7774 (株)ジャパン・ティッシュエンジニアリング 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 | 117,100 | 119,800 | 117,000 | 119,800 | 528 | 599 |
| 2008-12-29 | 118,600 | 121,500 | 115,200 | 117,800 | 1,163 | 589 |
| 2008-12-26 | 113,600 | 119,700 | 110,200 | 118,600 | 977 | 593 |
| 2008-12-25 | 124,600 | 126,900 | 114,300 | 115,600 | 2,265 | 578 |
| 2008-12-24 | 112,600 | 128,600 | 112,600 | 120,600 | 5,323 | 603 |
| 2008-12-22 | 102,300 | 118,300 | 102,000 | 108,600 | 3,238 | 543 |
| 2008-12-19 | 119,500 | 121,900 | 101,000 | 104,300 | 4,624 | 521.50 |
| 2008-12-18 | 134,600 | 140,000 | 115,000 | 120,000 | 8,445 | 600 |
| 2008-12-17 | 110,600 | 126,600 | 106,700 | 126,600 | 2,447 | 633 |
| 2008-12-16 | 104,000 | 113,000 | 97,900 | 106,600 | 1,868 | 533 |
| 2008-12-15 | 109,700 | 112,500 | 102,700 | 104,000 | 2,585 | 520 |
| 2008-12-12 | 94,400 | 105,400 | 94,400 | 105,400 | 2,930 | 527 |
| 2008-12-11 | 98,000 | 98,000 | 95,200 | 95,400 | 496 | 477 |
| 2008-12-10 | 93,000 | 97,800 | 91,500 | 96,200 | 800 | 481 |
| 2008-12-09 | 94,800 | 95,200 | 93,200 | 93,300 | 535 | 466.50 |
| 2008-12-08 | 93,000 | 95,100 | 91,200 | 95,100 | 598 | 475.50 |
| 2008-12-05 | 90,600 | 95,500 | 90,000 | 92,000 | 643 | 460 |
| 2008-12-04 | 94,000 | 98,900 | 90,100 | 92,600 | 1,924 | 463 |
| 2008-12-03 | 91,900 | 92,000 | 91,800 | 92,000 | 863 | 460 |
| 2008-12-02 | 77,000 | 82,000 | 75,000 | 82,000 | 329 | 410 |
| 2008-12-01 | 79,000 | 81,000 | 77,000 | 78,000 | 363 | 390 |
| 2008-11-28 | 81,800 | 82,600 | 77,400 | 79,800 | 593 | 399 |
| 2008-11-27 | 83,500 | 84,300 | 80,600 | 82,800 | 334 | 414 |
| 2008-11-26 | 84,500 | 85,800 | 80,500 | 81,000 | 536 | 405 |
| 2008-11-25 | 96,000 | 98,000 | 85,000 | 86,500 | 1,046 | 432.50 |
| 2008-11-21 | 94,100 | 99,000 | 92,500 | 95,000 | 1,297 | 475 |
| 2008-11-20 | 92,500 | 98,800 | 91,100 | 96,800 | 3,555 | 484 |
| 2008-11-19 | 90,500 | 93,500 | 90,000 | 93,500 | 2,944 | 467.50 |
| 2008-11-18 | 81,100 | 85,000 | 70,500 | 83,500 | 1,968 | 417.50 |
| 2008-11-17 | 81,000 | 83,000 | 78,200 | 80,500 | 845 | 402.50 |
| 2008-11-14 | 78,100 | 79,000 | 73,600 | 76,000 | 296 | 380 |
| 2008-11-13 | 78,500 | 79,300 | 76,100 | 76,100 | 209 | 380.50 |
| 2008-11-12 | 79,900 | 83,300 | 76,500 | 76,500 | 440 | 382.50 |
| 2008-11-11 | 76,400 | 82,500 | 76,400 | 80,900 | 735 | 404.50 |
