7599 (株)IDOM 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 | 1,548 | 1,559 | 1,519 | 1,531 | 6,400 | 153.10 |
| 2008-12-29 | 1,501 | 1,548 | 1,497 | 1,538 | 10,760 | 153.80 |
| 2008-12-26 | 1,469 | 1,500 | 1,464 | 1,500 | 9,550 | 150 |
| 2008-12-25 | 1,512 | 1,512 | 1,470 | 1,484 | 14,530 | 148.40 |
| 2008-12-24 | 1,484 | 1,495 | 1,441 | 1,452 | 5,220 | 145.20 |
| 2008-12-22 | 1,440 | 1,500 | 1,440 | 1,498 | 15,880 | 149.80 |
| 2008-12-19 | 1,513 | 1,520 | 1,450 | 1,475 | 16,930 | 147.50 |
| 2008-12-18 | 1,502 | 1,529 | 1,485 | 1,491 | 10,110 | 149.10 |
| 2008-12-17 | 1,545 | 1,548 | 1,453 | 1,497 | 22,070 | 149.70 |
| 2008-12-16 | 1,543 | 1,544 | 1,499 | 1,528 | 14,330 | 152.80 |
| 2008-12-15 | 1,459 | 1,550 | 1,459 | 1,530 | 36,430 | 153 |
| 2008-12-12 | 1,475 | 1,488 | 1,425 | 1,450 | 43,940 | 145 |
| 2008-12-11 | 1,422 | 1,444 | 1,385 | 1,433 | 25,110 | 143.30 |
| 2008-12-10 | 1,398 | 1,449 | 1,381 | 1,403 | 25,760 | 140.30 |
| 2008-12-09 | 1,479 | 1,481 | 1,389 | 1,418 | 27,940 | 141.80 |
| 2008-12-08 | 1,395 | 1,488 | 1,395 | 1,479 | 13,550 | 147.90 |
| 2008-12-05 | 1,389 | 1,422 | 1,381 | 1,387 | 15,710 | 138.70 |
| 2008-12-04 | 1,381 | 1,430 | 1,362 | 1,387 | 36,760 | 138.70 |
| 2008-12-03 | 1,402 | 1,422 | 1,367 | 1,399 | 17,200 | 139.90 |
| 2008-12-02 | 1,415 | 1,425 | 1,380 | 1,402 | 17,640 | 140.20 |
| 2008-12-01 | 1,500 | 1,506 | 1,426 | 1,448 | 24,710 | 144.80 |
| 2008-11-28 | 1,379 | 1,475 | 1,351 | 1,472 | 46,060 | 147.20 |
| 2008-11-27 | 1,351 | 1,389 | 1,340 | 1,359 | 30,560 | 135.90 |
| 2008-11-26 | 1,425 | 1,425 | 1,330 | 1,360 | 51,310 | 136 |
| 2008-11-25 | 1,529 | 1,529 | 1,366 | 1,424 | 38,990 | 142.40 |
| 2008-11-21 | 1,325 | 1,444 | 1,302 | 1,435 | 39,800 | 143.50 |
| 2008-11-20 | 1,381 | 1,444 | 1,335 | 1,357 | 70,080 | 135.70 |
| 2008-11-19 | 1,611 | 1,624 | 1,445 | 1,446 | 74,900 | 144.60 |
| 2008-11-18 | 1,628 | 1,643 | 1,603 | 1,609 | 21,730 | 160.90 |
| 2008-11-17 | 1,603 | 1,668 | 1,582 | 1,637 | 41,210 | 163.70 |
| 2008-11-14 | 1,747 | 1,748 | 1,602 | 1,625 | 46,830 | 162.50 |
| 2008-11-13 | 1,770 | 1,773 | 1,664 | 1,686 | 71,450 | 168.60 |
| 2008-11-12 | 1,792 | 1,810 | 1,742 | 1,770 | 97,800 | 177 |
| 2008-11-11 | 1,714 | 1,813 | 1,686 | 1,792 | 110,770 | 179.20 |
