7313 テイ・エス テック(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 | 515 | 527 | 515 | 519 | 47,900 | 259.50 |
| 2008-12-29 | 519 | 529 | 505 | 525 | 80,800 | 262.50 |
| 2008-12-26 | 522 | 528 | 508 | 526 | 86,200 | 263 |
| 2008-12-25 | 505 | 509 | 493 | 504 | 91,000 | 252 |
| 2008-12-24 | 528 | 528 | 500 | 505 | 96,400 | 252.50 |
| 2008-12-22 | 511 | 536 | 506 | 533 | 100,500 | 266.50 |
| 2008-12-19 | 529 | 529 | 505 | 506 | 185,600 | 253 |
| 2008-12-18 | 530 | 558 | 514 | 525 | 209,100 | 262.50 |
| 2008-12-17 | 584 | 587 | 526 | 550 | 254,500 | 275 |
| 2008-12-16 | 572 | 596 | 566 | 584 | 156,500 | 292 |
| 2008-12-15 | 560 | 591 | 546 | 582 | 182,000 | 291 |
| 2008-12-12 | 569 | 574 | 522 | 526 | 253,400 | 263 |
| 2008-12-11 | 555 | 582 | 541 | 579 | 183,200 | 289.50 |
| 2008-12-10 | 553 | 580 | 540 | 564 | 178,500 | 282 |
| 2008-12-09 | 544 | 577 | 544 | 563 | 211,700 | 281.50 |
| 2008-12-08 | 533 | 553 | 506 | 548 | 220,600 | 274 |
| 2008-12-05 | 526 | 530 | 501 | 517 | 318,600 | 258.50 |
| 2008-12-04 | 552 | 557 | 526 | 530 | 293,900 | 265 |
| 2008-12-03 | 551 | 589 | 545 | 569 | 293,300 | 284.50 |
| 2008-12-02 | 577 | 577 | 536 | 541 | 194,200 | 270.50 |
| 2008-12-01 | 583 | 596 | 566 | 567 | 166,700 | 283.50 |
| 2008-11-28 | 562 | 620 | 546 | 603 | 389,100 | 301.50 |
| 2008-11-27 | 538 | 582 | 537 | 552 | 328,000 | 276 |
| 2008-11-26 | 578 | 582 | 524 | 532 | 314,500 | 266 |
| 2008-11-25 | 585 | 595 | 521 | 559 | 427,000 | 279.50 |
| 2008-11-21 | 520 | 555 | 511 | 547 | 365,600 | 273.50 |
| 2008-11-20 | 533 | 555 | 526 | 530 | 265,800 | 265 |
| 2008-11-19 | 570 | 600 | 533 | 551 | 378,300 | 275.50 |
| 2008-11-18 | 548 | 594 | 539 | 568 | 350,200 | 284 |
| 2008-11-17 | 578 | 580 | 531 | 541 | 657,000 | 270.50 |
| 2008-11-14 | 640 | 660 | 582 | 596 | 287,000 | 298 |
| 2008-11-13 | 603 | 630 | 593 | 604 | 286,300 | 302 |
| 2008-11-12 | 650 | 675 | 615 | 623 | 648,400 | 311.50 |
| 2008-11-11 | 750 | 750 | 676 | 676 | 457,700 | 338 |
| 2008-11-10 | 780 | 803 | 740 | 776 | 762,100 | 388 |
| 2008-11-07 | 786 | 787 | 747 | 747 | 388,100 | 373.50 |
| 2008-11-06 | 881 | 933 | 821 | 847 | 653,900 | 423.50 |
| 2008-11-05 | 850 | 886 | 849 | 871 | 207,900 | 435.50 |
