7826 (株)フルヤ金属 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 | 7,760 | 7,980 | 7,760 | 7,980 | 1,900 | 3,990 |
| 2008-12-29 | 7,550 | 7,850 | 7,480 | 7,850 | 3,000 | 3,925 |
| 2008-12-26 | 7,230 | 7,900 | 7,230 | 7,850 | 5,300 | 3,925 |
| 2008-12-25 | 7,600 | 7,700 | 7,140 | 7,220 | 6,300 | 3,610 |
| 2008-12-24 | 7,980 | 7,990 | 7,850 | 7,860 | 5,100 | 3,930 |
| 2008-12-22 | 8,000 | 8,000 | 7,890 | 7,970 | 6,000 | 3,985 |
| 2008-12-19 | 8,210 | 8,210 | 7,900 | 7,910 | 6,000 | 3,955 |
| 2008-12-18 | 8,400 | 8,400 | 8,110 | 8,110 | 1,600 | 4,055 |
| 2008-12-17 | 8,360 | 8,500 | 8,360 | 8,400 | 1,600 | 4,200 |
| 2008-12-16 | 8,410 | 8,480 | 8,200 | 8,440 | 1,700 | 4,220 |
| 2008-12-15 | 8,400 | 8,550 | 8,300 | 8,410 | 3,200 | 4,205 |
| 2008-12-12 | 8,500 | 8,530 | 8,200 | 8,260 | 2,500 | 4,130 |
| 2008-12-11 | 8,250 | 8,400 | 8,150 | 8,400 | 2,400 | 4,200 |
| 2008-12-10 | 8,500 | 8,500 | 8,300 | 8,300 | 800 | 4,150 |
| 2008-12-09 | 8,400 | 8,450 | 8,060 | 8,450 | 4,600 | 4,225 |
| 2008-12-08 | 8,580 | 8,640 | 8,130 | 8,300 | 6,100 | 4,150 |
| 2008-12-05 | 8,170 | 8,560 | 7,910 | 8,480 | 6,700 | 4,240 |
| 2008-12-04 | 8,770 | 8,770 | 8,250 | 8,270 | 9,900 | 4,135 |
| 2008-12-03 | 9,210 | 9,260 | 8,670 | 8,670 | 7,900 | 4,335 |
| 2008-12-02 | 9,220 | 9,300 | 9,090 | 9,120 | 6,900 | 4,560 |
| 2008-12-01 | 9,400 | 9,700 | 9,300 | 9,620 | 12,500 | 4,810 |
| 2008-11-28 | 9,000 | 9,100 | 8,780 | 9,100 | 4,900 | 4,550 |
| 2008-11-27 | 8,770 | 8,840 | 8,610 | 8,780 | 4,900 | 4,390 |
| 2008-11-26 | 8,400 | 8,700 | 8,300 | 8,410 | 4,400 | 4,205 |
| 2008-11-25 | 8,390 | 8,640 | 8,200 | 8,600 | 15,500 | 4,300 |
| 2008-11-21 | 8,090 | 8,250 | 7,800 | 8,140 | 13,200 | 4,070 |
| 2008-11-20 | 8,340 | 8,700 | 8,200 | 8,600 | 7,600 | 4,300 |
| 2008-11-19 | 9,000 | 9,200 | 8,530 | 8,700 | 11,800 | 4,350 |
| 2008-11-18 | 9,300 | 9,400 | 8,990 | 9,300 | 15,000 | 4,650 |
| 2008-11-17 | 8,110 | 9,050 | 8,110 | 8,900 | 18,500 | 4,450 |
| 2008-11-14 | 8,270 | 8,410 | 8,070 | 8,070 | 9,100 | 4,035 |
| 2008-11-13 | 7,770 | 8,400 | 7,550 | 7,900 | 15,300 | 3,950 |
| 2008-11-12 | 7,900 | 8,200 | 7,800 | 7,810 | 12,300 | 3,905 |
| 2008-11-11 | 8,500 | 8,760 | 8,300 | 8,500 | 10,100 | 4,250 |
| 2008-11-10 | 9,660 | 9,990 | 8,960 | 8,970 | 14,700 | 4,485 |
| 2008-11-07 | 8,600 | 9,500 | 8,150 | 9,350 | 24,400 | 4,675 |