| 2008-11-10 | 1,680 | 1,758 | 1,641 | 1,708 | 99,530 | 170.80 |
| 2008-11-07 | 1,680 | 1,688 | 1,553 | 1,580 | 114,130 | 158 |
| 2008-11-06 | 1,700 | 1,777 | 1,619 | 1,687 | 97,910 | 168.70 |
| 2008-11-05 | 1,764 | 1,834 | 1,686 | 1,769 | 121,360 | 176.90 |
| 2008-11-04 | 1,600 | 1,668 | 1,577 | 1,646 | 74,410 | 164.60 |
| 2008-10-31 | 1,578 | 1,615 | 1,488 | 1,496 | 125,430 | 149.60 |
| 2008-10-30 | 1,420 | 1,585 | 1,419 | 1,578 | 114,960 | 157.80 |
| 2008-10-29 | 1,318 | 1,418 | 1,298 | 1,418 | 117,990 | 141.80 |
| 2008-10-28 | 1,190 | 1,225 | 1,123 | 1,218 | 124,470 | 121.80 |
| 2008-10-27 | 1,240 | 1,331 | 1,170 | 1,190 | 120,960 | 119 |
| 2008-10-24 | 1,347 | 1,380 | 1,272 | 1,280 | 165,100 | 128 |
| 2008-10-23 | 1,350 | 1,490 | 1,301 | 1,411 | 170,180 | 141.10 |
| 2008-10-22 | 1,541 | 1,612 | 1,432 | 1,436 | 179,420 | 143.60 |
| 2008-10-21 | 1,498 | 1,656 | 1,490 | 1,625 | 242,570 | 162.50 |
| 2008-10-20 | 1,340 | 1,461 | 1,332 | 1,460 | 187,650 | 146 |
| 2008-10-17 | 1,485 | 1,523 | 1,266 | 1,267 | 144,430 | 126.70 |
| 2008-10-16 | 1,500 | 1,517 | 1,414 | 1,465 | 116,430 | 146.50 |
| 2008-10-15 | 1,726 | 1,726 | 1,588 | 1,699 | 97,390 | 169.90 |
| 2008-10-14 | 1,666 | 1,666 | 1,666 | 1,666 | 10,290 | 166.60 |
| 2008-10-10 | 1,453 | 1,507 | 1,363 | 1,466 | 71,750 | 146.60 |
| 2008-10-09 | 1,500 | 1,520 | 1,430 | 1,463 | 42,730 | 146.30 |
| 2008-10-08 | 1,550 | 1,630 | 1,452 | 1,512 | 64,310 | 151.20 |
| 2008-10-07 | 1,575 | 1,677 | 1,553 | 1,593 | 59,920 | 159.30 |
| 2008-10-06 | 1,815 | 1,860 | 1,763 | 1,783 | 45,510 | 178.30 |
| 2008-10-03 | 1,830 | 1,880 | 1,820 | 1,879 | 50,320 | 187.90 |
| 2008-10-02 | 1,851 | 1,894 | 1,823 | 1,841 | 47,970 | 184.10 |
| 2008-10-01 | 1,843 | 1,900 | 1,826 | 1,887 | 32,040 | 188.70 |
| 2008-09-30 | 1,757 | 1,813 | 1,755 | 1,813 | 42,680 | 181.30 |
| 2008-09-29 | 1,877 | 1,917 | 1,800 | 1,847 | 74,670 | 184.70 |
| 2008-09-26 | 1,941 | 1,941 | 1,848 | 1,854 | 25,360 | 185.40 |
| 2008-09-25 | 1,901 | 1,941 | 1,857 | 1,912 | 47,430 | 191.20 |
| 2008-09-24 | 1,910 | 2,045 | 1,827 | 1,960 | 107,030 | 196 |
| 2008-09-22 | 1,878 | 1,918 | 1,850 | 1,880 | 59,640 | 188 |
| 2008-09-19 | 1,970 | 2,030 | 1,951 | 1,968 | 45,020 | 196.80 |