| 2008-11-04 | 814 | 818 | 782 | 809 | 328,600 | 404.50 |
| 2008-10-31 | 746 | 796 | 701 | 725 | 459,900 | 362.50 |
| 2008-10-30 | 658 | 738 | 645 | 726 | 422,500 | 363 |
| 2008-10-29 | 659 | 659 | 595 | 638 | 394,000 | 319 |
| 2008-10-28 | 503 | 590 | 492 | 565 | 543,200 | 282.50 |
| 2008-10-27 | 617 | 618 | 503 | 518 | 388,000 | 259 |
| 2008-10-24 | 676 | 679 | 580 | 587 | 396,100 | 293.50 |
| 2008-10-23 | 671 | 684 | 627 | 676 | 393,200 | 338 |
| 2008-10-22 | 706 | 713 | 666 | 670 | 415,000 | 335 |
| 2008-10-21 | 749 | 770 | 740 | 766 | 214,800 | 383 |
| 2008-10-20 | 685 | 717 | 665 | 709 | 183,400 | 354.50 |
| 2008-10-17 | 672 | 709 | 665 | 696 | 290,700 | 348 |
| 2008-10-16 | 689 | 689 | 642 | 642 | 325,500 | 321 |
| 2008-10-15 | 730 | 750 | 681 | 709 | 282,600 | 354.50 |
| 2008-10-14 | 711 | 711 | 693 | 711 | 136,600 | 355.50 |
| 2008-10-10 | 560 | 628 | 548 | 611 | 313,000 | 305.50 |
| 2008-10-09 | 600 | 675 | 598 | 611 | 1,033,700 | 305.50 |
| 2008-10-08 | 696 | 705 | 640 | 640 | 430,600 | 320 |
| 2008-10-07 | 740 | 741 | 740 | 740 | 214,000 | 370 |
| 2008-10-06 | 921 | 921 | 840 | 840 | 274,300 | 420 |
| 2008-10-03 | 979 | 1,007 | 935 | 940 | 224,800 | 470 |
| 2008-10-02 | 1,025 | 1,028 | 962 | 969 | 210,600 | 484.50 |
| 2008-10-01 | 1,063 | 1,063 | 1,004 | 1,025 | 279,700 | 512.50 |
| 2008-09-30 | 998 | 1,037 | 982 | 1,003 | 476,500 | 501.50 |
| 2008-09-29 | 1,203 | 1,203 | 1,032 | 1,046 | 462,100 | 523 |
| 2008-09-26 | 1,218 | 1,218 | 1,121 | 1,163 | 278,000 | 581.50 |
| 2008-09-25 | 1,160 | 1,185 | 1,121 | 1,180 | 160,800 | 590 |
| 2008-09-24 | 1,188 | 1,215 | 1,162 | 1,208 | 325,700 | 604 |
| 2008-09-22 | 1,235 | 1,252 | 1,195 | 1,200 | 217,900 | 600 |
| 2008-09-19 | 1,113 | 1,212 | 1,105 | 1,208 | 372,800 | 604 |
| 2008-09-18 | 1,105 | 1,137 | 1,060 | 1,133 | 433,000 | 566.50 |
| 2008-09-17 | 1,238 | 1,245 | 1,125 | 1,155 | 471,100 | 577.50 |
| 2008-09-16 | 1,173 | 1,219 | 1,162 | 1,178 | 398,400 | 589 |
| 2008-09-12 | 1,372 | 1,410 | 1,308 | 1,313 | 297,600 | 656.50 |
| 2008-09-11 | 1,484 | 1,494 | 1,375 | 1,390 | 265,200 | 695 |
| 2008-09-10 | 1,465 | 1,502 | 1,442 | 1,454 | 231,800 | 727 |
| 2008-09-09 | 1,550 | 1,550 | 1,466 | 1,478 | 157,400 | 739 |