| 2008-11-10 | 71,400 | 74,400 | 71,000 | 74,400 | 471 | 372 |
| 2008-11-07 | 65,000 | 70,000 | 63,700 | 69,400 | 249 | 347 |
| 2008-11-06 | 70,000 | 70,000 | 67,100 | 68,000 | 186 | 340 |
| 2008-11-05 | 67,100 | 71,800 | 67,100 | 69,600 | 316 | 348 |
| 2008-11-04 | 67,600 | 69,000 | 67,500 | 68,000 | 189 | 340 |
| 2008-10-31 | 69,900 | 70,300 | 67,100 | 68,100 | 215 | 340.50 |
| 2008-10-30 | 68,500 | 71,000 | 67,000 | 69,900 | 212 | 349.50 |
| 2008-10-29 | 71,500 | 71,500 | 68,500 | 69,000 | 301 | 345 |
| 2008-10-28 | 66,100 | 67,000 | 62,600 | 67,000 | 393 | 335 |
| 2008-10-27 | 69,500 | 73,500 | 66,500 | 67,100 | 332 | 335.50 |
| 2008-10-24 | 74,900 | 74,900 | 68,800 | 70,000 | 277 | 350 |
| 2008-10-23 | 76,000 | 77,000 | 72,000 | 73,900 | 834 | 369.50 |
| 2008-10-22 | 77,000 | 85,000 | 75,000 | 82,000 | 843 | 410 |
| 2008-10-21 | 79,600 | 79,600 | 73,700 | 78,000 | 576 | 390 |
| 2008-10-20 | 72,000 | 73,600 | 71,900 | 73,600 | 348 | 368 |
| 2008-10-17 | 70,200 | 70,900 | 68,000 | 68,600 | 349 | 343 |
| 2008-10-16 | 62,300 | 68,300 | 60,000 | 67,200 | 1,014 | 336 |
| 2008-10-15 | 63,300 | 63,300 | 63,300 | 63,300 | 23 | 316.50 |
| 2008-10-14 | 58,300 | 58,300 | 58,300 | 58,300 | 73 | 291.50 |
| 2008-10-10 | 53,200 | 54,300 | 53,200 | 53,300 | 569 | 266.50 |
| 2008-10-09 | 58,100 | 62,000 | 58,100 | 58,200 | 899 | 291 |
| 2008-10-08 | 63,100 | 63,100 | 63,100 | 63,100 | 245 | 315.50 |
| 2008-10-07 | 66,400 | 71,000 | 66,400 | 67,600 | 417 | 338 |
| 2008-10-06 | 77,000 | 77,400 | 68,500 | 71,900 | 771 | 359.50 |
| 2008-10-03 | 75,700 | 78,300 | 72,100 | 76,000 | 485 | 380 |
| 2008-10-02 | 78,000 | 85,300 | 75,600 | 76,900 | 1,222 | 384.50 |
| 2008-10-01 | 75,300 | 77,400 | 74,000 | 77,200 | 545 | 386 |
| 2008-09-30 | 69,800 | 74,000 | 68,000 | 73,600 | 499 | 368 |
| 2008-09-29 | 73,600 | 76,400 | 72,000 | 72,100 | 297 | 360.50 |
| 2008-09-26 | 73,500 | 74,300 | 72,500 | 73,000 | 220 | 365 |
| 2008-09-25 | 73,400 | 73,400 | 71,500 | 72,500 | 114 | 362.50 |
| 2008-09-24 | 72,800 | 74,400 | 71,600 | 72,400 | 293 | 362 |
| 2008-09-22 | 78,800 | 79,400 | 73,700 | 73,800 | 337 | 369 |
| 2008-09-19 | 77,900 | 78,000 | 75,100 | 76,800 | 386 | 384 |
| 2008-09-18 | 73,500 | 76,000 | 72,100 | 74,900 | 476 | 374.50 |
| 2008-09-17 | 73,200 | 80,600 | 73,200 | 77,400 | 1,034 | 387 |
| 2008-09-16 | 70,100 | 80,000 | 70,100 | 73,100 | 1,716 | 365.50 |