| 2008-09-18 | 1,880 | 2,055 | 1,845 | 2,040 | 47,980 | 204 |
| 2008-09-17 | 2,100 | 2,150 | 1,936 | 1,956 | 76,720 | 195.60 |
| 2008-09-16 | 1,995 | 2,140 | 1,935 | 2,080 | 71,130 | 208 |
| 2008-09-12 | 2,060 | 2,130 | 2,025 | 2,125 | 44,530 | 212.50 |
| 2008-09-11 | 2,000 | 2,045 | 1,998 | 2,040 | 54,920 | 204 |
| 2008-09-10 | 1,880 | 2,015 | 1,880 | 1,959 | 103,690 | 195.90 |
| 2008-09-09 | 1,978 | 2,025 | 1,930 | 1,940 | 95,980 | 194 |
| 2008-09-08 | 1,900 | 1,973 | 1,899 | 1,963 | 72,670 | 196.30 |
| 2008-09-05 | 1,768 | 1,940 | 1,764 | 1,901 | 129,660 | 190.10 |
| 2008-09-04 | 1,855 | 1,895 | 1,805 | 1,857 | 113,100 | 185.70 |
| 2008-09-03 | 1,880 | 1,940 | 1,832 | 1,855 | 171,600 | 185.50 |
| 2008-09-02 | 2,015 | 2,035 | 1,880 | 1,898 | 132,840 | 189.80 |
| 2008-09-01 | 2,130 | 2,135 | 2,020 | 2,025 | 81,570 | 202.50 |
| 2008-08-29 | 2,130 | 2,160 | 2,110 | 2,150 | 89,940 | 215 |
| 2008-08-28 | 2,180 | 2,210 | 2,120 | 2,130 | 77,310 | 213 |
| 2008-08-27 | 2,220 | 2,235 | 2,160 | 2,175 | 60,520 | 217.50 |
| 2008-08-26 | 2,260 | 2,325 | 2,220 | 2,260 | 69,210 | 226 |
| 2008-08-25 | 2,405 | 2,440 | 2,380 | 2,395 | 47,670 | 239.50 |
| 2008-08-22 | 2,440 | 2,440 | 2,355 | 2,375 | 38,020 | 237.50 |
| 2008-08-21 | 2,500 | 2,505 | 2,415 | 2,420 | 46,840 | 242 |
| 2008-08-20 | 2,510 | 2,540 | 2,460 | 2,510 | 37,910 | 251 |
| 2008-08-19 | 2,600 | 2,615 | 2,505 | 2,510 | 39,940 | 251 |
| 2008-08-18 | 2,620 | 2,675 | 2,605 | 2,610 | 20,810 | 261 |
| 2008-08-15 | 2,565 | 2,675 | 2,565 | 2,620 | 30,310 | 262 |
| 2008-08-14 | 2,600 | 2,680 | 2,600 | 2,640 | 25,380 | 264 |
| 2008-08-13 | 2,630 | 2,650 | 2,605 | 2,620 | 14,650 | 262 |
| 2008-08-12 | 2,680 | 2,715 | 2,640 | 2,645 | 19,950 | 264.50 |
| 2008-08-11 | 2,555 | 2,690 | 2,555 | 2,665 | 28,840 | 266.50 |
| 2008-08-08 | 2,500 | 2,635 | 2,495 | 2,595 | 42,380 | 259.50 |
| 2008-08-07 | 2,570 | 2,570 | 2,490 | 2,525 | 58,290 | 252.50 |
| 2008-08-06 | 2,530 | 2,610 | 2,505 | 2,565 | 51,450 | 256.50 |
| 2008-08-05 | 2,530 | 2,550 | 2,470 | 2,525 | 43,750 | 252.50 |
| 2008-08-04 | 2,650 | 2,660 | 2,520 | 2,525 | 46,540 | 252.50 |
| 2008-08-01 | 2,655 | 2,700 | 2,635 | 2,690 | 36,420 | 269 |
| 2008-07-31 | 2,720 | 2,740 | 2,660 | 2,685 | 30,860 | 268.50 |