| 2008-09-08 | 1,500 | 1,574 | 1,490 | 1,532 | 166,700 | 766 |
| 2008-09-05 | 1,432 | 1,519 | 1,432 | 1,499 | 192,900 | 749.50 |
| 2008-09-04 | 1,510 | 1,533 | 1,470 | 1,474 | 149,100 | 737 |
| 2008-09-03 | 1,496 | 1,525 | 1,475 | 1,511 | 112,500 | 755.50 |
| 2008-09-02 | 1,520 | 1,546 | 1,453 | 1,476 | 128,700 | 738 |
| 2008-09-01 | 1,553 | 1,568 | 1,523 | 1,527 | 190,900 | 763.50 |
| 2008-08-29 | 1,567 | 1,606 | 1,542 | 1,606 | 209,700 | 803 |
| 2008-08-28 | 1,565 | 1,574 | 1,537 | 1,551 | 187,400 | 775.50 |
| 2008-08-27 | 1,577 | 1,593 | 1,540 | 1,546 | 176,700 | 773 |
| 2008-08-26 | 1,568 | 1,623 | 1,564 | 1,606 | 151,000 | 803 |
| 2008-08-25 | 1,572 | 1,610 | 1,572 | 1,583 | 131,000 | 791.50 |
| 2008-08-22 | 1,521 | 1,572 | 1,520 | 1,553 | 230,900 | 776.50 |
| 2008-08-21 | 1,586 | 1,597 | 1,554 | 1,561 | 191,500 | 780.50 |
| 2008-08-20 | 1,585 | 1,625 | 1,571 | 1,603 | 293,300 | 801.50 |
| 2008-08-19 | 1,604 | 1,640 | 1,587 | 1,595 | 173,900 | 797.50 |
| 2008-08-18 | 1,641 | 1,704 | 1,640 | 1,672 | 176,900 | 836 |
| 2008-08-15 | 1,601 | 1,671 | 1,591 | 1,634 | 339,900 | 817 |
| 2008-08-14 | 1,643 | 1,679 | 1,613 | 1,620 | 303,200 | 810 |
| 2008-08-13 | 1,681 | 1,739 | 1,630 | 1,698 | 280,700 | 849 |
| 2008-08-12 | 1,774 | 1,800 | 1,685 | 1,692 | 469,000 | 846 |
| 2008-08-11 | 1,700 | 1,788 | 1,682 | 1,773 | 298,900 | 886.50 |
| 2008-08-08 | 1,629 | 1,727 | 1,599 | 1,700 | 386,900 | 850 |
| 2008-08-07 | 1,635 | 1,692 | 1,618 | 1,652 | 426,700 | 826 |
| 2008-08-06 | 1,628 | 1,685 | 1,602 | 1,648 | 482,200 | 824 |
| 2008-08-05 | 1,530 | 1,575 | 1,513 | 1,546 | 413,200 | 773 |
| 2008-08-04 | 1,600 | 1,612 | 1,550 | 1,586 | 287,100 | 793 |
| 2008-08-01 | 1,709 | 1,720 | 1,610 | 1,612 | 161,700 | 806 |
| 2008-07-31 | 1,800 | 1,800 | 1,632 | 1,699 | 671,300 | 849.50 |
| 2008-07-30 | 1,760 | 1,805 | 1,732 | 1,800 | 401,700 | 900 |
| 2008-07-29 | 1,658 | 1,679 | 1,623 | 1,660 | 318,800 | 830 |
| 2008-07-28 | 1,771 | 1,771 | 1,652 | 1,658 | 155,500 | 829 |
| 2008-07-25 | 1,728 | 1,787 | 1,721 | 1,744 | 330,400 | 872 |
| 2008-07-24 | 1,689 | 1,744 | 1,682 | 1,728 | 167,200 | 864 |
| 2008-07-23 | 1,635 | 1,680 | 1,631 | 1,659 | 107,400 | 829.50 |
| 2008-07-22 | 1,643 | 1,654 | 1,568 | 1,642 | 281,400 | 821 |
