7610 (株)テイツー 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 | 5,100 | 5,100 | 5,090 | 5,090 | 248 | 50.90 |
| 2008-12-29 | 4,910 | 5,000 | 4,900 | 5,000 | 201 | 50 |
| 2008-12-26 | 4,750 | 4,900 | 4,740 | 4,900 | 143 | 49 |
| 2008-12-25 | 4,850 | 4,950 | 4,780 | 4,810 | 112 | 48.10 |
| 2008-12-24 | 4,950 | 4,960 | 4,830 | 4,840 | 148 | 48.40 |
| 2008-12-22 | 5,000 | 5,000 | 4,880 | 4,960 | 564 | 49.60 |
| 2008-12-19 | 5,050 | 5,080 | 5,000 | 5,080 | 119 | 50.80 |
| 2008-12-18 | 5,100 | 5,100 | 4,960 | 5,070 | 277 | 50.70 |
| 2008-12-17 | 5,000 | 5,030 | 4,950 | 5,030 | 265 | 50.30 |
| 2008-12-16 | 4,950 | 5,020 | 4,910 | 5,000 | 268 | 50 |
| 2008-12-15 | 4,820 | 5,000 | 4,820 | 5,000 | 245 | 50 |
| 2008-12-12 | 5,000 | 5,050 | 4,810 | 4,820 | 443 | 48.20 |
| 2008-12-11 | 5,000 | 5,020 | 4,760 | 5,010 | 555 | 50.10 |
| 2008-12-10 | 4,950 | 5,030 | 4,940 | 4,970 | 262 | 49.70 |
| 2008-12-09 | 4,860 | 4,960 | 4,840 | 4,940 | 264 | 49.40 |
| 2008-12-08 | 4,880 | 4,910 | 4,760 | 4,830 | 243 | 48.30 |
| 2008-12-05 | 4,700 | 4,780 | 4,700 | 4,780 | 223 | 47.80 |
| 2008-12-04 | 4,650 | 4,700 | 4,550 | 4,680 | 186 | 46.80 |
| 2008-12-03 | 4,530 | 4,650 | 4,490 | 4,600 | 196 | 46 |
| 2008-12-02 | 4,550 | 4,570 | 4,420 | 4,530 | 121 | 45.30 |
| 2008-12-01 | 4,500 | 4,600 | 4,500 | 4,600 | 142 | 46 |
| 2008-11-28 | 4,810 | 4,810 | 4,510 | 4,550 | 1,617 | 45.50 |
| 2008-11-27 | 4,270 | 4,340 | 4,270 | 4,310 | 126 | 43.10 |
| 2008-11-26 | 4,250 | 4,300 | 4,100 | 4,270 | 123 | 42.70 |
| 2008-11-25 | 4,300 | 4,300 | 4,100 | 4,230 | 279 | 42.30 |
| 2008-11-21 | 4,040 | 4,160 | 4,040 | 4,100 | 405 | 41 |
| 2008-11-20 | 4,100 | 4,130 | 4,030 | 4,100 | 470 | 41 |
| 2008-11-19 | 4,070 | 4,150 | 4,070 | 4,130 | 122 | 41.30 |
| 2008-11-18 | 4,150 | 4,150 | 4,060 | 4,120 | 287 | 41.20 |
| 2008-11-17 | 4,050 | 4,130 | 4,030 | 4,120 | 202 | 41.20 |
| 2008-11-14 | 4,050 | 4,140 | 4,030 | 4,040 | 198 | 40.40 |
| 2008-11-13 | 4,140 | 4,140 | 4,050 | 4,060 | 194 | 40.60 |
| 2008-11-12 | 4,050 | 4,150 | 4,050 | 4,140 | 322 | 41.40 |
| 2008-11-11 | 4,170 | 4,180 | 4,080 | 4,110 | 485 | 41.10 |
| 2008-11-10 | 4,050 | 4,190 | 4,050 | 4,190 | 1,415 | 41.90 |
