 91,000 | 91,000 | 85,600 | 88,500 | 534 | 885 |
| 2008-10-30 | 85,100 | 92,700 | 84,700 | 90,000 | 307 | 900 |
| 2008-10-29 | 86,000 | 87,800 | 83,000 | 84,100 | 493 | 841 |
| 2008-10-28 | 79,900 | 83,600 | 78,700 | 83,600 | 535 | 836 |
| 2008-10-27 | 85,500 | 85,500 | 79,900 | 81,900 | 499 | 819 |
| 2008-10-24 | 89,000 | 91,500 | 86,500 | 86,500 | 316 | 865 |
| 2008-10-23 | 87,700 | 88,100 | 85,200 | 88,000 | 509 | 880 |
| 2008-10-22 | 94,900 | 95,400 | 88,400 | 92,700 | 769 | 927 |
| 2008-10-21 | 97,500 | 98,600 | 95,000 | 95,900 | 740 | 959 |
| 2008-10-20 | 97,400 | 97,400 | 91,000 | 96,500 | 934 | 965 |
| 2008-10-17 | 90,000 | 91,900 | 85,000 | 86,400 | 240 | 864 |
| 2008-10-16 | 87,900 | 90,000 | 85,100 | 88,000 | 737 | 880 |
| 2008-10-15 | 95,000 | 95,200 | 91,600 | 93,900 | 249 | 939 |
| 2008-10-14 | 97,000 | 97,500 | 91,500 | 94,800 | 461 | 948 |
| 2008-10-10 | 86,500 | 90,000 | 81,000 | 90,000 | 596 | 900 |
| 2008-10-09 | 88,600 | 91,500 | 88,000 | 90,500 | 347 | 905 |
| 2008-10-08 | 93,400 | 94,000 | 87,400 | 89,600 | 708 | 896 |
| 2008-10-07 | 91,200 | 97,400 | 91,200 | 97,400 | 696 | 974 |
| 2008-10-06 | 102,700 | 103,800 | 98,000 | 99,200 | 708 | 992 |
| 2008-10-03 | 105,500 | 107,000 | 103,000 | 104,300 | 532 | 1,043 |
| 2008-10-02 | 105,200 | 107,900 | 105,100 | 107,500 | 814 | 1,075 |
| 2008-10-01 | 108,400 | 108,400 | 105,700 | 107,200 | 329 | 1,072 |
| 2008-09-30 | 102,500 | 106,700 | 102,200 | 106,600 | 357 | 1,066 |
| 2008-09-29 | 107,900 | 107,900 | 104,000 | 106,900 | 445 | 1,069 |
| 2008-09-26 | 110,000 | 110,000 | 105,000 | 106,000 | 339 | 1,060 |
| 2008-09-25 | 109,500 | 110,100 | 108,200 | 109,400 | 557 | 1,094 |
| 2008-09-24 | 104,700 | 107,900 | 104,500 | 107,500 | 439 | 1,075 |
| 2008-09-22 | 104,500 | 106,500 | 104,500 | 104,800 | 596 | 1,048 |
| 2008-09-19 | 103,000 | 103,100 | 101,000 | 102,000 | 460 | 1,020 |
| 2008-09-18 | 101,000 | 101,000 | 98,000 | 100,000 | 287 | 1,000 |
| 2008-09-17 | 99,200 | 103,300 | 98,800 | 101,000 | 580 | 1,010 |
| 2008-09-16 | 95,900 | 98,100 | 92,000 | 96,000 | 687 | 960 |
| 2008-09-12 | 101,000 | 103,300 | 100,400 | 100,900 | 439 | 1,009 |
| 2008-09-11 | 103,000 | 103,500 | 96,000 | 101,000 | 409 | 1,010 |
| 2008-09-10 | 105,800 | 105,800 | 101,900 | 103,500 | 768 | 1,035 |
| 2008-09-09 | 108,900 | 108,900 | 104,500 | 106,000 | 391 | 1,060 |
| 2008-09-08 | 107,000 | 110,000 | 105,300 | 107,700 | 911 | 1,077 |
| 2008-09-05 | 99,000 | 101,300 | 99,000 | 101,300 | 567 | 1,013 |
| 2008-09-04 | 98,500 | 99,900 | 97,600 | 99,000 | 179 | 990 |
| 2008-09-03 | 97,100 | 98,800 | 97,100 | 98,400 | 318 | 984 |