| 2008-11-06 | 8,310 | 8,500 | 8,300 | 8,500 | 16,000 | 4,250 |
| 2008-11-05 | 6,710 | 7,530 | 6,700 | 7,500 | 29,000 | 3,750 |
| 2008-11-04 | 6,700 | 6,780 | 6,400 | 6,530 | 15,800 | 3,265 |
| 2008-10-31 | 6,150 | 6,500 | 6,150 | 6,410 | 15,100 | 3,205 |
| 2008-10-30 | 6,300 | 6,600 | 5,700 | 6,100 | 19,600 | 3,050 |
| 2008-10-29 | 6,620 | 6,830 | 6,170 | 6,300 | 12,100 | 3,150 |
| 2008-10-28 | 5,410 | 6,000 | 5,210 | 5,920 | 12,500 | 2,960 |
| 2008-10-27 | 6,480 | 6,500 | 6,480 | 6,480 | 6,600 | 3,240 |
| 2008-10-24 | 8,180 | 8,180 | 7,480 | 7,480 | 19,800 | 3,740 |
| 2008-10-23 | 8,560 | 8,570 | 8,480 | 8,480 | 4,800 | 4,240 |
| 2008-10-22 | 9,850 | 9,940 | 9,480 | 9,480 | 4,300 | 4,740 |
| 2008-10-21 | 9,950 | 10,000 | 9,750 | 9,980 | 6,600 | 4,990 |
| 2008-10-20 | 10,600 | 10,600 | 9,900 | 10,200 | 5,100 | 5,100 |
| 2008-10-17 | 11,010 | 11,250 | 10,250 | 10,400 | 4,300 | 5,200 |
| 2008-10-16 | 10,250 | 10,450 | 10,250 | 10,450 | 1,100 | 5,225 |
| 2008-10-15 | 10,770 | 11,800 | 10,760 | 11,650 | 9,400 | 5,825 |
| 2008-10-14 | 10,750 | 10,750 | 10,730 | 10,750 | 6,400 | 5,375 |
| 2008-10-10 | 9,900 | 10,000 | 9,500 | 9,750 | 5,700 | 4,875 |
| 2008-10-09 | 10,100 | 10,800 | 9,940 | 9,940 | 4,700 | 4,970 |
| 2008-10-08 | 9,600 | 10,800 | 9,500 | 10,300 | 6,700 | 5,150 |
| 2008-10-07 | 10,600 | 10,800 | 10,600 | 10,600 | 7,300 | 5,300 |
| 2008-10-06 | 13,600 | 13,600 | 12,600 | 12,600 | 5,400 | 6,300 |
| 2008-10-03 | 15,400 | 15,400 | 14,510 | 14,600 | 5,000 | 7,300 |
| 2008-10-01 | 16,800 | 16,800 | 16,550 | 16,740 | 3,000 | 8,370 |
| 2008-09-30 | 15,120 | 17,290 | 15,000 | 17,280 | 2,800 | 8,640 |
| 2008-09-29 | 16,860 | 16,860 | 16,210 | 16,520 | 600 | 8,260 |
| 2008-09-26 | 17,400 | 17,400 | 16,800 | 16,800 | 1,100 | 8,400 |
| 2008-09-25 | 16,830 | 17,250 | 16,820 | 17,240 | 5,800 | 8,620 |
| 2008-09-24 | 16,490 | 16,820 | 16,490 | 16,710 | 1,500 | 8,355 |
| 2008-09-22 | 16,430 | 17,200 | 16,420 | 16,500 | 1,200 | 8,250 |
| 2008-09-19 | 16,400 | 16,510 | 16,400 | 16,400 | 1,000 | 8,200 |
| 2008-09-18 | 16,740 | 16,740 | 15,900 | 16,000 | 1,100 | 8,000 |
| 2008-09-17 | 16,830 | 16,830 | 16,630 | 16,820 | 9,400 | 8,410 |
| 2008-09-16 | 15,990 | 18,730 | 15,990 | 18,630 | 17,300 | 9,315 |
| 2008-09-12 | 16,420 | 17,000 | 16,420 | 17,000 | 1,200 | 8,500 |