| 2008-09-12 | 80,100 | 82,500 | 77,100 | 80,100 | 1,037 | 400.50 |
| 2008-09-11 | 72,800 | 74,900 | 69,800 | 74,100 | 471 | 370.50 |
| 2008-09-10 | 71,000 | 74,000 | 69,500 | 72,800 | 419 | 364 |
| 2008-09-09 | 74,300 | 76,500 | 71,000 | 74,000 | 943 | 370 |
| 2008-09-08 | 73,300 | 73,300 | 72,000 | 73,300 | 598 | 366.50 |
| 2008-09-05 | 69,000 | 74,800 | 67,500 | 68,300 | 1,372 | 341.50 |
| 2008-09-04 | 84,500 | 84,500 | 76,500 | 77,000 | 1,585 | 385 |
| 2008-09-03 | 89,800 | 94,800 | 81,900 | 86,500 | 3,441 | 432.50 |
| 2008-09-02 | 84,800 | 84,800 | 84,800 | 84,800 | 220 | 424 |
| 2008-09-01 | 74,300 | 74,800 | 73,400 | 74,800 | 413 | 374 |
| 2008-08-29 | 62,500 | 72,500 | 61,000 | 69,500 | 3,471 | 347.50 |
| 2008-08-28 | 62,500 | 62,500 | 62,500 | 62,500 | 1,858 | 312.50 |
| 2008-08-27 | 52,500 | 52,500 | 52,500 | 52,500 | 41 | 262.50 |
| 2008-08-26 | 48,500 | 48,500 | 48,500 | 48,500 | 24 | 242.50 |
| 2008-08-25 | 44,500 | 44,500 | 44,500 | 44,500 | 78 | 222.50 |
| 2008-08-22 | 40,500 | 40,950 | 39,950 | 40,500 | 353 | 202.50 |
| 2008-08-21 | 42,750 | 44,450 | 41,300 | 42,100 | 382 | 210.50 |
| 2008-08-20 | 41,500 | 43,900 | 41,000 | 42,700 | 442 | 213.50 |
| 2008-08-19 | 46,150 | 46,200 | 44,050 | 44,100 | 424 | 220.50 |
| 2008-08-18 | 48,850 | 48,850 | 47,050 | 47,150 | 198 | 235.75 |
| 2008-08-15 | 48,100 | 49,500 | 47,100 | 48,450 | 248 | 242.25 |
| 2008-08-14 | 51,900 | 51,900 | 49,000 | 50,200 | 419 | 251 |
| 2008-08-13 | 52,200 | 53,900 | 51,800 | 53,000 | 311 | 265 |
| 2008-08-12 | 51,300 | 52,100 | 51,100 | 52,000 | 391 | 260 |
| 2008-08-11 | 54,500 | 55,000 | 52,200 | 53,200 | 253 | 266 |
| 2008-08-08 | 56,000 | 56,700 | 53,700 | 54,500 | 299 | 272.50 |
| 2008-08-07 | 58,400 | 59,000 | 56,800 | 57,400 | 142 | 287 |
| 2008-08-06 | 60,900 | 60,900 | 58,000 | 59,300 | 217 | 296.50 |
| 2008-08-05 | 61,700 | 61,700 | 58,200 | 59,400 | 249 | 297 |
| 2008-08-04 | 63,100 | 63,100 | 59,900 | 61,900 | 139 | 309.50 |
| 2008-08-01 | 67,600 | 67,600 | 63,000 | 63,100 | 191 | 315.50 |
| 2008-07-31 | 66,000 | 67,500 | 65,100 | 67,100 | 229 | 335.50 |
| 2008-07-30 | 65,500 | 66,000 | 63,500 | 65,500 | 215 | 327.50 |
| 2008-07-29 | 63,500 | 64,500 | 62,000 | 63,000 | 263 | 315 |
| 2008-07-28 | 66,700 | 72,000 | 65,000 | 65,500 | 413 | 327.50 |
| 2008-07-25 | 62,600 | 68,100 | 59,200 | 67,500 | 1,661 | 337.50 |