| 2008-11-07 | 4,060 | 4,200 | 4,060 | 4,200 | 383 | 42 |
| 2008-11-06 | 4,150 | 4,170 | 4,010 | 4,150 | 836 | 41.50 |
| 2008-11-05 | 4,160 | 4,200 | 4,100 | 4,140 | 1,286 | 41.40 |
| 2008-11-04 | 4,200 | 4,240 | 4,110 | 4,160 | 867 | 41.60 |
| 2008-10-31 | 4,330 | 4,330 | 4,000 | 4,220 | 1,118 | 42.20 |
| 2008-10-30 | 4,250 | 4,300 | 4,230 | 4,230 | 919 | 42.30 |
| 2008-10-29 | 4,210 | 4,300 | 4,210 | 4,250 | 693 | 42.50 |
| 2008-10-28 | 4,340 | 4,340 | 4,200 | 4,240 | 499 | 42.40 |
| 2008-10-27 | 4,450 | 4,550 | 4,300 | 4,490 | 491 | 44.90 |
| 2008-10-24 | 4,750 | 4,750 | 4,630 | 4,640 | 890 | 46.40 |
| 2008-10-23 | 4,760 | 4,850 | 4,760 | 4,850 | 118 | 48.50 |
| 2008-10-22 | 4,990 | 5,050 | 4,900 | 4,950 | 208 | 49.50 |
| 2008-10-21 | 5,040 | 5,190 | 4,860 | 5,100 | 315 | 51 |
| 2008-10-20 | 5,300 | 5,300 | 4,760 | 5,100 | 658 | 51 |
| 2008-10-17 | 5,000 | 5,040 | 4,720 | 5,000 | 461 | 50 |
| 2008-10-16 | 4,850 | 5,040 | 4,800 | 5,040 | 188 | 50.40 |
| 2008-10-15 | 5,180 | 5,180 | 4,850 | 5,100 | 466 | 51 |
| 2008-10-14 | 5,340 | 5,340 | 5,100 | 5,220 | 333 | 52.20 |
| 2008-10-10 | 4,810 | 5,000 | 4,750 | 4,850 | 308 | 48.50 |
| 2008-10-09 | 5,050 | 5,350 | 4,950 | 5,160 | 358 | 51.60 |
| 2008-10-08 | 5,200 | 5,250 | 5,090 | 5,150 | 717 | 51.50 |
| 2008-10-07 | 5,360 | 5,550 | 5,360 | 5,550 | 222 | 55.50 |
| 2008-10-06 | 5,900 | 6,000 | 5,610 | 5,700 | 711 | 57 |
| 2008-10-03 | 6,050 | 6,140 | 6,000 | 6,090 | 358 | 60.90 |
| 2008-10-02 | 6,210 | 6,210 | 6,080 | 6,100 | 662 | 61 |
| 2008-10-01 | 6,070 | 6,160 | 6,070 | 6,150 | 39 | 61.50 |
| 2008-09-30 | 6,080 | 6,170 | 5,910 | 6,170 | 414 | 61.70 |
| 2008-09-29 | 6,190 | 6,280 | 6,030 | 6,280 | 118 | 62.80 |
| 2008-09-26 | 6,150 | 6,300 | 5,750 | 6,100 | 280 | 61 |
| 2008-09-25 | 6,150 | 6,300 | 6,140 | 6,150 | 76 | 61.50 |
| 2008-09-24 | 5,970 | 6,250 | 5,950 | 6,250 | 389 | 62.50 |
| 2008-09-22 | 6,300 | 6,400 | 6,050 | 6,170 | 364 | 61.70 |
| 2008-09-19 | 6,010 | 6,300 | 5,920 | 6,250 | 384 | 62.50 |
| 2008-09-18 | 5,850 | 6,200 | 5,850 | 6,140 | 1,095 | 61.40 |
| 2008-09-17 | 6,700 | 6,800 | 6,700 | 6,750 | 148 | 67.50 |