| 2008-09-11 | 16,580 | 16,580 | 16,000 | 16,400 | 900 | 8,200 |
| 2008-09-10 | 16,600 | 16,600 | 16,600 | 16,600 | 500 | 8,300 |
| 2008-09-09 | 16,400 | 16,410 | 16,400 | 16,400 | 700 | 8,200 |
| 2008-09-08 | 16,120 | 16,320 | 16,120 | 16,200 | 500 | 8,100 |
| 2008-09-05 | 16,790 | 16,790 | 16,310 | 16,320 | 1,000 | 8,160 |
| 2008-09-04 | 17,190 | 17,200 | 16,950 | 17,000 | 1,400 | 8,500 |
| 2008-09-03 | 17,400 | 17,400 | 17,100 | 17,300 | 300 | 8,650 |
| 2008-09-02 | 17,180 | 17,330 | 17,180 | 17,200 | 900 | 8,600 |
| 2008-09-01 | 18,600 | 18,600 | 17,580 | 17,580 | 1,300 | 8,790 |
| 2008-08-29 | 17,980 | 18,400 | 17,540 | 18,400 | 4,300 | 9,200 |
| 2008-08-28 | 17,000 | 18,150 | 17,000 | 17,510 | 12,800 | 8,755 |
| 2008-08-27 | 16,200 | 16,700 | 16,200 | 16,600 | 2,000 | 8,300 |
| 2008-08-26 | 16,570 | 16,570 | 16,100 | 16,100 | 400 | 8,050 |
| 2008-08-25 | 16,110 | 16,190 | 16,110 | 16,170 | 1,100 | 8,085 |
| 2008-08-22 | 16,200 | 16,400 | 16,110 | 16,110 | 900 | 8,055 |
| 2008-08-21 | 15,260 | 16,200 | 15,260 | 16,200 | 3,000 | 8,100 |
| 2008-08-20 | 15,260 | 15,260 | 15,000 | 15,260 | 1,200 | 7,630 |
| 2008-08-19 | 15,100 | 16,180 | 14,720 | 15,250 | 5,500 | 7,625 |
| 2008-08-18 | 15,700 | 15,900 | 15,500 | 15,500 | 2,200 | 7,750 |
| 2008-08-15 | 15,310 | 16,600 | 15,300 | 15,710 | 20,000 | 7,855 |
| 2008-08-14 | 15,700 | 15,890 | 15,200 | 15,200 | 1,600 | 7,600 |
| 2008-08-13 | 15,900 | 15,900 | 15,500 | 15,900 | 600 | 7,950 |
| 2008-08-12 | 16,200 | 16,200 | 15,900 | 15,900 | 1,200 | 7,950 |
| 2008-08-11 | 16,300 | 16,400 | 16,100 | 16,300 | 2,200 | 8,150 |
| 2008-08-08 | 16,800 | 16,800 | 16,350 | 16,500 | 900 | 8,250 |
| 2008-08-07 | 17,390 | 17,390 | 16,700 | 16,800 | 1,900 | 8,400 |
| 2008-08-06 | 16,800 | 17,470 | 16,800 | 17,470 | 1,400 | 8,735 |
| 2008-08-05 | 17,500 | 17,500 | 17,200 | 17,200 | 300 | 8,600 |
| 2008-08-04 | 17,200 | 17,500 | 17,200 | 17,500 | 700 | 8,750 |
| 2008-08-01 | 17,500 | 17,500 | 16,920 | 17,200 | 1,100 | 8,600 |
| 2008-07-31 | 17,500 | 17,500 | 17,490 | 17,490 | 600 | 8,745 |
| 2008-07-30 | 17,900 | 17,900 | 17,210 | 17,500 | 4,500 | 8,750 |
| 2008-07-29 | 19,000 | 19,000 | 18,100 | 18,110 | 2,000 | 9,055 |
| 2008-07-28 | 17,910 | 18,800 | 17,900 | 18,800 | 1,700 | 9,400 |
| 2008-07-25 | 18,100 | 18,100 | 17,600 | 17,800 | 3,500 | 8,900 |
