7564 (株)ワークマン 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 | 1,220 | 1,220 | 1,220 | 1,220 | 1,400 | 305 |
| 2008-12-29 | 1,160 | 1,220 | 1,160 | 1,220 | 1,700 | 305 |
| 2008-12-26 | 1,150 | 1,160 | 1,150 | 1,160 | 25,200 | 290 |
| 2008-12-25 | 1,150 | 1,170 | 1,149 | 1,150 | 3,700 | 287.50 |
| 2008-12-24 | 1,100 | 1,120 | 1,100 | 1,100 | 4,300 | 275 |
| 2008-12-22 | 1,100 | 1,105 | 1,100 | 1,100 | 21,600 | 275 |
| 2008-12-19 | 1,100 | 1,100 | 1,095 | 1,099 | 9,200 | 274.75 |
| 2008-12-18 | 1,100 | 1,100 | 1,080 | 1,099 | 8,600 | 274.75 |
| 2008-12-17 | 1,080 | 1,084 | 1,070 | 1,075 | 11,400 | 268.75 |
| 2008-12-16 | 1,075 | 1,080 | 1,075 | 1,080 | 3,400 | 270 |
| 2008-12-15 | 1,081 | 1,081 | 1,080 | 1,080 | 2,700 | 270 |
| 2008-12-12 | 1,080 | 1,089 | 1,080 | 1,080 | 11,600 | 270 |
| 2008-12-11 | 1,080 | 1,082 | 1,072 | 1,080 | 3,600 | 270 |
| 2008-12-10 | 1,082 | 1,082 | 1,071 | 1,080 | 3,800 | 270 |
| 2008-12-09 | 1,060 | 1,080 | 1,060 | 1,080 | 1,500 | 270 |
| 2008-12-08 | 1,060 | 1,061 | 1,060 | 1,060 | 3,600 | 265 |
| 2008-12-05 | 1,081 | 1,081 | 1,021 | 1,060 | 2,300 | 265 |
| 2008-12-04 | 1,063 | 1,065 | 1,061 | 1,061 | 2,700 | 265.25 |
| 2008-12-03 | 1,060 | 1,061 | 1,060 | 1,061 | 3,200 | 265.25 |
| 2008-12-02 | 1,080 | 1,080 | 1,060 | 1,060 | 3,900 | 265 |
| 2008-12-01 | 1,080 | 1,080 | 1,000 | 1,040 | 5,800 | 260 |
| 2008-11-28 | 1,081 | 1,081 | 1,080 | 1,080 | 1,700 | 270 |
| 2008-11-27 | 1,081 | 1,081 | 1,081 | 1,081 | 1,800 | 270.25 |
| 2008-11-26 | 1,081 | 1,082 | 1,081 | 1,081 | 1,900 | 270.25 |
| 2008-11-25 | 1,071 | 1,082 | 1,071 | 1,082 | 1,000 | 270.50 |
| 2008-11-21 | 1,098 | 1,098 | 1,051 | 1,051 | 2,000 | 262.75 |
| 2008-11-20 | 1,098 | 1,098 | 1,098 | 1,098 | 1,600 | 274.50 |
| 2008-11-19 | 1,121 | 1,121 | 1,098 | 1,098 | 1,800 | 274.50 |
| 2008-11-18 | 1,120 | 1,122 | 1,120 | 1,122 | 900 | 280.50 |
| 2008-11-17 | 1,100 | 1,120 | 1,100 | 1,120 | 1,700 | 280 |
| 2008-11-14 | 1,100 | 1,100 | 1,099 | 1,100 | 1,700 | 275 |
| 2008-11-13 | 1,051 | 1,051 | 1,051 | 1,051 | 400 | 262.75 |
| 2008-11-12 | 1,071 | 1,071 | 1,050 | 1,051 | 1,500 | 262.75 |
| 2008-11-11 | 1,084 | 1,085 | 1,070 | 1,070 | 3,500 | 267.50 |
| 2008-11-10 | 1,083 | 1,098 | 1,083 | 1,084 | 6,600 | 271 |
| 2008-11-07 | 1,076 | 1,083 | 1,075 | 1,083 | 2,100 | 270.75 |
| 2008-11-06 | 1,080 | 1,081 | 1,075 | 1,075 | 3,700 | 268.75 |
| 2008-11-05 | 1,100 | 1,100 | 1,090 | 1,090 | 1,600 | 272.50 |
| 2008-11-04 | 1,090 | 1,091 | 1,090 | 1,090 | 500 | 272.50 |