| 2008-07-24 | 63,100 | 63,100 | 63,100 | 63,100 | 69 | 315.50 |
| 2008-07-23 | 56,100 | 58,100 | 55,100 | 58,100 | 378 | 290.50 |
| 2008-07-22 | 52,700 | 53,900 | 51,800 | 53,100 | 978 | 265.50 |
| 2008-07-18 | 60,800 | 61,500 | 56,200 | 56,700 | 1,133 | 283.50 |
| 2008-07-17 | 61,000 | 65,000 | 60,200 | 61,000 | 1,676 | 305 |
| 2008-07-16 | 68,300 | 69,900 | 60,300 | 60,500 | 1,459 | 302.50 |
| 2008-07-15 | 77,500 | 78,500 | 70,300 | 70,300 | 463 | 351.50 |
| 2008-07-14 | 79,800 | 80,000 | 77,100 | 79,500 | 142 | 397.50 |
| 2008-07-11 | 80,300 | 80,900 | 78,800 | 80,500 | 218 | 402.50 |
| 2008-07-10 | 81,000 | 81,000 | 79,200 | 79,300 | 366 | 396.50 |
| 2008-07-09 | 82,000 | 83,000 | 81,200 | 81,800 | 195 | 409 |
| 2008-07-08 | 87,100 | 87,100 | 82,400 | 83,000 | 293 | 415 |
| 2008-07-07 | 87,500 | 87,500 | 85,100 | 86,100 | 123 | 430.50 |
| 2008-07-04 | 87,700 | 90,700 | 87,500 | 87,600 | 181 | 438 |
| 2008-07-03 | 85,600 | 88,900 | 85,000 | 87,700 | 280 | 438.50 |
| 2008-07-02 | 90,000 | 90,000 | 87,200 | 87,600 | 223 | 438 |
| 2008-07-01 | 89,000 | 93,900 | 88,500 | 89,000 | 431 | 445 |
| 2008-06-30 | 88,600 | 90,000 | 88,200 | 88,500 | 261 | 442.50 |
| 2008-06-27 | 89,900 | 91,000 | 87,000 | 90,100 | 562 | 450.50 |
| 2008-06-26 | 92,500 | 92,900 | 89,800 | 90,200 | 584 | 451 |
| 2008-06-25 | 93,000 | 93,000 | 89,500 | 92,500 | 904 | 462.50 |
| 2008-06-24 | 98,900 | 99,200 | 93,600 | 93,600 | 974 | 468 |
| 2008-06-23 | 95,000 | 103,000 | 95,000 | 99,900 | 3,503 | 499.50 |
| 2008-06-20 | 94,100 | 94,600 | 93,100 | 94,600 | 216 | 473 |
| 2008-06-19 | 94,200 | 94,200 | 93,000 | 93,100 | 215 | 465.50 |
| 2008-06-18 | 93,000 | 94,200 | 92,900 | 93,100 | 278 | 465.50 |
| 2008-06-17 | 93,000 | 94,700 | 92,600 | 93,000 | 272 | 465 |
| 2008-06-16 | 93,000 | 94,000 | 92,400 | 92,900 | 165 | 464.50 |
| 2008-06-13 | 93,000 | 93,200 | 91,600 | 91,600 | 218 | 458 |
| 2008-06-12 | 94,500 | 94,500 | 92,500 | 93,900 | 259 | 469.50 |
| 2008-06-11 | 93,500 | 95,000 | 92,800 | 94,500 | 188 | 472.50 |
| 2008-06-10 | 96,900 | 99,000 | 92,200 | 93,500 | 645 | 467.50 |
| 2008-06-09 | 95,000 | 99,800 | 94,000 | 97,800 | 647 | 489 |
| 2008-06-06 | 96,500 | 96,800 | 93,800 | 95,500 | 469 | 477.50 |
| 2008-06-05 | 98,400 | 98,600 | 95,600 | 97,000 | 382 | 485 |
| 2008-06-04 | 99,800 | 101,000 | 96,500 | 98,300 | 563 | 491.50 |