| 2008-07-18 | 1,672 | 1,672 | 1,570 | 1,583 | 579,700 | 791.50 |
| 2008-07-17 | 1,624 | 1,690 | 1,610 | 1,682 | 414,500 | 841 |
| 2008-07-16 | 1,596 | 1,617 | 1,559 | 1,609 | 320,000 | 804.50 |
| 2008-07-15 | 1,619 | 1,635 | 1,570 | 1,595 | 530,700 | 797.50 |
| 2008-07-14 | 1,677 | 1,700 | 1,587 | 1,619 | 418,300 | 809.50 |
| 2008-07-11 | 1,683 | 1,740 | 1,675 | 1,677 | 302,800 | 838.50 |
| 2008-07-10 | 1,660 | 1,710 | 1,639 | 1,681 | 286,400 | 840.50 |
| 2008-07-09 | 1,633 | 1,676 | 1,620 | 1,630 | 323,600 | 815 |
| 2008-07-08 | 1,618 | 1,652 | 1,596 | 1,623 | 340,100 | 811.50 |
| 2008-07-07 | 1,543 | 1,600 | 1,540 | 1,588 | 236,900 | 794 |
| 2008-07-04 | 1,583 | 1,598 | 1,531 | 1,543 | 396,300 | 771.50 |
| 2008-07-03 | 1,560 | 1,638 | 1,544 | 1,613 | 533,600 | 806.50 |
| 2008-07-02 | 1,709 | 1,710 | 1,591 | 1,609 | 313,200 | 804.50 |
| 2008-07-01 | 1,768 | 1,814 | 1,721 | 1,739 | 270,100 | 869.50 |
| 2008-06-30 | 1,739 | 1,746 | 1,701 | 1,715 | 157,400 | 857.50 |
| 2008-06-27 | 1,697 | 1,767 | 1,666 | 1,739 | 219,400 | 869.50 |
| 2008-06-26 | 1,810 | 1,820 | 1,727 | 1,733 | 192,200 | 866.50 |
| 2008-06-25 | 1,752 | 1,793 | 1,735 | 1,789 | 143,700 | 894.50 |
| 2008-06-24 | 1,729 | 1,797 | 1,729 | 1,782 | 276,900 | 891 |
| 2008-06-23 | 1,682 | 1,748 | 1,673 | 1,728 | 378,700 | 864 |
| 2008-06-20 | 1,857 | 1,859 | 1,752 | 1,769 | 308,300 | 884.50 |
| 2008-06-19 | 1,894 | 1,908 | 1,822 | 1,827 | 223,100 | 913.50 |
| 2008-06-18 | 1,896 | 1,929 | 1,866 | 1,909 | 168,200 | 954.50 |
| 2008-06-17 | 1,951 | 1,985 | 1,903 | 1,913 | 189,000 | 956.50 |
| 2008-06-16 | 1,963 | 1,968 | 1,924 | 1,929 | 234,800 | 964.50 |
| 2008-06-13 | 1,879 | 1,960 | 1,879 | 1,942 | 265,400 | 971 |
| 2008-06-12 | 1,940 | 1,951 | 1,885 | 1,909 | 210,500 | 954.50 |
| 2008-06-11 | 1,978 | 1,978 | 1,901 | 1,940 | 257,300 | 970 |
| 2008-06-10 | 2,005 | 2,015 | 1,977 | 1,978 | 189,500 | 989 |
| 2008-06-09 | 2,050 | 2,050 | 1,998 | 2,005 | 183,900 | 1,002.50 |
| 2008-06-06 | 2,030 | 2,085 | 2,020 | 2,060 | 217,800 | 1,030 |
| 2008-06-05 | 2,000 | 2,020 | 1,962 | 2,020 | 159,300 | 1,010 |
| 2008-06-04 | 1,929 | 2,020 | 1,929 | 2,015 | 192,000 | 1,007.50 |