| 2008-09-02 | 97,800 | 97,800 | 97,000 | 97,800 | 116 | 978 |
| 2008-09-01 | 97,000 | 98,000 | 95,800 | 97,800 | 127 | 978 |
| 2008-08-29 | 95,200 | 97,000 | 94,500 | 97,000 | 102 | 970 |
| 2008-08-28 | 97,700 | 97,700 | 95,700 | 96,200 | 188 | 962 |
| 2008-08-27 | 96,000 | 98,500 | 95,600 | 97,700 | 211 | 977 |
| 2008-08-26 | 94,300 | 98,000 | 94,000 | 97,000 | 98 | 970 |
| 2008-08-25 | 95,700 | 95,700 | 93,500 | 95,300 | 131 | 953 |
| 2008-08-22 | 94,200 | 94,700 | 92,000 | 94,700 | 151 | 947 |
| 2008-08-21 | 95,000 | 96,900 | 93,900 | 95,200 | 213 | 952 |
| 2008-08-20 | 90,000 | 95,800 | 90,000 | 95,000 | 253 | 950 |
| 2008-08-19 | 90,000 | 92,000 | 89,000 | 90,000 | 116 | 900 |
| 2008-08-18 | 88,000 | 91,000 | 88,000 | 91,000 | 70 | 910 |
| 2008-08-15 | 89,200 | 90,000 | 87,500 | 90,000 | 73 | 900 |
| 2008-08-14 | 90,300 | 91,500 | 90,100 | 91,500 | 23 | 915 |
| 2008-08-13 | 92,900 | 92,900 | 90,200 | 92,000 | 54 | 920 |
| 2008-08-12 | 93,900 | 93,900 | 91,500 | 93,300 | 39 | 933 |
| 2008-08-11 | 90,000 | 95,900 | 89,100 | 93,900 | 168 | 939 |
| 2008-08-08 | 86,700 | 92,000 | 83,000 | 92,000 | 307 | 920 |
| 2008-08-07 | 91,500 | 91,500 | 86,200 | 88,700 | 106 | 887 |
| 2008-08-06 | 91,400 | 92,400 | 90,100 | 92,000 | 192 | 920 |
| 2008-08-05 | 91,000 | 92,200 | 89,900 | 92,200 | 301 | 922 |
| 2008-08-04 | 88,000 | 91,000 | 87,600 | 91,000 | 276 | 910 |
| 2008-08-01 | 84,700 | 88,800 | 84,100 | 88,800 | 232 | 888 |
| 2008-07-31 | 83,200 | 84,100 | 83,000 | 83,100 | 307 | 831 |
| 2008-07-30 | 87,200 | 87,300 | 85,100 | 85,600 | 362 | 856 |
| 2008-07-29 | 85,600 | 87,500 | 84,400 | 87,400 | 177 | 874 |
| 2008-07-28 | 86,600 | 86,700 | 85,700 | 85,800 | 72 | 858 |
| 2008-07-25 | 84,800 | 85,800 | 81,600 | 85,600 | 212 | 856 |
| 2008-07-24 | 80,700 | 83,800 | 80,700 | 83,000 | 187 | 830 |
| 2008-07-23 | 79,300 | 79,700 | 79,300 | 79,700 | 19 | 797 |
| 2008-07-22 | 80,000 | 81,000 | 79,300 | 79,900 | 109 | 799 |
| 2008-07-18 | 79,100 | 82,000 | 79,100 | 81,000 | 223 | 810 |
| 2008-07-17 | 79,100 | 79,500 | 78,700 | 79,200 | 121 | 792 |
| 2008-07-16 | 78,200 | 78,800 | 77,200 | 78,100 | 217 | 781 |
| 2008-07-15 | 78,900 | 79,300 | 77,800 | 78,900 | 204 | 789 |
| 2008-07-14 | 77,200 | 79,400 | 77,100 | 78,600 | 161 | 786 |
| 2008-07-11 | 79,500 | 79,500 | 77,700 | 78,100 | 65 | 781 |
| 2008-07-10 | 79,100 | 79,600 | 78,000 | 78,500 | 146 | 785 |
| 2008-07-09 | 80,000 | 80,300 | 79,500 | 79,500 | 74 | 795 |
| 2008-07-08 | 80,800 | 80,800 | 79,500 | 80,000 | 129 | 800 |
| 2008-07-07 | 81,000 | 81,000 | 79,000 | 80,400 | 338 | 804 |
| 2008-07-04 | 81,100 | 81,900 | 80,500 | 80,900 | 102 | 809 |