| 2008-09-16 | 6,330 | 6,900 | 6,330 | 6,800 | 177 | 68 |
| 2008-09-12 | 7,030 | 7,100 | 7,030 | 7,030 | 181 | 70.30 |
| 2008-09-11 | 7,110 | 7,120 | 7,010 | 7,020 | 127 | 70.20 |
| 2008-09-10 | 7,100 | 7,250 | 7,020 | 7,200 | 111 | 72 |
| 2008-09-09 | 7,280 | 7,290 | 7,170 | 7,200 | 198 | 72 |
| 2008-09-08 | 7,170 | 7,300 | 7,110 | 7,270 | 204 | 72.70 |
| 2008-09-05 | 7,220 | 7,300 | 7,100 | 7,250 | 239 | 72.50 |
| 2008-09-04 | 7,300 | 7,390 | 7,290 | 7,320 | 176 | 73.20 |
| 2008-09-03 | 7,300 | 7,450 | 7,260 | 7,450 | 157 | 74.50 |
| 2008-09-02 | 7,400 | 7,400 | 7,300 | 7,300 | 148 | 73 |
| 2008-09-01 | 7,300 | 7,490 | 7,280 | 7,300 | 222 | 73 |
| 2008-08-29 | 7,690 | 7,690 | 7,320 | 7,320 | 353 | 73.20 |
| 2008-08-28 | 7,290 | 7,590 | 7,290 | 7,590 | 176 | 75.90 |
| 2008-08-27 | 7,260 | 7,470 | 7,230 | 7,470 | 224 | 74.70 |
| 2008-08-26 | 7,240 | 7,580 | 7,240 | 7,270 | 393 | 72.70 |
| 2008-08-25 | 7,600 | 7,700 | 7,600 | 7,670 | 144 | 76.70 |
| 2008-08-22 | 7,580 | 7,720 | 7,580 | 7,690 | 67 | 76.90 |
| 2008-08-21 | 7,680 | 7,750 | 7,660 | 7,680 | 57 | 76.80 |
| 2008-08-20 | 7,720 | 7,740 | 7,600 | 7,720 | 156 | 77.20 |
| 2008-08-19 | 7,750 | 7,760 | 7,700 | 7,700 | 255 | 77 |
| 2008-08-18 | 7,690 | 7,700 | 7,600 | 7,650 | 119 | 76.50 |
| 2008-08-15 | 7,650 | 7,730 | 7,580 | 7,700 | 43 | 77 |
| 2008-08-14 | 8,000 | 8,000 | 7,350 | 7,650 | 783 | 76.50 |
| 2008-08-13 | 7,960 | 8,000 | 7,900 | 8,000 | 114 | 80 |
| 2008-08-12 | 8,000 | 8,010 | 7,960 | 7,960 | 123 | 79.60 |
| 2008-08-11 | 8,000 | 8,040 | 7,950 | 8,000 | 439 | 80 |
| 2008-08-08 | 7,990 | 8,010 | 7,910 | 8,010 | 51 | 80.10 |
| 2008-08-07 | 8,020 | 8,030 | 7,760 | 8,010 | 229 | 80.10 |
| 2008-08-06 | 7,990 | 8,020 | 7,990 | 8,020 | 143 | 80.20 |
| 2008-08-05 | 8,080 | 8,080 | 8,020 | 8,020 | 104 | 80.20 |
| 2008-08-04 | 8,110 | 8,130 | 8,020 | 8,080 | 297 | 80.80 |
| 2008-08-01 | 8,180 | 8,180 | 8,000 | 8,090 | 194 | 80.90 |
| 2008-07-31 | 8,120 | 8,120 | 7,950 | 8,080 | 266 | 80.80 |
| 2008-07-30 | 7,940 | 8,000 | 7,920 | 7,920 | 384 | 79.20 |
| 2008-07-29 | 7,940 | 7,940 | 7,930 | 7,930 | 247 | 79.30 |
| 2008-07-28 | 7,900 | 7,940 | 7,900 | 7,940 | 28 | 79.40 |