| 2008-07-30 | 2,670 | 2,750 | 2,670 | 2,700 | 44,400 | 270 |
| 2008-07-29 | 2,700 | 2,705 | 2,650 | 2,660 | 43,240 | 266 |
| 2008-07-28 | 2,825 | 2,860 | 2,745 | 2,760 | 52,020 | 276 |
| 2008-07-25 | 2,900 | 2,900 | 2,750 | 2,785 | 78,220 | 278.50 |
| 2008-07-24 | 2,800 | 3,020 | 2,780 | 2,945 | 87,010 | 294.50 |
| 2008-07-23 | 2,635 | 2,790 | 2,615 | 2,780 | 65,630 | 278 |
| 2008-07-22 | 2,600 | 2,640 | 2,530 | 2,635 | 72,030 | 263.50 |
| 2008-07-18 | 2,590 | 2,645 | 2,560 | 2,595 | 55,250 | 259.50 |
| 2008-07-17 | 2,585 | 2,585 | 2,510 | 2,560 | 46,760 | 256 |
| 2008-07-16 | 2,410 | 2,515 | 2,400 | 2,505 | 90,510 | 250.50 |
| 2008-07-15 | 2,605 | 2,605 | 2,400 | 2,420 | 117,290 | 242 |
| 2008-07-14 | 2,700 | 2,740 | 2,575 | 2,620 | 70,230 | 262 |
| 2008-07-11 | 2,695 | 2,710 | 2,620 | 2,680 | 42,990 | 268 |
| 2008-07-10 | 2,640 | 2,725 | 2,610 | 2,690 | 75,710 | 269 |
| 2008-07-09 | 2,650 | 2,785 | 2,650 | 2,710 | 55,690 | 271 |
| 2008-07-08 | 2,785 | 2,845 | 2,665 | 2,670 | 112,340 | 267 |
| 2008-07-07 | 2,810 | 2,985 | 2,810 | 2,945 | 53,070 | 294.50 |
| 2008-07-04 | 2,730 | 2,810 | 2,705 | 2,790 | 54,870 | 279 |
| 2008-07-03 | 2,725 | 2,735 | 2,650 | 2,730 | 32,340 | 273 |
| 2008-07-02 | 2,795 | 2,805 | 2,740 | 2,760 | 33,470 | 276 |
| 2008-07-01 | 2,730 | 2,840 | 2,710 | 2,795 | 74,010 | 279.50 |
| 2008-06-30 | 2,810 | 2,855 | 2,805 | 2,810 | 31,590 | 281 |
| 2008-06-27 | 2,850 | 2,895 | 2,795 | 2,860 | 36,170 | 286 |
| 2008-06-26 | 2,950 | 2,970 | 2,890 | 2,900 | 40,940 | 290 |
| 2008-06-25 | 3,080 | 3,080 | 2,915 | 2,965 | 38,130 | 296.50 |
| 2008-06-24 | 3,010 | 3,080 | 3,010 | 3,030 | 23,610 | 303 |
| 2008-06-23 | 3,010 | 3,050 | 2,980 | 3,010 | 35,150 | 301 |
| 2008-06-20 | 3,120 | 3,130 | 3,020 | 3,040 | 66,710 | 304 |
| 2008-06-19 | 3,310 | 3,310 | 3,120 | 3,160 | 62,140 | 316 |
| 2008-06-18 | 3,300 | 3,350 | 3,250 | 3,310 | 34,440 | 331 |
| 2008-06-17 | 3,380 | 3,410 | 3,310 | 3,320 | 44,610 | 332 |
| 2008-06-16 | 3,480 | 3,480 | 3,390 | 3,400 | 36,710 | 340 |
| 2008-06-13 | 3,520 | 3,530 | 3,390 | 3,410 | 48,270 | 341 |
| 2008-06-12 | 3,560 | 3,580 | 3,500 | 3,560 | 53,190 | 356 |
| 2008-06-11 | 3,600 | 3,600 | 3,520 | 3,560 | 27,130 | 356 |
| 2008-06-10 | 3,450 | 3,610 | 3,450 | 3,580 | 43,370 | 358 |