| 2008-10-31 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 272.50 |
| 2008-10-29 | 1,099 | 1,099 | 1,089 | 1,089 | 1,200 | 272.25 |
| 2008-10-28 | 1,040 | 1,040 | 1,000 | 1,040 | 1,100 | 260 |
| 2008-10-24 | 1,150 | 1,150 | 1,126 | 1,126 | 1,000 | 281.50 |
| 2008-10-23 | 1,060 | 1,060 | 1,050 | 1,050 | 2,400 | 262.50 |
| 2008-10-22 | 1,090 | 1,090 | 1,090 | 1,090 | 600 | 272.50 |
| 2008-10-21 | 1,150 | 1,150 | 1,100 | 1,150 | 1,100 | 287.50 |
| 2008-10-20 | 1,130 | 1,150 | 1,130 | 1,150 | 800 | 287.50 |
| 2008-10-17 | 1,120 | 1,120 | 1,100 | 1,100 | 1,100 | 275 |
| 2008-10-16 | 1,239 | 1,239 | 1,239 | 1,239 | 500 | 309.75 |
| 2008-10-15 | 1,181 | 1,240 | 1,181 | 1,240 | 700 | 310 |
| 2008-10-14 | 1,140 | 1,201 | 1,100 | 1,201 | 2,800 | 300.25 |
| 2008-10-10 | 1,060 | 1,100 | 1,000 | 1,000 | 4,900 | 250 |
| 2008-10-09 | 1,060 | 1,060 | 1,060 | 1,060 | 4,900 | 265 |
| 2008-10-08 | 1,070 | 1,101 | 1,060 | 1,060 | 2,100 | 265 |
| 2008-10-07 | 1,185 | 1,211 | 1,140 | 1,211 | 6,100 | 302.75 |
| 2008-10-06 | 1,270 | 1,278 | 1,245 | 1,245 | 2,800 | 311.25 |
| 2008-10-03 | 1,250 | 1,250 | 1,200 | 1,230 | 2,000 | 307.50 |
| 2008-10-02 | 1,290 | 1,290 | 1,239 | 1,259 | 1,400 | 314.75 |
| 2008-10-01 | 1,296 | 1,296 | 1,296 | 1,296 | 100 | 324 |
| 2008-09-30 | 1,273 | 1,276 | 1,273 | 1,276 | 1,800 | 319 |
| 2008-09-29 | 1,307 | 1,307 | 1,301 | 1,301 | 300 | 325.25 |
| 2008-09-25 | 1,274 | 1,368 | 1,274 | 1,367 | 2,100 | 341.75 |
| 2008-09-24 | 1,369 | 1,369 | 1,369 | 1,369 | 200 | 342.25 |
| 2008-09-22 | 1,371 | 1,371 | 1,285 | 1,365 | 1,600 | 341.25 |
| 2008-09-19 | 1,311 | 1,313 | 1,310 | 1,311 | 600 | 327.75 |
| 2008-09-18 | 1,399 | 1,399 | 1,280 | 1,310 | 1,100 | 327.50 |
| 2008-09-17 | 1,359 | 1,359 | 1,359 | 1,359 | 100 | 339.75 |
| 2008-09-16 | 1,363 | 1,363 | 1,359 | 1,359 | 200 | 339.75 |
| 2008-09-12 | 1,410 | 1,410 | 1,385 | 1,385 | 500 | 346.25 |
| 2008-09-11 | 1,420 | 1,425 | 1,420 | 1,425 | 500 | 356.25 |
| 2008-09-10 | 1,351 | 1,365 | 1,351 | 1,360 | 5,700 | 340 |
| 2008-09-09 | 1,305 | 1,313 | 1,300 | 1,313 | 2,800 | 328.25 |
| 2008-09-08 | 1,286 | 1,300 | 1,283 | 1,300 | 3,800 | 325 |
| 2008-09-05 | 1,285 | 1,285 | 1,281 | 1,285 | 1,900 | 321.25 |
| 2008-09-04 | 1,290 | 1,290 | 1,285 | 1,285 | 600 | 321.25 |
| 2008-09-03 | 1,292 | 1,292 | 1,285 | 1,290 | 6,900 | 322.50 |
| 2008-09-02 | 1,310 | 1,310 | 1,289 | 1,290 | 2,500 | 322.50 |
| 2008-09-01 | 1,291 | 1,291 | 1,290 | 1,290 | 4,900 | 322.50 |