| 2008-06-03 | 97,700 | 103,000 | 97,500 | 99,500 | 895 | 497.50 |
| 2008-06-02 | 99,000 | 99,000 | 96,500 | 98,200 | 603 | 491 |
| 2008-05-30 | 102,000 | 102,000 | 98,500 | 99,900 | 1,761 | 499.50 |
| 2008-05-29 | 109,000 | 110,000 | 103,000 | 104,000 | 1,721 | 520 |
| 2008-05-28 | 111,000 | 111,000 | 102,000 | 102,000 | 989 | 510 |
| 2008-05-27 | 109,000 | 111,000 | 104,000 | 109,000 | 1,434 | 545 |
| 2008-05-26 | 117,000 | 120,000 | 108,000 | 110,000 | 5,803 | 550 |
| 2008-05-23 | 103,000 | 103,000 | 103,000 | 103,000 | 445 | 515 |
| 2008-05-22 | 90,700 | 96,000 | 89,200 | 92,500 | 852 | 462.50 |
| 2008-05-21 | 94,000 | 94,000 | 90,200 | 91,900 | 717 | 459.50 |
| 2008-05-20 | 95,000 | 95,000 | 94,000 | 94,500 | 556 | 472.50 |
| 2008-05-19 | 98,800 | 99,000 | 96,500 | 97,000 | 425 | 485 |
| 2008-05-16 | 101,000 | 103,000 | 98,800 | 98,800 | 565 | 494 |
| 2008-05-15 | 101,000 | 102,000 | 93,000 | 100,000 | 2,119 | 500 |
| 2008-05-14 | 108,000 | 108,000 | 105,000 | 107,000 | 828 | 535 |
| 2008-05-13 | 109,000 | 110,000 | 108,000 | 109,000 | 279 | 545 |
| 2008-05-12 | 112,000 | 112,000 | 109,000 | 110,000 | 334 | 550 |
| 2008-05-09 | 116,000 | 116,000 | 111,000 | 112,000 | 386 | 560 |
| 2008-05-08 | 110,000 | 116,000 | 109,000 | 114,000 | 1,060 | 570 |
| 2008-05-07 | 108,000 | 113,000 | 108,000 | 110,000 | 583 | 550 |
| 2008-05-02 | 111,000 | 111,000 | 109,000 | 110,000 | 359 | 550 |
| 2008-05-01 | 110,000 | 112,000 | 108,000 | 110,000 | 622 | 550 |
| 2008-04-30 | 111,000 | 113,000 | 109,000 | 111,000 | 717 | 555 |
| 2008-04-28 | 113,000 | 114,000 | 111,000 | 112,000 | 764 | 560 |
| 2008-04-25 | 118,000 | 118,000 | 112,000 | 114,000 | 1,402 | 570 |
| 2008-04-24 | 117,000 | 121,000 | 116,000 | 117,000 | 2,279 | 585 |
| 2008-04-23 | 113,000 | 116,000 | 113,000 | 116,000 | 558 | 580 |
| 2008-04-22 | 115,000 | 115,000 | 113,000 | 114,000 | 606 | 570 |
| 2008-04-21 | 116,000 | 117,000 | 113,000 | 114,000 | 531 | 570 |
| 2008-04-18 | 115,000 | 116,000 | 113,000 | 114,000 | 760 | 570 |
| 2008-04-17 | 114,000 | 117,000 | 113,000 | 114,000 | 1,065 | 570 |
| 2008-04-16 | 115,000 | 117,000 | 111,000 | 113,000 | 1,324 | 565 |
| 2008-04-15 | 121,000 | 121,000 | 115,000 | 116,000 | 1,988 | 580 |
| 2008-04-14 | 123,000 | 125,000 | 119,000 | 121,000 | 875 | 605 |
| 2008-04-11 | 123,000 | 125,000 | 121,000 | 124,000 | 1,730 | 620 |