| 2008-06-09 | 3,500 | 3,570 | 3,460 | 3,460 | 25,400 | 346 |
| 2008-06-06 | 3,560 | 3,570 | 3,530 | 3,560 | 24,360 | 356 |
| 2008-06-05 | 3,500 | 3,520 | 3,440 | 3,480 | 20,490 | 348 |
| 2008-06-04 | 3,400 | 3,500 | 3,400 | 3,490 | 44,800 | 349 |
| 2008-06-03 | 3,410 | 3,420 | 3,350 | 3,390 | 39,920 | 339 |
| 2008-06-02 | 3,510 | 3,530 | 3,420 | 3,440 | 49,650 | 344 |
| 2008-05-30 | 3,280 | 3,420 | 3,280 | 3,410 | 46,200 | 341 |
| 2008-05-29 | 3,200 | 3,330 | 3,170 | 3,270 | 39,270 | 327 |
| 2008-05-28 | 3,340 | 3,350 | 3,180 | 3,210 | 48,370 | 321 |
| 2008-05-27 | 3,360 | 3,400 | 3,320 | 3,340 | 24,470 | 334 |
| 2008-05-26 | 3,440 | 3,450 | 3,370 | 3,380 | 25,760 | 338 |
| 2008-05-23 | 3,560 | 3,560 | 3,440 | 3,440 | 33,090 | 344 |
| 2008-05-22 | 3,540 | 3,550 | 3,430 | 3,550 | 28,950 | 355 |
| 2008-05-21 | 3,540 | 3,570 | 3,470 | 3,500 | 33,510 | 350 |
| 2008-05-20 | 3,570 | 3,620 | 3,540 | 3,560 | 24,700 | 356 |
| 2008-05-19 | 3,610 | 3,660 | 3,560 | 3,570 | 29,750 | 357 |
| 2008-05-16 | 3,770 | 3,800 | 3,580 | 3,610 | 55,890 | 361 |
| 2008-05-15 | 3,690 | 3,790 | 3,690 | 3,740 | 41,650 | 374 |
| 2008-05-14 | 3,650 | 3,730 | 3,600 | 3,700 | 49,280 | 370 |
| 2008-05-13 | 3,750 | 3,750 | 3,650 | 3,670 | 26,240 | 367 |
| 2008-05-12 | 3,670 | 3,770 | 3,650 | 3,750 | 35,770 | 375 |
| 2008-05-09 | 3,790 | 3,790 | 3,700 | 3,710 | 41,380 | 371 |
| 2008-05-08 | 3,780 | 3,800 | 3,690 | 3,760 | 34,140 | 376 |
| 2008-05-07 | 3,800 | 3,850 | 3,760 | 3,800 | 70,520 | 380 |
| 2008-05-02 | 3,810 | 3,830 | 3,700 | 3,770 | 66,430 | 377 |
| 2008-05-01 | 3,700 | 3,860 | 3,700 | 3,740 | 53,090 | 374 |
| 2008-04-30 | 3,730 | 3,770 | 3,650 | 3,740 | 86,340 | 374 |
| 2008-04-28 | 3,500 | 3,860 | 3,490 | 3,720 | 147,520 | 372 |
| 2008-04-25 | 3,480 | 3,500 | 3,400 | 3,450 | 77,580 | 345 |
| 2008-04-24 | 3,430 | 3,520 | 3,370 | 3,380 | 68,400 | 338 |
| 2008-04-23 | 3,480 | 3,530 | 3,410 | 3,430 | 91,820 | 343 |
| 2008-04-22 | 3,470 | 3,500 | 3,440 | 3,480 | 182,270 | 348 |
| 2008-04-21 | 3,590 | 3,690 | 3,540 | 3,540 | 130,980 | 354 |
| 2008-04-18 | 4,020 | 4,140 | 3,950 | 4,040 | 62,350 | 404 |
| 2008-04-17 | 4,010 | 4,100 | 3,990 | 4,070 | 125,620 | 407 |