| 2008-06-03 | 1,949 | 1,967 | 1,931 | 1,945 | 194,700 | 972.50 |
| 2008-06-02 | 1,950 | 2,010 | 1,929 | 1,980 | 202,100 | 990 |
| 2008-05-30 | 1,871 | 1,995 | 1,865 | 1,995 | 422,400 | 997.50 |
| 2008-05-29 | 1,832 | 1,898 | 1,809 | 1,861 | 310,000 | 930.50 |
| 2008-05-28 | 1,907 | 1,907 | 1,821 | 1,832 | 376,300 | 916 |
| 2008-05-27 | 1,865 | 1,920 | 1,861 | 1,906 | 164,000 | 953 |
| 2008-05-26 | 1,896 | 1,941 | 1,873 | 1,884 | 403,700 | 942 |
| 2008-05-23 | 1,949 | 1,949 | 1,870 | 1,881 | 353,400 | 940.50 |
| 2008-05-22 | 1,900 | 1,964 | 1,864 | 1,925 | 308,900 | 962.50 |
| 2008-05-21 | 1,950 | 1,953 | 1,856 | 1,934 | 460,500 | 967 |
| 2008-05-20 | 1,850 | 1,982 | 1,822 | 1,948 | 415,800 | 974 |
| 2008-05-19 | 1,825 | 1,850 | 1,812 | 1,838 | 207,400 | 919 |
| 2008-05-16 | 1,800 | 1,839 | 1,780 | 1,824 | 297,400 | 912 |
| 2008-05-15 | 1,729 | 1,814 | 1,690 | 1,804 | 588,800 | 902 |
| 2008-05-14 | 1,603 | 1,680 | 1,602 | 1,669 | 412,100 | 834.50 |
| 2008-05-13 | 1,671 | 1,723 | 1,646 | 1,723 | 179,600 | 861.50 |
| 2008-05-12 | 1,681 | 1,689 | 1,628 | 1,672 | 192,000 | 836 |
| 2008-05-09 | 1,744 | 1,744 | 1,667 | 1,684 | 180,000 | 842 |
| 2008-05-08 | 1,750 | 1,783 | 1,747 | 1,765 | 193,300 | 882.50 |
| 2008-05-07 | 1,769 | 1,786 | 1,742 | 1,780 | 161,300 | 890 |
| 2008-05-02 | 1,731 | 1,755 | 1,713 | 1,734 | 128,400 | 867 |
| 2008-05-01 | 1,800 | 1,815 | 1,685 | 1,737 | 446,300 | 868.50 |
| 2008-04-30 | 1,670 | 1,733 | 1,657 | 1,721 | 311,700 | 860.50 |
| 2008-04-28 | 1,628 | 1,664 | 1,601 | 1,641 | 275,200 | 820.50 |
| 2008-04-25 | 1,574 | 1,601 | 1,561 | 1,598 | 299,800 | 799 |
| 2008-04-24 | 1,578 | 1,593 | 1,550 | 1,556 | 288,400 | 778 |
| 2008-04-23 | 1,580 | 1,595 | 1,560 | 1,565 | 180,400 | 782.50 |
| 2008-04-22 | 1,598 | 1,607 | 1,575 | 1,590 | 233,700 | 795 |
| 2008-04-21 | 1,643 | 1,660 | 1,559 | 1,582 | 530,600 | 791 |
| 2008-04-18 | 1,655 | 1,655 | 1,604 | 1,640 | 116,800 | 820 |
| 2008-04-17 | 1,630 | 1,666 | 1,603 | 1,632 | 198,600 | 816 |
| 2008-04-16 | 1,584 | 1,598 | 1,559 | 1,590 | 140,400 | 795 |
| 2008-04-15 | 1,550 | 1,583 | 1,547 | 1,569 | 155,300 | 784.50 |
| 2008-04-14 | 1,601 | 1,608 | 1,540 | 1,559 | 244,100 | 779.50 |
| 2008-04-11 | 1,600 | 1,669 | 1,600 | 1,667 | 141,800 | 833.50 |