| 2008-07-03 | 80,500 | 81,000 | 79,000 | 81,000 | 280 | 810 |
| 2008-07-02 | 82,400 | 83,000 | 81,500 | 81,800 | 66 | 818 |
| 2008-07-01 | 81,300 | 83,400 | 81,200 | 83,000 | 153 | 830 |
| 2008-06-30 | 82,300 | 82,800 | 81,400 | 82,800 | 144 | 828 |
| 2008-06-27 | 86,800 | 86,800 | 82,800 | 84,000 | 255 | 840 |
| 2008-06-26 | 86,900 | 86,900 | 85,700 | 85,800 | 171 | 858 |
| 2008-06-25 | 86,800 | 87,900 | 85,900 | 87,000 | 251 | 870 |
| 2008-06-24 | 88,000 | 88,200 | 87,300 | 87,300 | 32 | 873 |
| 2008-06-23 | 87,500 | 88,000 | 87,100 | 88,000 | 56 | 880 |
| 2008-06-20 | 86,000 | 88,100 | 86,000 | 88,100 | 177 | 881 |
| 2008-06-19 | 86,000 | 86,300 | 85,700 | 86,000 | 82 | 860 |
| 2008-06-18 | 85,500 | 85,800 | 85,400 | 85,800 | 57 | 858 |
| 2008-06-17 | 85,200 | 86,000 | 85,200 | 85,800 | 67 | 858 |
| 2008-06-16 | 84,700 | 86,700 | 84,700 | 85,200 | 170 | 852 |
| 2008-06-13 | 83,800 | 86,800 | 83,800 | 85,100 | 272 | 851 |
| 2008-06-12 | 84,900 | 85,900 | 84,300 | 84,300 | 113 | 843 |
| 2008-06-11 | 84,200 | 86,900 | 84,100 | 85,400 | 226 | 854 |
| 2008-06-10 | 85,000 | 85,900 | 83,400 | 85,000 | 366 | 850 |
| 2008-06-09 | 86,100 | 87,700 | 83,200 | 84,900 | 328 | 849 |
| 2008-06-06 | 91,000 | 91,000 | 88,100 | 88,100 | 216 | 881 |
| 2008-06-05 | 89,800 | 91,500 | 89,400 | 90,500 | 412 | 905 |
| 2008-06-04 | 87,000 | 89,500 | 86,300 | 88,600 | 392 | 886 |
| 2008-06-03 | 86,400 | 86,700 | 85,600 | 86,200 | 148 | 862 |
| 2008-06-02 | 84,500 | 86,200 | 84,400 | 85,200 | 293 | 852 |
| 2008-05-30 | 83,800 | 84,000 | 82,200 | 84,000 | 209 | 840 |
| 2008-05-29 | 83,900 | 85,000 | 83,800 | 84,000 | 139 | 840 |
| 2008-05-28 | 83,000 | 84,000 | 82,600 | 83,200 | 189 | 832 |
| 2008-05-27 | 82,000 | 82,700 | 82,000 | 82,400 | 199 | 824 |
| 2008-05-26 | 84,400 | 85,000 | 80,200 | 82,000 | 232 | 820 |
| 2008-05-23 | 83,500 | 87,000 | 82,400 | 84,900 | 712 | 849 |
| 2008-05-22 | 81,200 | 81,900 | 80,300 | 81,900 | 181 | 819 |
| 2008-05-21 | 80,700 | 80,800 | 80,000 | 80,800 | 433 | 808 |
| 2008-05-20 | 81,500 | 81,500 | 79,600 | 79,700 | 601 | 797 |
| 2008-05-19 | 79,800 | 80,900 | 79,200 | 79,500 | 277 | 795 |
| 2008-05-16 | 82,000 | 85,000 | 77,600 | 80,000 | 706 | 800 |
| 2008-05-15 | 79,500 | 81,000 | 79,500 | 80,300 | 252 | 803 |
| 2008-05-14 | 81,000 | 81,000 | 78,800 | 78,800 | 178 | 788 |
| 2008-05-13 | 77,700 | 81,000 | 77,700 | 80,400 | 415 | 804 |
| 2008-05-12 | 77,500 | 78,000 | 77,200 | 77,700 | 126 | 777 |
| 2008-05-09 | 77,200 | 78,100 | 77,100 | 77,200 | 89 | 772 |
| 2008-05-08 | 77,000 | 77,700 | 76,400 | 77,200 | 97 | 772 |