| 2008-07-25 | 7,940 | 7,940 | 7,920 | 7,920 | 187 | 79.20 |
| 2008-07-24 | 7,920 | 7,950 | 7,900 | 7,940 | 188 | 79.40 |
| 2008-07-23 | 7,900 | 7,920 | 7,900 | 7,900 | 330 | 79 |
| 2008-07-22 | 7,900 | 7,900 | 7,500 | 7,880 | 206 | 78.80 |
| 2008-07-18 | 7,900 | 7,900 | 7,880 | 7,890 | 234 | 78.90 |
| 2008-07-17 | 7,660 | 7,850 | 7,660 | 7,830 | 294 | 78.30 |
| 2008-07-16 | 7,800 | 7,890 | 7,660 | 7,760 | 500 | 77.60 |
| 2008-07-15 | 7,900 | 7,900 | 7,620 | 7,890 | 236 | 78.90 |
| 2008-07-14 | 7,860 | 7,900 | 7,860 | 7,900 | 89 | 79 |
| 2008-07-11 | 7,890 | 7,890 | 7,860 | 7,860 | 46 | 78.60 |
| 2008-07-10 | 7,900 | 7,900 | 7,810 | 7,890 | 28 | 78.90 |
| 2008-07-09 | 7,870 | 7,930 | 7,870 | 7,900 | 208 | 79 |
| 2008-07-08 | 7,850 | 7,860 | 7,840 | 7,860 | 308 | 78.60 |
| 2008-07-07 | 7,850 | 7,860 | 7,800 | 7,820 | 94 | 78.20 |
| 2008-07-04 | 7,850 | 7,850 | 7,750 | 7,850 | 196 | 78.50 |
| 2008-07-03 | 7,830 | 7,830 | 7,790 | 7,790 | 199 | 77.90 |
| 2008-07-02 | 7,870 | 7,870 | 7,820 | 7,830 | 324 | 78.30 |
| 2008-07-01 | 7,850 | 7,870 | 7,840 | 7,870 | 237 | 78.70 |
| 2008-06-30 | 7,800 | 7,800 | 7,710 | 7,800 | 257 | 78 |
| 2008-06-27 | 7,710 | 7,710 | 7,620 | 7,620 | 343 | 76.20 |
| 2008-06-26 | 7,700 | 7,740 | 7,700 | 7,710 | 123 | 77.10 |
| 2008-06-25 | 7,800 | 7,800 | 7,500 | 7,700 | 430 | 77 |
| 2008-06-24 | 7,800 | 7,800 | 7,750 | 7,770 | 126 | 77.70 |
| 2008-06-23 | 7,750 | 7,800 | 7,730 | 7,800 | 108 | 78 |
| 2008-06-20 | 7,730 | 7,850 | 7,730 | 7,850 | 123 | 78.50 |
| 2008-06-19 | 7,900 | 7,910 | 7,800 | 7,830 | 173 | 78.30 |
| 2008-06-18 | 7,950 | 7,950 | 7,910 | 7,910 | 96 | 79.10 |
| 2008-06-17 | 7,800 | 7,820 | 7,740 | 7,810 | 308 | 78.10 |
| 2008-06-16 | 7,930 | 7,930 | 7,880 | 7,900 | 332 | 79 |
| 2008-06-13 | 7,930 | 7,950 | 7,900 | 7,930 | 340 | 79.30 |
| 2008-06-12 | 7,950 | 7,960 | 7,930 | 7,930 | 412 | 79.30 |
| 2008-06-11 | 8,000 | 8,020 | 7,950 | 7,950 | 450 | 79.50 |
| 2008-06-10 | 7,880 | 8,000 | 7,850 | 8,000 | 703 | 80 |
| 2008-06-09 | 7,930 | 7,950 | 7,910 | 7,910 | 712 | 79.10 |
| 2008-06-06 | 7,970 | 7,980 | 7,920 | 7,950 | 561 | 79.50 |