| 2008-04-16 | 3,690 | 3,820 | 3,690 | 3,820 | 63,380 | 382 |
| 2008-04-15 | 3,700 | 3,720 | 3,600 | 3,640 | 88,410 | 364 |
| 2008-04-14 | 3,550 | 3,680 | 3,550 | 3,660 | 55,730 | 366 |
| 2008-04-11 | 3,640 | 3,700 | 3,610 | 3,700 | 100,230 | 370 |
| 2008-04-10 | 3,380 | 3,490 | 3,310 | 3,470 | 88,170 | 347 |
| 2008-04-09 | 3,710 | 3,710 | 3,360 | 3,380 | 159,920 | 338 |
| 2008-04-08 | 3,700 | 3,790 | 3,610 | 3,620 | 147,040 | 362 |
| 2008-04-07 | 3,520 | 3,610 | 3,490 | 3,610 | 60,740 | 361 |
| 2008-04-04 | 3,600 | 3,630 | 3,410 | 3,430 | 92,470 | 343 |
| 2008-04-03 | 3,620 | 3,630 | 3,550 | 3,590 | 48,020 | 359 |
| 2008-04-02 | 3,640 | 3,690 | 3,570 | 3,570 | 56,300 | 357 |
| 2008-04-01 | 3,560 | 3,610 | 3,500 | 3,580 | 80,530 | 358 |
| 2008-03-31 | 3,540 | 3,610 | 3,510 | 3,560 | 83,060 | 356 |
| 2008-03-28 | 3,550 | 3,600 | 3,380 | 3,560 | 68,120 | 356 |
| 2008-03-27 | 3,600 | 3,620 | 3,460 | 3,500 | 79,730 | 350 |
| 2008-03-26 | 3,520 | 3,650 | 3,510 | 3,630 | 176,920 | 363 |
| 2008-03-25 | 3,450 | 3,450 | 3,370 | 3,430 | 103,040 | 343 |
| 2008-03-24 | 3,360 | 3,410 | 3,260 | 3,360 | 130,680 | 336 |
| 2008-03-21 | 3,120 | 3,330 | 3,120 | 3,320 | 112,310 | 332 |
| 2008-03-19 | 3,020 | 3,120 | 3,020 | 3,120 | 114,860 | 312 |
| 2008-03-18 | 2,980 | 2,985 | 2,770 | 2,920 | 263,280 | 292 |
| 2008-03-17 | 3,130 | 3,130 | 3,000 | 3,050 | 124,360 | 305 |
| 2008-03-14 | 3,300 | 3,330 | 3,100 | 3,150 | 137,940 | 315 |
| 2008-03-13 | 3,470 | 3,540 | 3,270 | 3,340 | 113,760 | 334 |
| 2008-03-12 | 3,620 | 3,630 | 3,440 | 3,470 | 115,170 | 347 |
| 2008-03-11 | 3,270 | 3,530 | 3,270 | 3,470 | 151,200 | 347 |
| 2008-03-10 | 3,610 | 3,690 | 3,440 | 3,470 | 141,530 | 347 |
| 2008-03-07 | 3,900 | 3,970 | 3,680 | 3,710 | 226,210 | 371 |
| 2008-03-06 | 3,900 | 4,000 | 3,770 | 4,000 | 217,210 | 400 |
| 2008-03-05 | 3,660 | 3,730 | 3,430 | 3,500 | 227,150 | 350 |
| 2008-03-04 | 3,950 | 4,010 | 3,700 | 3,760 | 142,460 | 376 |
| 2008-03-03 | 4,090 | 4,110 | 3,950 | 3,950 | 99,410 | 395 |
| 2008-02-29 | 4,300 | 4,330 | 4,200 | 4,240 | 86,030 | 424 |
| 2008-02-28 | 4,300 | 4,430 | 4,300 | 4,360 | 78,400 | 436 |
| 2008-02-27 | 4,300 | 4,460 | 4,300 | 4,350 | 129,450 | 435 |
| 2008-02-26 | 4,490 | 4,490 | 4,310 | 4,330 | 141,460 | 433 |