| 2008-07-24 | 17,990 | 17,990 | 17,300 | 17,650 | 4,200 | 8,825 |
| 2008-07-23 | 18,100 | 18,100 | 17,900 | 18,000 | 1,800 | 9,000 |
| 2008-07-22 | 17,940 | 18,100 | 17,940 | 18,100 | 1,200 | 9,050 |
| 2008-07-18 | 17,900 | 18,300 | 17,900 | 17,940 | 800 | 8,970 |
| 2008-07-17 | 17,900 | 17,900 | 17,900 | 17,900 | 100 | 8,950 |
| 2008-07-16 | 18,400 | 18,500 | 17,700 | 17,900 | 2,800 | 8,950 |
| 2008-07-15 | 17,500 | 18,400 | 17,500 | 18,400 | 3,900 | 9,200 |
| 2008-07-14 | 17,550 | 17,600 | 17,350 | 17,500 | 2,000 | 8,750 |
| 2008-07-11 | 17,500 | 17,580 | 16,530 | 17,580 | 4,500 | 8,790 |
| 2008-07-10 | 19,180 | 19,400 | 17,580 | 17,580 | 16,000 | 8,790 |
| 2008-07-09 | 20,000 | 20,400 | 19,570 | 19,580 | 12,000 | 9,790 |
| 2008-07-08 | 19,990 | 20,100 | 19,350 | 20,100 | 7,400 | 10,050 |
| 2008-07-07 | 19,600 | 20,100 | 19,600 | 20,100 | 6,900 | 10,050 |
| 2008-07-04 | 19,400 | 19,600 | 19,350 | 19,400 | 2,700 | 9,700 |
| 2008-07-03 | 19,000 | 19,500 | 18,910 | 19,200 | 12,300 | 9,600 |
| 2008-07-02 | 19,890 | 19,890 | 19,050 | 19,200 | 5,800 | 9,600 |
| 2008-07-01 | 19,750 | 20,050 | 19,400 | 19,900 | 13,900 | 9,950 |
| 2008-06-30 | 19,000 | 19,500 | 18,800 | 19,500 | 6,800 | 9,750 |
| 2008-06-27 | 18,240 | 19,200 | 18,150 | 18,650 | 12,600 | 9,325 |
| 2008-06-26 | 17,650 | 18,600 | 17,650 | 18,490 | 14,000 | 9,245 |
| 2008-06-25 | 17,280 | 17,700 | 17,200 | 17,700 | 1,600 | 8,850 |
| 2008-06-24 | 17,490 | 17,490 | 17,300 | 17,300 | 2,200 | 8,650 |
| 2008-06-23 | 17,700 | 17,700 | 17,200 | 17,510 | 4,100 | 8,755 |
| 2008-06-20 | 17,850 | 17,880 | 17,500 | 17,740 | 2,000 | 8,870 |
| 2008-06-19 | 17,700 | 17,870 | 17,700 | 17,850 | 5,700 | 8,925 |
| 2008-06-18 | 17,500 | 17,630 | 17,500 | 17,500 | 1,300 | 8,750 |
| 2008-06-17 | 17,240 | 17,400 | 17,060 | 17,400 | 2,000 | 8,700 |
| 2008-06-16 | 17,400 | 17,500 | 17,400 | 17,440 | 4,300 | 8,720 |
| 2008-06-13 | 17,000 | 17,500 | 16,800 | 17,150 | 8,100 | 8,575 |
| 2008-06-12 | 16,700 | 16,800 | 16,510 | 16,800 | 20,900 | 8,400 |
| 2008-06-11 | 17,000 | 17,000 | 16,410 | 16,640 | 9,000 | 8,320 |
| 2008-06-10 | 17,390 | 17,600 | 17,200 | 17,200 | 4,300 | 8,600 |
| 2008-06-09 | 17,390 | 17,500 | 17,300 | 17,400 | 2,200 | 8,700 |
| 2008-06-06 | 17,800 | 18,150 | 17,300 | 17,700 | 17,000 | 8,850 |
| 2008-06-05 | 17,500 | 18,170 | 17,460 | 18,000 | 32,200 | 9,000 |