| 2008-05-07 | 76,300 | 77,000 | 75,100 | 77,000 | 125 | 770 |
| 2008-05-02 | 75,000 | 76,400 | 73,900 | 76,400 | 413 | 764 |
| 2008-05-01 | 72,900 | 75,400 | 72,900 | 74,400 | 298 | 744 |
| 2008-04-30 | 72,600 | 72,900 | 72,200 | 72,900 | 131 | 729 |
| 2008-04-28 | 72,400 | 73,300 | 72,200 | 72,900 | 118 | 729 |
| 2008-04-25 | 73,400 | 73,500 | 72,100 | 72,800 | 206 | 728 |
| 2008-04-24 | 73,400 | 73,500 | 71,800 | 72,400 | 172 | 724 |
| 2008-04-23 | 70,500 | 72,700 | 70,500 | 72,400 | 302 | 724 |
| 2008-04-22 | 69,500 | 71,000 | 69,500 | 70,500 | 274 | 705 |
| 2008-04-21 | 69,300 | 69,900 | 68,900 | 69,300 | 132 | 693 |
| 2008-04-18 | 68,500 | 69,000 | 68,200 | 68,800 | 107 | 688 |
| 2008-04-17 | 70,000 | 70,000 | 68,300 | 69,000 | 114 | 690 |
| 2008-04-16 | 69,800 | 69,900 | 69,000 | 69,300 | 67 | 693 |
| 2008-04-15 | 68,600 | 70,000 | 67,900 | 70,000 | 259 | 700 |
| 2008-04-14 | 69,000 | 69,900 | 68,500 | 69,100 | 128 | 691 |
| 2008-04-11 | 69,000 | 70,000 | 69,000 | 69,500 | 85 | 695 |
| 2008-04-10 | 69,000 | 70,100 | 69,000 | 70,000 | 241 | 700 |
| 2008-04-09 | 69,000 | 71,000 | 68,500 | 69,500 | 166 | 695 |
| 2008-04-08 | 68,500 | 69,100 | 68,200 | 68,800 | 381 | 688 |
| 2008-04-07 | 71,000 | 71,000 | 69,300 | 69,500 | 254 | 695 |
| 2008-04-04 | 71,300 | 72,400 | 71,300 | 71,500 | 34 | 715 |
| 2008-04-03 | 71,500 | 71,900 | 70,700 | 71,200 | 302 | 712 |
| 2008-04-02 | 71,500 | 72,500 | 70,700 | 71,500 | 302 | 715 |
| 2008-04-01 | 71,300 | 72,200 | 71,300 | 71,500 | 342 | 715 |
| 2008-03-31 | 72,100 | 72,400 | 71,300 | 72,000 | 165 | 720 |
| 2008-03-28 | 72,100 | 73,000 | 71,400 | 73,000 | 82 | 730 |
| 2008-03-27 | 73,000 | 73,400 | 72,200 | 72,200 | 109 | 722 |
| 2008-03-26 | 74,900 | 75,000 | 73,700 | 74,500 | 133 | 745 |
| 2008-03-25 | 79,000 | 79,500 | 77,100 | 77,100 | 586 | 771 |
| 2008-03-24 | 77,400 | 78,100 | 76,500 | 78,000 | 236 | 780 |
| 2008-03-21 | 74,100 | 77,000 | 72,400 | 76,400 | 271 | 764 |
| 2008-03-19 | 73,200 | 74,900 | 73,200 | 74,100 | 141 | 741 |
| 2008-03-18 | 73,100 | 74,000 | 72,000 | 73,000 | 284 | 730 |
| 2008-03-17 | 75,100 | 76,100 | 74,000 | 74,000 | 399 | 740 |
| 2008-03-14 | 77,600 | 77,800 | 75,500 | 76,100 | 241 | 761 |
| 2008-03-13 | 78,200 | 79,000 | 76,500 | 78,000 | 421 | 780 |
| 2008-03-12 | 84,000 | 84,000 | 79,800 | 80,000 | 174 | 800 |
| 2008-03-11 | 80,000 | 81,000 | 77,900 | 81,000 | 437 | 810 |
| 2008-03-10 | 85,000 | 85,100 | 81,300 | 81,500 | 351 | 815 |
| 2008-03-07 | 87,500 | 87,600 | 85,500 | 85,500 | 218 | 855 |
| 2008-03-06 | 87,600 | 89,100 | 87,500 | 87,500 | 203 | 875 |
| 2008-03-05 | 88,000 | 88,100 | 87,200 | 87,500 | 52 | 875 |