| 2008-08-29 | 1,290 | 1,290 | 1,286 | 1,290 | 5,600 | 322.50 |
| 2008-08-28 | 1,284 | 1,284 | 1,280 | 1,280 | 500 | 320 |
| 2008-08-27 | 1,284 | 1,285 | 1,284 | 1,284 | 2,200 | 321 |
| 2008-08-26 | 1,285 | 1,285 | 1,285 | 1,285 | 400 | 321.25 |
| 2008-08-25 | 1,292 | 1,292 | 1,285 | 1,285 | 2,800 | 321.25 |
| 2008-08-22 | 1,275 | 1,286 | 1,270 | 1,285 | 25,700 | 321.25 |
| 2008-08-21 | 1,330 | 1,330 | 1,270 | 1,275 | 4,300 | 318.75 |
| 2008-08-20 | 1,340 | 1,340 | 1,330 | 1,330 | 300 | 332.50 |
| 2008-08-19 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 335 |
| 2008-08-18 | 1,369 | 1,369 | 1,369 | 1,369 | 100 | 342.25 |
| 2008-08-15 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 342.50 |
| 2008-08-14 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 342.50 |
| 2008-08-13 | 1,390 | 1,390 | 1,370 | 1,370 | 4,700 | 342.50 |
| 2008-08-11 | 1,402 | 1,402 | 1,390 | 1,390 | 9,700 | 347.50 |
| 2008-08-08 | 1,340 | 1,342 | 1,331 | 1,342 | 1,800 | 335.50 |
| 2008-08-07 | 1,395 | 1,395 | 1,340 | 1,340 | 5,200 | 335 |
| 2008-08-06 | 1,360 | 1,360 | 1,345 | 1,355 | 4,100 | 338.75 |
| 2008-08-05 | 1,420 | 1,440 | 1,360 | 1,360 | 5,900 | 340 |
| 2008-08-04 | 1,360 | 1,360 | 1,360 | 1,360 | 3,400 | 340 |
| 2008-08-01 | 1,361 | 1,361 | 1,360 | 1,360 | 300 | 340 |
| 2008-07-31 | 1,360 | 1,360 | 1,360 | 1,360 | 1,400 | 340 |
| 2008-07-30 | 1,360 | 1,360 | 1,355 | 1,355 | 1,400 | 338.75 |
| 2008-07-29 | 1,379 | 1,379 | 1,350 | 1,360 | 2,200 | 340 |
| 2008-07-28 | 1,335 | 1,360 | 1,331 | 1,360 | 800 | 340 |
| 2008-07-25 | 1,379 | 1,379 | 1,355 | 1,355 | 7,700 | 338.75 |
| 2008-07-24 | 1,400 | 1,400 | 1,378 | 1,378 | 2,200 | 344.50 |
| 2008-07-23 | 1,385 | 1,400 | 1,385 | 1,400 | 300 | 350 |
| 2008-07-22 | 1,410 | 1,411 | 1,401 | 1,408 | 1,300 | 352 |
| 2008-07-18 | 1,401 | 1,410 | 1,401 | 1,410 | 300 | 352.50 |
| 2008-07-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 350 |
| 2008-07-16 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 350 |
| 2008-07-15 | 1,400 | 1,400 | 1,400 | 1,400 | 700 | 350 |
| 2008-07-14 | 1,430 | 1,430 | 1,425 | 1,425 | 800 | 356.25 |
| 2008-07-11 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 362.50 |
| 2008-07-10 | 1,449 | 1,480 | 1,445 | 1,455 | 2,200 | 363.75 |
| 2008-07-09 | 1,440 | 1,440 | 1,429 | 1,429 | 800 | 357.25 |
| 2008-07-08 | 1,451 | 1,451 | 1,440 | 1,448 | 1,700 | 362 |
| 2008-07-07 | 1,457 | 1,473 | 1,420 | 1,450 | 5,000 | 362.50 |
| 2008-07-04 | 1,519 | 1,519 | 1,509 | 1,509 | 200 | 377.25 |