| 2008-04-10 | 1,583 | 1,619 | 1,570 | 1,612 | 276,200 | 806 |
| 2008-04-09 | 1,571 | 1,626 | 1,560 | 1,610 | 391,400 | 805 |
| 2008-04-08 | 1,678 | 1,688 | 1,550 | 1,555 | 401,800 | 777.50 |
| 2008-04-07 | 1,639 | 1,648 | 1,606 | 1,648 | 179,300 | 824 |
| 2008-04-04 | 1,730 | 1,730 | 1,640 | 1,662 | 179,500 | 831 |
| 2008-04-03 | 1,680 | 1,720 | 1,668 | 1,708 | 209,600 | 854 |
| 2008-04-02 | 1,730 | 1,734 | 1,663 | 1,676 | 411,600 | 838 |
| 2008-04-01 | 1,772 | 1,779 | 1,703 | 1,725 | 209,700 | 862.50 |
| 2008-03-31 | 1,817 | 1,861 | 1,765 | 1,824 | 393,600 | 912 |
| 2008-03-28 | 1,768 | 1,850 | 1,721 | 1,826 | 171,700 | 913 |
| 2008-03-27 | 1,805 | 1,835 | 1,710 | 1,798 | 203,900 | 899 |
| 2008-03-26 | 1,854 | 1,875 | 1,797 | 1,859 | 176,200 | 929.50 |
| 2008-03-25 | 3,610 | 3,680 | 3,560 | 3,670 | 117,500 | 917.50 |
| 2008-03-24 | 3,540 | 3,600 | 3,520 | 3,550 | 97,000 | 887.50 |
| 2008-03-21 | 3,330 | 3,500 | 3,310 | 3,480 | 163,800 | 870 |
| 2008-03-19 | 3,350 | 3,450 | 3,310 | 3,400 | 198,700 | 850 |
| 2008-03-18 | 3,290 | 3,350 | 3,250 | 3,310 | 153,400 | 827.50 |
| 2008-03-17 | 3,290 | 3,380 | 3,230 | 3,330 | 107,000 | 832.50 |
| 2008-03-14 | 3,680 | 3,680 | 3,490 | 3,520 | 164,100 | 880 |
| 2008-03-13 | 3,630 | 3,690 | 3,530 | 3,630 | 255,600 | 907.50 |
| 2008-03-12 | 3,660 | 3,710 | 3,550 | 3,650 | 259,400 | 912.50 |
| 2008-03-11 | 3,520 | 3,590 | 3,420 | 3,580 | 548,200 | 895 |
| 2008-03-10 | 3,600 | 3,690 | 3,570 | 3,620 | 200,000 | 905 |
| 2008-03-07 | 3,740 | 3,770 | 3,660 | 3,690 | 219,000 | 922.50 |
| 2008-03-06 | 3,730 | 3,940 | 3,660 | 3,940 | 280,200 | 985 |
| 2008-03-05 | 3,520 | 3,690 | 3,510 | 3,630 | 203,500 | 907.50 |
| 2008-03-04 | 3,590 | 3,590 | 3,520 | 3,550 | 443,800 | 887.50 |
| 2008-03-03 | 3,730 | 3,790 | 3,540 | 3,540 | 457,200 | 885 |
| 2008-02-29 | 4,210 | 4,210 | 3,950 | 3,980 | 182,300 | 995 |
| 2008-02-28 | 4,280 | 4,360 | 4,230 | 4,310 | 101,600 | 1,077.50 |
| 2008-02-27 | 4,180 | 4,300 | 4,160 | 4,280 | 114,400 | 1,070 |
| 2008-02-26 | 4,080 | 4,200 | 4,050 | 4,170 | 155,800 | 1,042.50 |
| 2008-02-25 | 4,140 | 4,170 | 3,890 | 4,030 | 304,700 | 1,007.50 |
| 2008-02-22 | 4,510 | 4,520 | 4,330 | 4,340 | 117,800 | 1,085 |