| 2008-03-04 | 88,900 | 90,200 | 87,000 | 88,000 | 260 | 880 |
| 2008-03-03 | 89,900 | 90,000 | 88,300 | 89,500 | 176 | 895 |
| 2008-02-29 | 88,800 | 90,900 | 88,300 | 90,900 | 148 | 909 |
| 2008-02-28 | 90,000 | 90,000 | 88,600 | 88,600 | 269 | 886 |
| 2008-02-27 | 90,700 | 91,000 | 89,900 | 90,300 | 187 | 903 |
| 2008-02-26 | 92,100 | 92,200 | 90,800 | 90,800 | 111 | 908 |
| 2008-02-25 | 93,900 | 93,900 | 91,700 | 92,000 | 99 | 920 |
| 2008-02-22 | 91,800 | 92,000 | 90,800 | 92,000 | 125 | 920 |
| 2008-02-21 | 94,800 | 94,800 | 91,500 | 92,500 | 129 | 925 |
| 2008-02-20 | 92,700 | 95,000 | 92,000 | 93,800 | 138 | 938 |
| 2008-02-19 | 93,800 | 95,000 | 93,100 | 94,700 | 164 | 947 |
| 2008-02-18 | 91,500 | 93,700 | 90,300 | 91,800 | 147 | 918 |
| 2008-02-15 | 89,300 | 91,000 | 89,200 | 91,000 | 112 | 910 |
| 2008-02-14 | 89,100 | 90,400 | 89,000 | 89,900 | 194 | 899 |
| 2008-02-13 | 90,000 | 91,600 | 90,000 | 91,000 | 240 | 910 |
| 2008-02-12 | 92,000 | 93,400 | 90,000 | 92,000 | 834 | 920 |
| 2008-02-08 | 99,900 | 103,000 | 99,000 | 101,000 | 600 | 1,010 |
| 2008-02-07 | 95,900 | 98,600 | 95,500 | 98,100 | 304 | 981 |
| 2008-02-06 | 94,000 | 96,800 | 93,900 | 95,500 | 159 | 955 |
| 2008-02-05 | 93,300 | 96,200 | 92,700 | 95,300 | 175 | 953 |
| 2008-02-04 | 93,000 | 94,700 | 92,300 | 94,300 | 181 | 943 |
| 2008-02-01 | 90,900 | 92,000 | 89,700 | 92,000 | 258 | 920 |
| 2008-01-31 | 91,800 | 91,800 | 90,500 | 90,800 | 101 | 908 |
| 2008-01-30 | 91,900 | 91,900 | 89,600 | 90,200 | 132 | 902 |
| 2008-01-29 | 89,200 | 90,700 | 89,200 | 90,500 | 93 | 905 |
| 2008-01-28 | 89,000 | 89,900 | 88,400 | 89,100 | 216 | 891 |
| 2008-01-25 | 87,300 | 90,900 | 87,300 | 90,700 | 405 | 907 |
| 2008-01-24 | 87,100 | 87,900 | 85,500 | 86,900 | 230 | 869 |
| 2008-01-23 | 87,000 | 87,500 | 85,800 | 86,500 | 272 | 865 |
| 2008-01-22 | 88,500 | 89,000 | 86,400 | 86,700 | 407 | 867 |
| 2008-01-21 | 90,000 | 92,000 | 88,100 | 89,100 | 115 | 891 |
| 2008-01-18 | 89,500 | 92,000 | 86,000 | 92,000 | 218 | 920 |
| 2008-01-17 | 87,000 | 89,000 | 85,000 | 89,000 | 303 | 890 |
| 2008-01-16 | 87,500 | 88,200 | 83,400 | 86,000 | 788 | 860 |
| 2008-01-15 | 92,400 | 92,500 | 89,000 | 91,400 | 472 | 914 |
| 2008-01-11 | 93,500 | 96,000 | 90,500 | 93,400 | 481 | 934 |
| 2008-01-10 | 89,300 | 95,000 | 89,300 | 93,300 | 333 | 933 |
| 2008-01-09 | 88,500 | 89,200 | 87,300 | 89,200 | 275 | 892 |
| 2008-01-08 | 89,500 | 89,800 | 88,000 | 88,500 | 163 | 885 |
| 2008-01-07 | 90,500 | 90,500 | 88,000 | 89,200 | 203 | 892 |
| 2008-01-04 | 89,900 | 90,900 | 87,600 | 90,800 | 216 | 908 |
分割・併合履歴 ： [2013-09-26]1株→100株