| 2008-07-03 | 1,529 | 1,529 | 1,520 | 1,520 | 300 | 380 |
| 2008-07-02 | 1,559 | 1,560 | 1,481 | 1,529 | 3,100 | 382.25 |
| 2008-07-01 | 1,530 | 1,560 | 1,526 | 1,560 | 600 | 390 |
| 2008-06-30 | 1,599 | 1,599 | 1,491 | 1,590 | 2,700 | 397.50 |
| 2008-06-27 | 1,601 | 1,601 | 1,600 | 1,600 | 200 | 400 |
| 2008-06-26 | 1,600 | 1,606 | 1,599 | 1,606 | 5,900 | 401.50 |
| 2008-06-25 | 1,629 | 1,629 | 1,599 | 1,599 | 13,600 | 399.75 |
| 2008-06-24 | 1,599 | 1,600 | 1,599 | 1,599 | 12,600 | 399.75 |
| 2008-06-23 | 1,552 | 1,600 | 1,552 | 1,599 | 3,500 | 399.75 |
| 2008-06-20 | 1,601 | 1,601 | 1,590 | 1,600 | 1,000 | 400 |
| 2008-06-19 | 1,602 | 1,602 | 1,602 | 1,602 | 200 | 400.50 |
| 2008-06-18 | 1,599 | 1,600 | 1,598 | 1,598 | 18,700 | 399.50 |
| 2008-06-17 | 1,600 | 1,600 | 1,600 | 1,600 | 800 | 400 |
| 2008-06-12 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 400 |
| 2008-06-11 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 400 |
| 2008-06-10 | 1,597 | 1,606 | 1,597 | 1,606 | 1,700 | 401.50 |
| 2008-06-09 | 1,576 | 1,576 | 1,535 | 1,542 | 1,600 | 385.50 |
| 2008-06-06 | 1,603 | 1,603 | 1,582 | 1,582 | 1,600 | 395.50 |
| 2008-06-05 | 1,655 | 1,655 | 1,603 | 1,605 | 1,600 | 401.25 |
| 2008-06-04 | 1,595 | 1,595 | 1,595 | 1,595 | 300 | 398.75 |
| 2008-06-03 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 | 400 |
| 2008-06-02 | 1,619 | 1,647 | 1,589 | 1,589 | 13,300 | 397.25 |
| 2008-05-30 | 1,589 | 1,595 | 1,589 | 1,589 | 14,500 | 397.25 |
| 2008-05-29 | 1,550 | 1,589 | 1,550 | 1,589 | 600 | 397.25 |
| 2008-05-28 | 1,550 | 1,550 | 1,540 | 1,545 | 3,300 | 386.25 |
| 2008-05-27 | 1,560 | 1,560 | 1,550 | 1,550 | 600 | 387.50 |
| 2008-05-26 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 387.50 |
| 2008-05-23 | 1,599 | 1,600 | 1,599 | 1,600 | 700 | 400 |
| 2008-05-22 | 1,611 | 1,611 | 1,600 | 1,600 | 1,000 | 400 |
| 2008-05-20 | 1,640 | 1,640 | 1,640 | 1,640 | 300 | 410 |
| 2008-05-19 | 1,659 | 1,660 | 1,659 | 1,660 | 400 | 415 |
| 2008-05-15 | 1,649 | 1,665 | 1,649 | 1,665 | 1,600 | 416.25 |
| 2008-05-14 | 1,653 | 1,653 | 1,650 | 1,650 | 300 | 412.50 |
| 2008-05-13 | 1,743 | 1,743 | 1,683 | 1,683 | 500 | 420.75 |
| 2008-05-12 | 1,750 | 1,750 | 1,750 | 1,750 | 1,500 | 437.50 |
| 2008-05-09 | 1,570 | 1,570 | 1,551 | 1,570 | 700 | 392.50 |
| 2008-05-08 | 1,520 | 1,525 | 1,520 | 1,525 | 3,700 | 381.25 |
| 2008-05-07 | 1,530 | 1,530 | 1,520 | 1,520 | 1,600 | 380 |
| 2008-05-02 | 1,545 | 1,545 | 1,530 | 1,530 | 700 | 382.50 |