| 2008-02-25 | 4,600 | 4,600 | 4,530 | 4,560 | 93,280 | 456 |
| 2008-02-22 | 4,520 | 4,570 | 4,500 | 4,550 | 62,320 | 455 |
| 2008-02-21 | 4,560 | 4,630 | 4,530 | 4,570 | 84,090 | 457 |
| 2008-02-20 | 4,630 | 4,630 | 4,520 | 4,520 | 140,080 | 452 |
| 2008-02-19 | 4,590 | 4,590 | 4,500 | 4,530 | 66,090 | 453 |
| 2008-02-18 | 4,460 | 4,570 | 4,420 | 4,490 | 105,930 | 449 |
| 2008-02-15 | 4,340 | 4,450 | 4,250 | 4,410 | 185,960 | 441 |
| 2008-02-14 | 4,570 | 4,650 | 4,320 | 4,380 | 186,420 | 438 |
| 2008-02-13 | 4,650 | 4,770 | 4,570 | 4,590 | 76,030 | 459 |
| 2008-02-12 | 4,660 | 4,740 | 4,550 | 4,660 | 70,630 | 466 |
| 2008-02-08 | 4,710 | 4,770 | 4,560 | 4,590 | 40,970 | 459 |
| 2008-02-07 | 4,690 | 4,790 | 4,590 | 4,710 | 57,420 | 471 |
| 2008-02-06 | 4,750 | 4,800 | 4,640 | 4,670 | 82,760 | 467 |
| 2008-02-05 | 5,000 | 5,030 | 4,860 | 4,900 | 62,140 | 490 |
| 2008-02-04 | 5,110 | 5,150 | 4,980 | 5,040 | 72,860 | 504 |
| 2008-02-01 | 5,050 | 5,110 | 4,870 | 5,060 | 117,560 | 506 |
| 2008-01-31 | 4,850 | 5,060 | 4,760 | 5,050 | 86,640 | 505 |
| 2008-01-30 | 4,860 | 5,030 | 4,830 | 4,880 | 84,090 | 488 |
| 2008-01-29 | 4,780 | 4,820 | 4,700 | 4,810 | 90,490 | 481 |
| 2008-01-28 | 4,860 | 4,970 | 4,670 | 4,730 | 114,290 | 473 |
| 2008-01-25 | 4,860 | 4,970 | 4,730 | 4,960 | 120,760 | 496 |
| 2008-01-24 | 4,710 | 4,810 | 4,600 | 4,770 | 93,800 | 477 |
| 2008-01-23 | 4,650 | 4,750 | 4,550 | 4,660 | 109,190 | 466 |
| 2008-01-22 | 4,820 | 4,840 | 4,510 | 4,530 | 147,650 | 453 |
| 2008-01-21 | 5,060 | 5,120 | 4,890 | 4,900 | 95,410 | 490 |
| 2008-01-18 | 4,900 | 5,230 | 4,860 | 5,160 | 154,580 | 516 |
| 2008-01-17 | 5,040 | 5,290 | 4,850 | 5,070 | 109,470 | 507 |
| 2008-01-16 | 5,220 | 5,320 | 4,920 | 5,030 | 128,950 | 503 |
| 2008-01-15 | 5,810 | 5,820 | 5,290 | 5,320 | 147,650 | 532 |
| 2008-01-11 | 6,090 | 6,090 | 5,670 | 5,910 | 153,500 | 591 |
| 2008-01-10 | 6,280 | 6,440 | 6,060 | 6,290 | 154,890 | 629 |
| 2008-01-09 | 6,200 | 6,640 | 6,200 | 6,520 | 82,070 | 652 |
| 2008-01-08 | 6,810 | 6,880 | 6,290 | 6,480 | 117,020 | 648 |
| 2008-01-07 | 7,010 | 7,110 | 6,830 | 6,930 | 64,440 | 693 |
| 2008-01-04 | 7,160 | 7,170 | 6,950 | 7,020 | 35,550 | 702 |
分割・併合履歴 ： [2013-04-25]1株→10株 [2000-02-24]1株→1.4株