| 2008-04-10 | 131,000 | 132,000 | 126,000 | 127,000 | 986 | 635 |
| 2008-04-09 | 124,000 | 135,000 | 120,000 | 131,000 | 2,112 | 655 |
| 2008-04-08 | 129,000 | 129,000 | 123,000 | 124,000 | 919 | 620 |
| 2008-04-07 | 130,000 | 132,000 | 126,000 | 128,000 | 1,018 | 640 |
| 2008-04-04 | 133,000 | 138,000 | 128,000 | 131,000 | 3,136 | 655 |
| 2008-04-03 | 124,000 | 136,000 | 124,000 | 134,000 | 4,653 | 670 |
| 2008-04-02 | 125,000 | 132,000 | 124,000 | 124,000 | 2,127 | 620 |
| 2008-04-01 | 127,000 | 128,000 | 120,000 | 121,000 | 1,508 | 605 |
| 2008-03-31 | 122,000 | 133,000 | 122,000 | 127,000 | 3,747 | 635 |
| 2008-03-28 | 115,000 | 125,000 | 113,000 | 120,000 | 2,760 | 600 |
| 2008-03-27 | 111,000 | 118,000 | 111,000 | 117,000 | 1,682 | 585 |
| 2008-03-26 | 114,000 | 114,000 | 112,000 | 113,000 | 675 | 565 |
| 2008-03-25 | 115,000 | 117,000 | 110,000 | 112,000 | 1,037 | 560 |
| 2008-03-24 | 113,000 | 117,000 | 110,000 | 115,000 | 1,232 | 575 |
| 2008-03-21 | 114,000 | 115,000 | 112,000 | 112,000 | 1,104 | 560 |
| 2008-03-19 | 120,000 | 124,000 | 113,000 | 116,000 | 1,563 | 580 |
| 2008-03-18 | 115,000 | 121,000 | 114,000 | 116,000 | 1,191 | 580 |
| 2008-03-17 | 115,000 | 116,000 | 111,000 | 114,000 | 1,201 | 570 |
| 2008-03-14 | 113,000 | 120,000 | 110,000 | 117,000 | 1,832 | 585 |
| 2008-03-13 | 116,000 | 123,000 | 110,000 | 113,000 | 1,367 | 565 |
| 2008-03-12 | 126,000 | 129,000 | 115,000 | 120,000 | 1,925 | 600 |
| 2008-03-11 | 108,000 | 123,000 | 107,000 | 120,000 | 3,148 | 600 |
| 2008-03-10 | 123,000 | 124,000 | 104,000 | 106,000 | 3,411 | 530 |
| 2008-03-07 | 118,000 | 129,000 | 117,000 | 124,000 | 2,477 | 620 |
| 2008-03-06 | 135,000 | 136,000 | 118,000 | 124,000 | 4,336 | 620 |
| 2008-03-05 | 147,000 | 148,000 | 131,000 | 134,000 | 9,055 | 670 |
| 2008-03-04 | 131,000 | 147,000 | 128,000 | 147,000 | 13,960 | 735 |
| 2008-03-03 | 125,000 | 135,000 | 123,000 | 127,000 | 10,239 | 635 |
| 2008-02-29 | 115,000 | 132,000 | 113,000 | 129,000 | 7,835 | 645 |
| 2008-02-28 | 116,000 | 122,000 | 109,000 | 117,000 | 3,292 | 585 |
| 2008-02-27 | 119,000 | 124,000 | 113,000 | 114,000 | 6,646 | 570 |
| 2008-02-26 | 104,000 | 123,000 | 103,000 | 115,000 | 6,286 | 575 |
| 2008-02-25 | 104,000 | 106,000 | 103,000 | 103,000 | 640 | 515 |
| 2008-02-22 | 102,000 | 105,000 | 101,000 | 104,000 | 1,109 | 520 |