| 2008-05-01 | 1,559 | 1,600 | 1,545 | 1,545 | 2,900 | 386.25 |
| 2008-04-30 | 1,500 | 1,550 | 1,500 | 1,545 | 1,700 | 386.25 |
| 2008-04-25 | 1,487 | 1,500 | 1,487 | 1,500 | 900 | 375 |
| 2008-04-24 | 1,456 | 1,456 | 1,440 | 1,440 | 300 | 360 |
| 2008-04-23 | 1,455 | 1,455 | 1,455 | 1,455 | 400 | 363.75 |
| 2008-04-22 | 1,460 | 1,460 | 1,455 | 1,455 | 500 | 363.75 |
| 2008-04-21 | 1,420 | 1,420 | 1,400 | 1,420 | 2,500 | 355 |
| 2008-04-18 | 1,400 | 1,420 | 1,400 | 1,420 | 300 | 355 |
| 2008-04-17 | 1,449 | 1,449 | 1,420 | 1,420 | 2,100 | 355 |
| 2008-04-16 | 1,419 | 1,420 | 1,419 | 1,420 | 1,100 | 355 |
| 2008-04-15 | 1,400 | 1,400 | 1,400 | 1,400 | 800 | 350 |
| 2008-04-14 | 1,410 | 1,410 | 1,380 | 1,400 | 4,200 | 350 |
| 2008-04-11 | 1,410 | 1,410 | 1,410 | 1,410 | 600 | 352.50 |
| 2008-04-10 | 1,421 | 1,421 | 1,410 | 1,410 | 2,800 | 352.50 |
| 2008-04-09 | 1,390 | 1,430 | 1,390 | 1,395 | 3,700 | 348.75 |
| 2008-04-08 | 1,410 | 1,410 | 1,400 | 1,400 | 1,100 | 350 |
| 2008-04-07 | 1,410 | 1,410 | 1,410 | 1,410 | 900 | 352.50 |
| 2008-04-04 | 1,390 | 1,390 | 1,370 | 1,370 | 500 | 342.50 |
| 2008-04-03 | 1,400 | 1,400 | 1,390 | 1,390 | 900 | 347.50 |
| 2008-04-02 | 1,390 | 1,399 | 1,389 | 1,399 | 1,400 | 349.75 |
| 2008-04-01 | 1,399 | 1,399 | 1,342 | 1,390 | 600 | 347.50 |
| 2008-03-31 | 1,405 | 1,408 | 1,400 | 1,400 | 1,100 | 350 |
| 2008-03-28 | 1,417 | 1,417 | 1,399 | 1,406 | 2,800 | 351.50 |
| 2008-03-27 | 1,440 | 1,440 | 1,425 | 1,425 | 500 | 356.25 |
| 2008-03-26 | 1,345 | 1,345 | 1,340 | 1,340 | 500 | 335 |
| 2008-03-25 | 1,480 | 1,480 | 1,380 | 1,380 | 3,300 | 345 |
| 2008-03-24 | 1,294 | 1,320 | 1,285 | 1,320 | 2,800 | 330 |
| 2008-03-21 | 1,335 | 1,335 | 1,280 | 1,294 | 8,400 | 323.50 |
| 2008-03-19 | 1,336 | 1,336 | 1,336 | 1,336 | 700 | 334 |
| 2008-03-18 | 1,290 | 1,350 | 1,290 | 1,315 | 2,500 | 328.75 |
| 2008-03-17 | 1,385 | 1,385 | 1,330 | 1,330 | 600 | 332.50 |
| 2008-03-14 | 1,370 | 1,370 | 1,365 | 1,365 | 1,800 | 341.25 |
| 2008-03-13 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 342.50 |
| 2008-03-12 | 1,404 | 1,405 | 1,370 | 1,370 | 3,200 | 342.50 |
| 2008-03-11 | 1,413 | 1,413 | 1,405 | 1,405 | 300 | 351.25 |
| 2008-03-10 | 1,420 | 1,420 | 1,412 | 1,412 | 6,900 | 353 |
| 2008-03-07 | 1,370 | 1,383 | 1,370 | 1,380 | 400 | 345 |
| 2008-03-06 | 1,383 | 1,383 | 1,377 | 1,377 | 200 | 344.25 |
| 2008-03-05 | 1,305 | 1,385 | 1,305 | 1,385 | 1,800 | 346.25 |
| 2008-03-04 | 1,305 | 1,305 | 1,305 | 1,305 | 600 | 326.25 |
| 2008-03-03 | 1,310 | 1,310 | 1,305 | 1,305 | 900 | 326.25 |