| 2008-06-05 | 7,780 | 7,960 | 7,700 | 7,950 | 393 | 79.50 |
| 2008-06-04 | 7,990 | 7,990 | 7,570 | 7,680 | 368 | 76.80 |
| 2008-06-03 | 7,850 | 8,000 | 7,730 | 7,980 | 1,155 | 79.80 |
| 2008-06-02 | 7,520 | 7,780 | 7,520 | 7,720 | 608 | 77.20 |
| 2008-05-30 | 7,850 | 7,850 | 7,450 | 7,450 | 1,656 | 74.50 |
| 2008-05-29 | 7,000 | 7,120 | 6,920 | 7,050 | 906 | 70.50 |
| 2008-05-28 | 6,810 | 6,940 | 6,810 | 6,920 | 543 | 69.20 |
| 2008-05-27 | 6,800 | 6,810 | 6,740 | 6,760 | 67 | 67.60 |
| 2008-05-26 | 6,800 | 6,840 | 6,710 | 6,740 | 171 | 67.40 |
| 2008-05-23 | 6,740 | 6,800 | 6,740 | 6,790 | 244 | 67.90 |
| 2008-05-22 | 6,700 | 6,770 | 6,700 | 6,770 | 75 | 67.70 |
| 2008-05-21 | 6,720 | 6,780 | 6,700 | 6,750 | 341 | 67.50 |
| 2008-05-20 | 6,800 | 6,800 | 6,740 | 6,780 | 453 | 67.80 |
| 2008-05-19 | 6,780 | 6,800 | 6,710 | 6,750 | 221 | 67.50 |
| 2008-05-16 | 6,850 | 6,850 | 6,800 | 6,850 | 63 | 68.50 |
| 2008-05-15 | 6,880 | 6,890 | 6,720 | 6,800 | 413 | 68 |
| 2008-05-14 | 6,890 | 6,940 | 6,700 | 6,900 | 312 | 69 |
| 2008-05-13 | 6,790 | 6,890 | 6,750 | 6,890 | 561 | 68.90 |
| 2008-05-12 | 6,810 | 6,830 | 6,750 | 6,760 | 189 | 67.60 |
| 2008-05-09 | 6,860 | 6,880 | 6,800 | 6,800 | 183 | 68 |
| 2008-05-08 | 6,830 | 6,880 | 6,780 | 6,850 | 277 | 68.50 |
| 2008-05-07 | 6,800 | 6,930 | 6,800 | 6,890 | 436 | 68.90 |
| 2008-05-02 | 6,760 | 6,880 | 6,710 | 6,860 | 322 | 68.60 |
| 2008-05-01 | 6,890 | 6,900 | 6,750 | 6,860 | 196 | 68.60 |
| 2008-04-30 | 6,900 | 6,950 | 6,780 | 6,950 | 291 | 69.50 |
| 2008-04-28 | 6,970 | 6,970 | 6,400 | 6,750 | 689 | 67.50 |
| 2008-04-25 | 6,980 | 7,040 | 6,950 | 6,990 | 146 | 69.90 |
| 2008-04-24 | 7,020 | 7,100 | 6,900 | 7,050 | 436 | 70.50 |
| 2008-04-23 | 7,100 | 7,180 | 7,090 | 7,170 | 103 | 71.70 |
| 2008-04-22 | 7,200 | 7,200 | 7,090 | 7,150 | 88 | 71.50 |
| 2008-04-21 | 7,220 | 7,450 | 7,140 | 7,190 | 469 | 71.90 |
| 2008-04-18 | 7,230 | 7,230 | 7,060 | 7,120 | 528 | 71.20 |
| 2008-04-17 | 7,180 | 7,190 | 7,000 | 7,130 | 358 | 71.30 |
| 2008-04-16 | 7,060 | 7,160 | 7,010 | 7,140 | 254 | 71.40 |
| 2008-04-15 | 7,000 | 7,050 | 6,980 | 7,050 | 1,184 | 70.50 |
