7947 (株)エフピコ 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 | 4,440 | 4,520 | 4,440 | 4,490 | 600 | 1,122.50 |
| 2008-12-29 | 4,410 | 4,490 | 4,410 | 4,450 | 4,100 | 1,112.50 |
| 2008-12-26 | 4,420 | 4,420 | 4,420 | 4,420 | 400 | 1,105 |
| 2008-12-25 | 4,350 | 4,470 | 4,350 | 4,440 | 600 | 1,110 |
| 2008-12-24 | 4,110 | 4,230 | 4,100 | 4,200 | 400 | 1,050 |
| 2008-12-22 | 4,170 | 4,280 | 4,170 | 4,250 | 1,700 | 1,062.50 |
| 2008-12-19 | 4,160 | 4,200 | 4,160 | 4,170 | 1,900 | 1,042.50 |
| 2008-12-18 | 4,040 | 4,180 | 4,040 | 4,140 | 3,500 | 1,035 |
| 2008-12-17 | 4,210 | 4,210 | 4,100 | 4,140 | 2,100 | 1,035 |
| 2008-12-16 | 4,150 | 4,190 | 4,150 | 4,170 | 700 | 1,042.50 |
| 2008-12-15 | 4,310 | 4,310 | 4,160 | 4,200 | 7,700 | 1,050 |
| 2008-12-12 | 4,370 | 4,370 | 4,210 | 4,210 | 10,200 | 1,052.50 |
| 2008-12-11 | 4,290 | 4,410 | 4,290 | 4,410 | 2,800 | 1,102.50 |
| 2008-12-10 | 4,450 | 4,450 | 4,400 | 4,440 | 1,800 | 1,110 |
| 2008-12-09 | 4,470 | 4,470 | 4,380 | 4,380 | 800 | 1,095 |
| 2008-12-08 | 4,410 | 4,410 | 4,360 | 4,380 | 400 | 1,095 |
| 2008-12-05 | 4,350 | 4,480 | 4,340 | 4,480 | 2,400 | 1,120 |
| 2008-12-04 | 4,150 | 4,340 | 4,150 | 4,340 | 4,200 | 1,085 |
| 2008-12-03 | 4,090 | 4,130 | 4,090 | 4,130 | 3,600 | 1,032.50 |
| 2008-12-02 | 3,980 | 4,150 | 3,980 | 4,130 | 2,400 | 1,032.50 |
| 2008-12-01 | 4,210 | 4,210 | 4,170 | 4,170 | 1,000 | 1,042.50 |
| 2008-11-28 | 4,170 | 4,180 | 4,140 | 4,160 | 2,600 | 1,040 |
| 2008-11-27 | 4,150 | 4,150 | 4,120 | 4,140 | 3,200 | 1,035 |
| 2008-11-26 | 4,210 | 4,210 | 4,150 | 4,150 | 3,100 | 1,037.50 |
| 2008-11-25 | 4,110 | 4,250 | 4,110 | 4,250 | 3,700 | 1,062.50 |
| 2008-11-21 | 3,760 | 4,100 | 3,760 | 4,100 | 2,200 | 1,025 |
| 2008-11-20 | 3,840 | 3,900 | 3,800 | 3,860 | 1,600 | 965 |
| 2008-11-19 | 3,900 | 3,910 | 3,850 | 3,890 | 900 | 972.50 |
| 2008-11-18 | 3,920 | 3,940 | 3,920 | 3,940 | 400 | 985 |
| 2008-11-17 | 3,960 | 4,000 | 3,900 | 3,950 | 1,000 | 987.50 |
| 2008-11-14 | 3,930 | 4,000 | 3,930 | 4,000 | 900 | 1,000 |
| 2008-11-13 | 3,910 | 3,910 | 3,880 | 3,880 | 3,200 | 970 |
| 2008-11-12 | 3,870 | 3,960 | 3,800 | 3,960 | 2,000 | 990 |
| 2008-11-11 | 3,880 | 3,920 | 3,870 | 3,870 | 1,800 | 967.50 |
| 2008-11-10 | 3,820 | 3,880 | 3,820 | 3,880 | 2,000 | 970 |
| 2008-11-07 | 3,500 | 3,630 | 3,500 | 3,620 | 2,000 | 905 |
| 2008-11-06 | 3,710 | 3,710 | 3,660 | 3,690 | 1,100 | 922.50 |
| 2008-11-05 | 3,620 | 3,720 | 3,620 | 3,670 | 1,500 | 917.50 |
| 2008-11-04 | 3,360 | 3,400 | 3,360 | 3,380 | 300 | 845 |
| 2008-10-31 | 3,280 | 3,430 | 3,280 | 3,410 | 2,600 | 852.50 |
| 2008-10-30 | 3,240 | 3,250 | 3,180 | 3,200 | 800 | 800 |
| 2008-10-29 | 3,220 | 3,250 | 3,220 | 3,250 | 500 | 812.50 |
| 2008-10-28 | 3,050 | 3,050 | 2,995 | 2,995 | 400 | 748.75 |
| 2008-10-27 | 3,100 | 3,100 | 3,040 | 3,090 | 3,300 | 772.50 |
| 2008-10-24 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 775 |
| 2008-10-23 | 2,950 | 3,060 | 2,950 | 3,060 | 500 | 765 |
| 2008-10-22 | 3,040 | 3,050 | 3,040 | 3,050 | 600 | 762.50 |
| 2008-10-21 | 3,160 | 3,190 | 3,150 | 3,190 | 900 | 797.50 |