| 2008-02-21 | 4,450 | 4,520 | 4,370 | 4,520 | 88,500 | 1,130 |
| 2008-02-20 | 4,470 | 4,470 | 4,330 | 4,330 | 110,400 | 1,082.50 |
| 2008-02-19 | 4,520 | 4,600 | 4,420 | 4,440 | 95,400 | 1,110 |
| 2008-02-18 | 4,440 | 4,560 | 4,400 | 4,500 | 139,800 | 1,125 |
| 2008-02-15 | 4,430 | 4,570 | 4,290 | 4,520 | 131,200 | 1,130 |
| 2008-02-14 | 4,500 | 4,690 | 4,430 | 4,620 | 161,100 | 1,155 |
| 2008-02-13 | 4,080 | 4,400 | 4,030 | 4,400 | 280,600 | 1,100 |
| 2008-02-12 | 4,030 | 4,080 | 3,990 | 4,080 | 271,000 | 1,020 |
| 2008-02-08 | 3,650 | 3,750 | 3,570 | 3,580 | 104,600 | 895 |
| 2008-02-07 | 3,470 | 3,640 | 3,470 | 3,630 | 95,300 | 907.50 |
| 2008-02-06 | 3,430 | 3,600 | 3,390 | 3,490 | 111,300 | 872.50 |
| 2008-02-05 | 3,680 | 3,720 | 3,480 | 3,530 | 151,800 | 882.50 |
| 2008-02-04 | 3,910 | 3,970 | 3,870 | 3,880 | 43,500 | 970 |
| 2008-02-01 | 3,920 | 3,940 | 3,710 | 3,800 | 82,900 | 950 |
| 2008-01-31 | 3,670 | 4,000 | 3,630 | 3,970 | 162,100 | 992.50 |
| 2008-01-30 | 4,030 | 4,030 | 3,570 | 3,580 | 163,900 | 895 |
| 2008-01-29 | 4,060 | 4,140 | 3,870 | 4,070 | 68,400 | 1,017.50 |
| 2008-01-28 | 4,170 | 4,210 | 3,920 | 3,950 | 106,700 | 987.50 |
| 2008-01-25 | 3,870 | 4,200 | 3,870 | 4,190 | 148,500 | 1,047.50 |
| 2008-01-24 | 3,670 | 3,820 | 3,590 | 3,750 | 117,200 | 937.50 |
| 2008-01-23 | 3,440 | 3,590 | 3,380 | 3,470 | 73,900 | 867.50 |
| 2008-01-22 | 3,500 | 3,540 | 3,290 | 3,290 | 64,500 | 822.50 |
| 2008-01-21 | 3,680 | 3,790 | 3,600 | 3,620 | 59,700 | 905 |
| 2008-01-18 | 3,530 | 3,910 | 3,500 | 3,860 | 102,600 | 965 |
| 2008-01-17 | 3,680 | 3,790 | 3,640 | 3,700 | 94,600 | 925 |
| 2008-01-16 | 3,670 | 3,840 | 3,570 | 3,640 | 147,800 | 910 |
| 2008-01-15 | 4,070 | 4,160 | 3,700 | 3,750 | 109,000 | 937.50 |
| 2008-01-11 | 4,220 | 4,300 | 4,020 | 4,060 | 104,100 | 1,015 |
| 2008-01-10 | 4,420 | 4,470 | 4,130 | 4,170 | 94,800 | 1,042.50 |
| 2008-01-09 | 4,230 | 4,410 | 4,200 | 4,300 | 85,400 | 1,075 |
| 2008-01-08 | 4,520 | 4,550 | 4,360 | 4,430 | 111,400 | 1,107.50 |
| 2008-01-07 | 4,650 | 4,710 | 4,550 | 4,680 | 87,300 | 1,170 |
| 2008-01-04 | 4,940 | 4,940 | 4,600 | 4,680 | 77,700 | 1,170 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2008-03-26]1株→2株