| 2008-04-14 | 7,030 | 7,110 | 6,970 | 7,050 | 225 | 70.50 |
| 2008-04-11 | 7,280 | 7,300 | 7,180 | 7,240 | 106 | 72.40 |
| 2008-04-10 | 7,250 | 7,300 | 7,150 | 7,280 | 227 | 72.80 |
| 2008-04-09 | 7,200 | 7,500 | 7,200 | 7,300 | 381 | 73 |
| 2008-04-08 | 7,420 | 7,450 | 7,250 | 7,290 | 317 | 72.90 |
| 2008-04-07 | 7,540 | 7,540 | 7,350 | 7,420 | 413 | 74.20 |
| 2008-04-04 | 7,400 | 7,780 | 7,360 | 7,540 | 1,145 | 75.40 |
| 2008-04-03 | 7,290 | 7,350 | 7,290 | 7,350 | 98 | 73.50 |
| 2008-04-02 | 7,340 | 7,390 | 7,260 | 7,390 | 176 | 73.90 |
| 2008-04-01 | 7,330 | 7,330 | 7,210 | 7,220 | 57 | 72.20 |
| 2008-03-31 | 7,360 | 7,360 | 7,240 | 7,330 | 242 | 73.30 |
| 2008-03-28 | 7,190 | 7,270 | 7,160 | 7,270 | 119 | 72.70 |
| 2008-03-27 | 7,160 | 7,290 | 7,140 | 7,190 | 289 | 71.90 |
| 2008-03-26 | 7,090 | 7,440 | 7,090 | 7,130 | 253 | 71.30 |
| 2008-03-25 | 7,290 | 7,340 | 7,000 | 7,150 | 529 | 71.50 |
| 2008-03-24 | 6,950 | 7,340 | 6,950 | 7,250 | 695 | 72.50 |
| 2008-03-21 | 6,650 | 7,370 | 6,580 | 7,150 | 965 | 71.50 |
| 2008-03-19 | 6,450 | 6,490 | 6,300 | 6,390 | 344 | 63.90 |
| 2008-03-18 | 6,270 | 6,270 | 6,040 | 6,240 | 210 | 62.40 |
| 2008-03-17 | 6,300 | 6,300 | 5,810 | 6,170 | 1,011 | 61.70 |
| 2008-03-14 | 6,600 | 6,640 | 6,350 | 6,400 | 1,166 | 64 |
| 2008-03-13 | 7,040 | 7,070 | 6,590 | 6,680 | 815 | 66.80 |
| 2008-03-12 | 7,100 | 7,300 | 7,040 | 7,100 | 445 | 71 |
| 2008-03-11 | 7,000 | 7,140 | 6,920 | 7,040 | 348 | 70.40 |
| 2008-03-10 | 7,580 | 7,580 | 7,200 | 7,250 | 355 | 72.50 |
| 2008-03-07 | 7,720 | 7,820 | 7,600 | 7,680 | 254 | 76.80 |
| 2008-03-06 | 8,000 | 8,000 | 7,650 | 7,900 | 172 | 79 |
| 2008-03-05 | 8,000 | 8,040 | 7,920 | 7,980 | 131 | 79.80 |
| 2008-03-04 | 8,000 | 8,100 | 7,570 | 8,100 | 683 | 81 |
| 2008-03-03 | 8,110 | 8,110 | 8,000 | 8,090 | 206 | 80.90 |
| 2008-02-29 | 8,280 | 8,400 | 8,100 | 8,190 | 1,177 | 81.90 |
| 2008-02-28 | 7,900 | 8,000 | 7,870 | 7,980 | 306 | 79.80 |
| 2008-02-27 | 7,950 | 7,990 | 7,900 | 7,920 | 335 | 79.20 |
| 2008-02-26 | 7,860 | 8,050 | 7,860 | 8,050 | 405 | 80.50 |
| 2008-02-25 | 8,150 | 8,150 | 8,030 | 8,090 | 305 | 80.90 |