| 2008-06-04 | 16,410 | 17,400 | 16,410 | 17,300 | 34,400 | 8,650 |
| 2008-06-03 | 16,200 | 16,300 | 16,150 | 16,290 | 6,300 | 8,145 |
| 2008-06-02 | 16,300 | 16,300 | 16,000 | 16,200 | 5,100 | 8,100 |
| 2008-05-30 | 15,280 | 16,300 | 15,280 | 16,300 | 5,200 | 8,150 |
| 2008-05-29 | 15,400 | 15,400 | 15,200 | 15,260 | 4,300 | 7,630 |
| 2008-05-28 | 15,400 | 15,500 | 15,400 | 15,400 | 1,500 | 7,700 |
| 2008-05-27 | 15,800 | 15,800 | 15,400 | 15,400 | 1,500 | 7,700 |
| 2008-05-26 | 15,300 | 15,470 | 15,300 | 15,400 | 500 | 7,700 |
| 2008-05-23 | 15,350 | 15,450 | 15,300 | 15,300 | 800 | 7,650 |
| 2008-05-22 | 15,400 | 15,400 | 15,300 | 15,300 | 700 | 7,650 |
| 2008-05-21 | 15,360 | 15,360 | 15,200 | 15,250 | 700 | 7,625 |
| 2008-05-20 | 15,320 | 15,400 | 15,310 | 15,370 | 2,700 | 7,685 |
| 2008-05-19 | 15,400 | 15,600 | 15,300 | 15,310 | 3,000 | 7,655 |
| 2008-05-16 | 15,900 | 15,910 | 15,580 | 15,580 | 1,600 | 7,790 |
| 2008-05-15 | 16,180 | 16,450 | 15,880 | 15,900 | 7,200 | 7,950 |
| 2008-05-14 | 15,950 | 16,200 | 15,820 | 16,100 | 7,300 | 8,050 |
| 2008-05-13 | 16,000 | 16,100 | 15,700 | 15,790 | 2,800 | 7,895 |
| 2008-05-12 | 15,600 | 15,890 | 15,600 | 15,820 | 5,200 | 7,910 |
| 2008-05-09 | 15,610 | 15,610 | 15,520 | 15,560 | 3,600 | 7,780 |
| 2008-05-08 | 15,790 | 15,790 | 15,570 | 15,600 | 1,000 | 7,800 |
| 2008-05-07 | 15,800 | 15,900 | 15,700 | 15,800 | 2,400 | 7,900 |
| 2008-05-02 | 15,600 | 15,730 | 15,450 | 15,600 | 10,900 | 7,800 |
| 2008-05-01 | 14,890 | 15,000 | 14,600 | 15,000 | 2,400 | 7,500 |
| 2008-04-30 | 15,000 | 15,100 | 14,600 | 14,600 | 1,400 | 7,300 |
| 2008-04-28 | 15,100 | 15,100 | 15,000 | 15,000 | 200 | 7,500 |
| 2008-04-25 | 15,000 | 15,130 | 14,920 | 15,120 | 1,100 | 7,560 |
| 2008-04-24 | 14,510 | 15,000 | 14,510 | 14,810 | 2,600 | 7,405 |
| 2008-04-23 | 14,700 | 14,700 | 14,500 | 14,500 | 2,500 | 7,250 |
| 2008-04-22 | 14,960 | 14,960 | 14,890 | 14,890 | 600 | 7,445 |
| 2008-04-21 | 15,300 | 15,300 | 14,960 | 14,960 | 1,800 | 7,480 |
| 2008-04-18 | 15,070 | 15,070 | 14,980 | 14,990 | 500 | 7,495 |
| 2008-04-17 | 15,010 | 15,590 | 14,950 | 15,120 | 1,300 | 7,560 |
| 2008-04-16 | 15,380 | 15,380 | 14,840 | 15,000 | 1,100 | 7,500 |
| 2008-04-15 | 15,200 | 15,200 | 15,050 | 15,200 | 1,000 | 7,600 |