| 2008-02-29 | 1,315 | 1,315 | 1,310 | 1,310 | 1,100 | 327.50 |
| 2008-02-28 | 1,321 | 1,321 | 1,312 | 1,315 | 4,500 | 328.75 |
| 2008-02-27 | 1,330 | 1,330 | 1,320 | 1,321 | 1,300 | 330.25 |
| 2008-02-26 | 1,330 | 1,330 | 1,330 | 1,330 | 300 | 332.50 |
| 2008-02-25 | 1,340 | 1,340 | 1,320 | 1,330 | 2,200 | 332.50 |
| 2008-02-22 | 1,349 | 1,349 | 1,340 | 1,340 | 1,000 | 335 |
| 2008-02-21 | 1,382 | 1,390 | 1,350 | 1,350 | 3,000 | 337.50 |
| 2008-02-20 | 1,400 | 1,400 | 1,390 | 1,397 | 9,000 | 349.25 |
| 2008-02-19 | 1,390 | 1,400 | 1,350 | 1,400 | 14,400 | 350 |
| 2008-02-18 | 1,380 | 1,380 | 1,372 | 1,372 | 4,900 | 343 |
| 2008-02-15 | 1,373 | 1,373 | 1,370 | 1,372 | 15,700 | 343 |
| 2008-02-14 | 1,370 | 1,371 | 1,370 | 1,371 | 600 | 342.75 |
| 2008-02-13 | 1,369 | 1,370 | 1,368 | 1,368 | 6,100 | 342 |
| 2008-02-12 | 1,370 | 1,370 | 1,369 | 1,369 | 4,800 | 342.25 |
| 2008-02-08 | 1,380 | 1,380 | 1,355 | 1,356 | 1,100 | 339 |
| 2008-02-07 | 1,282 | 1,390 | 1,282 | 1,390 | 1,600 | 347.50 |
| 2008-02-06 | 1,299 | 1,299 | 1,280 | 1,281 | 4,000 | 320.25 |
| 2008-02-05 | 1,360 | 1,360 | 1,300 | 1,300 | 2,200 | 325 |
| 2008-02-04 | 1,301 | 1,301 | 1,300 | 1,300 | 500 | 325 |
| 2008-02-01 | 1,331 | 1,331 | 1,295 | 1,296 | 2,600 | 324 |
| 2008-01-31 | 1,321 | 1,321 | 1,321 | 1,321 | 200 | 330.25 |
| 2008-01-30 | 1,296 | 1,336 | 1,296 | 1,320 | 300 | 330 |
| 2008-01-29 | 1,341 | 1,341 | 1,290 | 1,295 | 6,500 | 323.75 |
| 2008-01-28 | 1,400 | 1,401 | 1,400 | 1,401 | 600 | 350.25 |
| 2008-01-25 | 1,445 | 1,445 | 1,445 | 1,445 | 700 | 361.25 |
| 2008-01-24 | 1,271 | 1,365 | 1,270 | 1,365 | 2,800 | 341.25 |
| 2008-01-23 | 1,320 | 1,321 | 1,320 | 1,321 | 300 | 330.25 |
| 2008-01-22 | 1,230 | 1,320 | 1,230 | 1,320 | 2,300 | 330 |
| 2008-01-21 | 1,356 | 1,356 | 1,315 | 1,330 | 4,300 | 332.50 |
| 2008-01-18 | 1,326 | 1,336 | 1,326 | 1,336 | 1,400 | 334 |
| 2008-01-17 | 1,316 | 1,337 | 1,315 | 1,336 | 900 | 334 |
| 2008-01-16 | 1,290 | 1,350 | 1,290 | 1,311 | 2,700 | 327.75 |
| 2008-01-15 | 1,476 | 1,489 | 1,450 | 1,450 | 2,100 | 362.50 |
| 2008-01-11 | 1,650 | 1,650 | 1,595 | 1,595 | 2,400 | 398.75 |
| 2008-01-10 | 1,703 | 1,703 | 1,650 | 1,650 | 2,200 | 412.50 |
| 2008-01-09 | 1,711 | 1,712 | 1,700 | 1,700 | 600 | 425 |
| 2008-01-08 | 1,752 | 1,753 | 1,730 | 1,730 | 1,000 | 432.50 |
| 2008-01-07 | 1,800 | 1,800 | 1,750 | 1,751 | 1,300 | 437.75 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2016-03-29]1株→2株 [2007-11-27]1株→2株