| 2008-02-22 | 8,190 | 8,190 | 8,010 | 8,180 | 177 | 81.80 |
| 2008-02-21 | 8,110 | 8,200 | 8,110 | 8,160 | 298 | 81.60 |
| 2008-02-20 | 8,080 | 8,150 | 8,060 | 8,130 | 123 | 81.30 |
| 2008-02-19 | 8,140 | 8,150 | 8,020 | 8,150 | 353 | 81.50 |
| 2008-02-18 | 8,090 | 8,150 | 8,020 | 8,140 | 210 | 81.40 |
| 2008-02-15 | 8,040 | 8,110 | 7,920 | 8,090 | 231 | 80.90 |
| 2008-02-14 | 8,090 | 8,100 | 8,010 | 8,080 | 266 | 80.80 |
| 2008-02-13 | 8,090 | 8,100 | 7,980 | 7,980 | 323 | 79.80 |
| 2008-02-12 | 8,070 | 8,100 | 7,900 | 8,000 | 1,101 | 80 |
| 2008-02-08 | 8,150 | 8,150 | 8,090 | 8,140 | 103 | 81.40 |
| 2008-02-07 | 8,020 | 8,120 | 7,970 | 8,110 | 174 | 81.10 |
| 2008-02-06 | 8,060 | 8,090 | 7,930 | 7,990 | 320 | 79.90 |
| 2008-02-05 | 8,170 | 8,200 | 8,100 | 8,190 | 126 | 81.90 |
| 2008-02-04 | 8,200 | 8,290 | 8,130 | 8,150 | 310 | 81.50 |
| 2008-02-01 | 8,250 | 8,250 | 8,070 | 8,150 | 246 | 81.50 |
| 2008-01-31 | 8,210 | 8,250 | 8,100 | 8,250 | 273 | 82.50 |
| 2008-01-30 | 8,230 | 8,250 | 8,100 | 8,110 | 217 | 81.10 |
| 2008-01-29 | 8,260 | 8,300 | 8,050 | 8,230 | 662 | 82.30 |
| 2008-01-28 | 8,250 | 8,460 | 8,100 | 8,240 | 543 | 82.40 |
| 2008-01-25 | 8,080 | 8,230 | 8,050 | 8,200 | 623 | 82 |
| 2008-01-24 | 7,500 | 7,900 | 7,500 | 7,880 | 506 | 78.80 |
| 2008-01-23 | 7,470 | 7,790 | 7,400 | 7,430 | 458 | 74.30 |
| 2008-01-22 | 7,500 | 7,500 | 7,100 | 7,220 | 772 | 72.20 |
| 2008-01-21 | 7,440 | 7,790 | 7,440 | 7,670 | 608 | 76.70 |
| 2008-01-18 | 7,050 | 7,590 | 7,050 | 7,440 | 2,224 | 74.40 |
| 2008-01-17 | 7,550 | 7,790 | 7,310 | 7,400 | 1,707 | 74 |
| 2008-01-16 | 8,100 | 8,150 | 7,500 | 7,500 | 2,726 | 75 |
| 2008-01-15 | 8,800 | 8,820 | 8,490 | 8,500 | 737 | 85 |
| 2008-01-11 | 9,300 | 9,300 | 8,510 | 8,980 | 1,094 | 89.80 |
| 2008-01-10 | 9,400 | 9,420 | 9,250 | 9,390 | 340 | 93.90 |
| 2008-01-09 | 9,400 | 9,400 | 9,180 | 9,400 | 525 | 94 |
| 2008-01-08 | 9,480 | 9,600 | 9,400 | 9,530 | 429 | 95.30 |
| 2008-01-07 | 9,500 | 9,800 | 9,350 | 9,790 | 359 | 97.90 |
| 2008-01-04 | 9,990 | 10,020 | 9,710 | 9,800 | 652 | 98 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2005-02-23]1株→10株 [2003-12-25]1株→5株 [2000-08-28]1株→2株