| 2008-04-14 | 15,410 | 15,410 | 15,390 | 15,400 | 1,200 | 7,700 |
| 2008-04-11 | 15,010 | 15,460 | 15,010 | 15,400 | 1,000 | 7,700 |
| 2008-04-10 | 15,000 | 15,400 | 15,000 | 15,000 | 1,100 | 7,500 |
| 2008-04-09 | 15,700 | 15,700 | 15,080 | 15,100 | 1,000 | 7,550 |
| 2008-04-08 | 15,680 | 15,810 | 15,650 | 15,800 | 1,800 | 7,900 |
| 2008-04-07 | 15,680 | 15,800 | 15,450 | 15,680 | 1,800 | 7,840 |
| 2008-04-04 | 15,500 | 15,600 | 15,500 | 15,600 | 700 | 7,800 |
| 2008-04-03 | 15,400 | 15,500 | 15,390 | 15,500 | 1,500 | 7,750 |
| 2008-04-02 | 15,200 | 15,200 | 15,020 | 15,100 | 1,700 | 7,550 |
| 2008-04-01 | 15,280 | 15,280 | 14,800 | 14,800 | 1,200 | 7,400 |
| 2008-03-31 | 15,500 | 15,500 | 15,010 | 15,010 | 800 | 7,505 |
| 2008-03-28 | 15,300 | 15,600 | 15,300 | 15,500 | 1,000 | 7,750 |
| 2008-03-27 | 15,300 | 15,300 | 15,100 | 15,300 | 400 | 7,650 |
| 2008-03-26 | 15,310 | 15,310 | 15,300 | 15,300 | 300 | 7,650 |
| 2008-03-25 | 15,450 | 15,800 | 15,400 | 15,800 | 1,700 | 7,900 |
| 2008-03-24 | 15,390 | 15,700 | 15,390 | 15,500 | 1,800 | 7,750 |
| 2008-03-21 | 14,600 | 15,400 | 14,600 | 15,390 | 3,200 | 7,695 |
| 2008-03-19 | 14,960 | 15,600 | 14,700 | 14,800 | 4,800 | 7,400 |
| 2008-03-18 | 13,600 | 14,600 | 13,250 | 14,400 | 3,700 | 7,200 |
| 2008-03-17 | 14,400 | 14,400 | 13,300 | 13,700 | 2,600 | 6,850 |
| 2008-03-14 | 15,500 | 15,500 | 14,900 | 14,900 | 2,700 | 7,450 |
| 2008-03-13 | 15,560 | 15,560 | 15,400 | 15,400 | 2,100 | 7,700 |
| 2008-03-12 | 15,900 | 15,900 | 15,200 | 15,300 | 3,200 | 7,650 |
| 2008-03-11 | 14,110 | 15,200 | 14,100 | 15,200 | 3,500 | 7,600 |
| 2008-03-10 | 15,000 | 15,100 | 14,400 | 14,800 | 7,200 | 7,400 |
| 2008-03-07 | 16,000 | 16,090 | 15,700 | 15,800 | 9,400 | 7,900 |
| 2008-03-06 | 16,200 | 16,200 | 16,000 | 16,000 | 7,200 | 8,000 |
| 2008-03-05 | 16,160 | 16,200 | 16,000 | 16,160 | 9,400 | 8,080 |
| 2008-03-04 | 16,400 | 16,600 | 16,150 | 16,500 | 19,400 | 8,250 |
| 2008-03-03 | 15,700 | 16,400 | 15,500 | 16,400 | 18,200 | 8,200 |
| 2008-02-29 | 15,420 | 15,710 | 15,150 | 15,700 | 5,700 | 7,850 |
| 2008-02-28 | 15,050 | 15,690 | 15,050 | 15,620 | 10,900 | 7,810 |
| 2008-02-27 | 15,300 | 15,300 | 15,000 | 15,100 | 8,900 | 7,550 |
| 2008-02-26 | 15,500 | 15,500 | 15,000 | 15,130 | 12,900 | 7,565 |
| 2008-02-25 | 14,500 | 15,500 | 14,400 | 15,300 | 29,100 | 7,650 |