| 2008-02-21 | 102,000 | 106,000 | 100,000 | 106,000 | 1,475 | 530 |
| 2008-02-20 | 105,000 | 107,000 | 100,000 | 101,000 | 1,370 | 505 |
| 2008-02-19 | 109,000 | 110,000 | 105,000 | 106,000 | 1,756 | 530 |
| 2008-02-18 | 106,000 | 115,000 | 102,000 | 109,000 | 6,062 | 545 |
| 2008-02-15 | 100,000 | 106,000 | 95,000 | 104,000 | 3,351 | 520 |
| 2008-02-14 | 107,000 | 110,000 | 101,000 | 104,000 | 2,937 | 520 |
| 2008-02-13 | 100,000 | 103,000 | 95,100 | 103,000 | 2,146 | 515 |
| 2008-02-12 | 102,000 | 102,000 | 89,200 | 92,500 | 3,694 | 462.50 |
| 2008-02-08 | 109,000 | 109,000 | 102,000 | 104,000 | 2,148 | 520 |
| 2008-02-07 | 110,000 | 113,000 | 107,000 | 109,000 | 3,105 | 545 |
| 2008-02-06 | 103,000 | 117,000 | 102,000 | 108,000 | 4,690 | 540 |
| 2008-02-05 | 110,000 | 110,000 | 104,000 | 107,000 | 2,551 | 535 |
| 2008-02-04 | 114,000 | 117,000 | 110,000 | 111,000 | 2,296 | 555 |
| 2008-02-01 | 122,000 | 123,000 | 110,000 | 111,000 | 3,791 | 555 |
| 2008-01-31 | 108,000 | 119,000 | 106,000 | 118,000 | 3,765 | 590 |
| 2008-01-30 | 116,000 | 117,000 | 108,000 | 110,000 | 3,596 | 550 |
| 2008-01-29 | 123,000 | 124,000 | 115,000 | 117,000 | 3,905 | 585 |
| 2008-01-28 | 127,000 | 130,000 | 114,000 | 117,000 | 5,926 | 585 |
| 2008-01-25 | 137,000 | 140,000 | 128,000 | 130,000 | 7,209 | 650 |
| 2008-01-24 | 124,000 | 135,000 | 124,000 | 131,000 | 14,556 | 655 |
| 2008-01-23 | 115,000 | 120,000 | 108,000 | 120,000 | 9,784 | 600 |
| 2008-01-22 | 109,000 | 116,000 | 99,400 | 101,000 | 9,835 | 505 |
| 2008-01-21 | 128,000 | 129,000 | 118,000 | 119,000 | 8,660 | 595 |
| 2008-01-18 | 126,000 | 136,000 | 126,000 | 129,000 | 9,650 | 645 |
| 2008-01-17 | 139,000 | 143,000 | 124,000 | 134,000 | 12,397 | 670 |
| 2008-01-16 | 117,000 | 136,000 | 117,000 | 132,000 | 22,815 | 660 |
| 2008-01-15 | 170,000 | 171,000 | 137,000 | 137,000 | 12,726 | 685 |
| 2008-01-11 | 174,000 | 179,000 | 158,000 | 167,000 | 22,205 | 835 |
| 2008-01-10 | 171,000 | 178,000 | 161,000 | 177,000 | 33,773 | 885 |
| 2008-01-09 | 157,000 | 176,000 | 147,000 | 156,000 | 38,664 | 780 |
| 2008-01-08 | 138,000 | 151,000 | 133,000 | 151,000 | 15,922 | 755 |
| 2008-01-07 | 144,000 | 152,000 | 129,000 | 131,000 | 27,846 | 655 |
| 2008-01-04 | 122,000 | 140,000 | 117,000 | 140,000 | 19,166 | 700 |
分割・併合履歴 ： [2014-03-27]1株→200株