| 2008-02-22 | 12,810 | 13,600 | 12,700 | 13,600 | 6,900 | 6,800 |
| 2008-02-21 | 12,500 | 13,000 | 12,500 | 12,950 | 3,400 | 6,475 |
| 2008-02-20 | 12,600 | 12,800 | 12,300 | 12,300 | 2,800 | 6,150 |
| 2008-02-19 | 12,300 | 12,550 | 12,200 | 12,500 | 3,100 | 6,250 |
| 2008-02-18 | 12,100 | 12,200 | 12,050 | 12,180 | 2,400 | 6,090 |
| 2008-02-15 | 11,800 | 12,100 | 11,800 | 11,890 | 6,600 | 5,945 |
| 2008-02-14 | 10,700 | 11,300 | 10,700 | 11,300 | 1,000 | 5,650 |
| 2008-02-13 | 10,730 | 11,000 | 10,450 | 10,450 | 1,300 | 5,225 |
| 2008-02-12 | 11,250 | 11,300 | 10,710 | 10,710 | 800 | 5,355 |
| 2008-02-08 | 11,400 | 11,400 | 11,250 | 11,250 | 300 | 5,625 |
| 2008-02-07 | 11,200 | 11,800 | 11,200 | 11,800 | 2,700 | 5,900 |
| 2008-02-06 | 11,200 | 11,470 | 11,200 | 11,400 | 1,300 | 5,700 |
| 2008-02-05 | 11,020 | 11,770 | 11,000 | 11,770 | 3,300 | 5,885 |
| 2008-02-04 | 10,890 | 11,470 | 10,700 | 11,420 | 2,500 | 5,710 |
| 2008-02-01 | 10,780 | 10,850 | 10,680 | 10,700 | 1,300 | 5,350 |
| 2008-01-31 | 10,560 | 10,800 | 10,500 | 10,780 | 1,600 | 5,390 |
| 2008-01-30 | 10,550 | 10,700 | 10,470 | 10,560 | 1,700 | 5,280 |
| 2008-01-29 | 10,090 | 10,500 | 10,000 | 10,500 | 5,500 | 5,250 |
| 2008-01-28 | 10,010 | 10,010 | 9,800 | 9,800 | 3,900 | 4,900 |
| 2008-01-25 | 10,010 | 10,340 | 10,000 | 10,000 | 2,800 | 5,000 |
| 2008-01-24 | 10,300 | 10,300 | 10,020 | 10,020 | 600 | 5,010 |
| 2008-01-23 | 10,200 | 10,250 | 10,000 | 10,100 | 3,400 | 5,050 |
| 2008-01-22 | 10,100 | 10,100 | 9,600 | 9,800 | 5,700 | 4,900 |
| 2008-01-21 | 10,500 | 10,500 | 10,400 | 10,420 | 2,200 | 5,210 |
| 2008-01-18 | 10,310 | 10,780 | 10,310 | 10,550 | 10,100 | 5,275 |
| 2008-01-17 | 10,230 | 11,200 | 10,230 | 11,200 | 3,100 | 5,600 |
| 2008-01-16 | 10,190 | 10,530 | 10,150 | 10,430 | 5,700 | 5,215 |
| 2008-01-15 | 11,700 | 11,970 | 10,790 | 10,990 | 4,800 | 5,495 |
| 2008-01-11 | 12,000 | 12,280 | 11,690 | 12,000 | 3,100 | 6,000 |
| 2008-01-10 | 11,320 | 11,990 | 11,320 | 11,990 | 5,400 | 5,995 |
| 2008-01-09 | 11,050 | 11,250 | 11,050 | 11,150 | 1,700 | 5,575 |
| 2008-01-08 | 11,000 | 11,280 | 10,990 | 11,200 | 2,100 | 5,600 |
| 2008-01-07 | 10,940 | 11,750 | 10,900 | 11,010 | 3,000 | 5,505 |
| 2008-01-04 | 10,660 | 10,950 | 10,550 | 10,950 | 1,500 | 5,475 |
分割・併合履歴 ： [2010-03-29]1株→2株 [2007-04-24]1株→2株