| 2008-10-20 | 2,980 | 3,020 | 2,980 | 3,020 | 300 | 755 |
| 2008-10-17 | 2,950 | 2,980 | 2,950 | 2,980 | 800 | 745 |
| 2008-10-16 | 2,905 | 2,905 | 2,895 | 2,895 | 4,500 | 723.75 |
| 2008-10-15 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 735 |
| 2008-10-14 | 2,950 | 2,955 | 2,920 | 2,930 | 2,800 | 732.50 |
| 2008-10-10 | 2,660 | 2,735 | 2,660 | 2,735 | 500 | 683.75 |
| 2008-10-09 | 2,965 | 2,965 | 2,835 | 2,870 | 1,400 | 717.50 |
| 2008-10-07 | 3,020 | 3,160 | 2,965 | 3,160 | 1,900 | 790 |
| 2008-10-06 | 3,030 | 3,040 | 3,020 | 3,040 | 1,200 | 760 |
| 2008-10-03 | 3,060 | 3,060 | 3,040 | 3,040 | 500 | 760 |
| 2008-10-02 | 3,220 | 3,220 | 3,120 | 3,120 | 1,100 | 780 |
| 2008-10-01 | 3,260 | 3,260 | 3,200 | 3,250 | 1,100 | 812.50 |
| 2008-09-30 | 3,070 | 3,260 | 3,070 | 3,260 | 1,600 | 815 |
| 2008-09-29 | 3,100 | 3,180 | 3,090 | 3,140 | 1,500 | 785 |
| 2008-09-26 | 3,090 | 3,090 | 3,020 | 3,070 | 3,700 | 767.50 |
| 2008-09-25 | 3,090 | 3,090 | 3,040 | 3,090 | 1,800 | 772.50 |
| 2008-09-24 | 3,230 | 3,230 | 3,110 | 3,130 | 4,300 | 782.50 |
| 2008-09-22 | 3,350 | 3,350 | 3,170 | 3,260 | 6,200 | 815 |
| 2008-09-19 | 3,080 | 3,190 | 3,080 | 3,150 | 4,500 | 787.50 |
| 2008-09-18 | 2,990 | 3,180 | 2,985 | 3,130 | 3,000 | 782.50 |
| 2008-09-17 | 2,910 | 3,090 | 2,910 | 3,090 | 2,000 | 772.50 |
| 2008-09-16 | 2,820 | 2,885 | 2,820 | 2,885 | 400 | 721.25 |
| 2008-09-12 | 2,815 | 2,815 | 2,815 | 2,815 | 9,600 | 703.75 |
| 2008-09-11 | 2,830 | 2,830 | 2,800 | 2,800 | 900 | 700 |
| 2008-09-10 | 2,845 | 2,910 | 2,845 | 2,910 | 500 | 727.50 |
| 2008-09-09 | 2,900 | 2,930 | 2,890 | 2,925 | 1,200 | 731.25 |
| 2008-09-08 | 2,980 | 2,980 | 2,905 | 2,925 | 1,600 | 731.25 |
| 2008-09-05 | 2,715 | 2,740 | 2,700 | 2,700 | 2,900 | 675 |
| 2008-09-04 | 2,850 | 2,880 | 2,745 | 2,745 | 800 | 686.25 |
| 2008-09-03 | 2,805 | 2,820 | 2,805 | 2,820 | 400 | 705 |
| 2008-09-02 | 2,890 | 2,890 | 2,795 | 2,800 | 700 | 700 |
| 2008-09-01 | 2,890 | 2,890 | 2,845 | 2,855 | 2,000 | 713.75 |
| 2008-08-29 | 2,880 | 2,985 | 2,880 | 2,970 | 2,900 | 742.50 |
| 2008-08-28 | 2,740 | 2,800 | 2,740 | 2,800 | 600 | 700 |
| 2008-08-27 | 2,830 | 2,830 | 2,770 | 2,780 | 3,900 | 695 |
| 2008-08-26 | 2,800 | 2,830 | 2,780 | 2,830 | 3,100 | 707.50 |
| 2008-08-25 | 2,875 | 2,875 | 2,845 | 2,855 | 1,100 | 713.75 |
| 2008-08-22 | 2,930 | 2,930 | 2,860 | 2,860 | 300 | 715 |
| 2008-08-21 | 2,935 | 2,935 | 2,935 | 2,935 | 200 | 733.75 |
| 2008-08-20 | 2,790 | 2,790 | 2,790 | 2,790 | 100 | 697.50 |
| 2008-08-19 | 2,955 | 2,955 | 2,830 | 2,830 | 700 | 707.50 |
| 2008-08-18 | 3,020 | 3,050 | 2,970 | 2,985 | 1,200 | 746.25 |
| 2008-08-15 | 3,220 | 3,220 | 3,190 | 3,190 | 1,800 | 797.50 |
| 2008-08-14 | 3,130 | 3,230 | 3,130 | 3,230 | 2,700 | 807.50 |
| 2008-08-13 | 3,090 | 3,130 | 3,040 | 3,100 | 7,100 | 775 |
| 2008-08-12 | 3,000 | 3,070 | 2,990 | 3,040 | 1,900 | 760 |
| 2008-08-11 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 762.50 |
| 2008-08-08 | 2,910 | 2,910 | 2,910 | 2,910 | 100 | 727.50 |
| 2008-08-07 | 2,985 | 2,985 | 2,935 | 2,950 | 1,200 | 737.50 |
| 2008-08-06 | 2,990 | 3,020 | 2,985 | 3,020 | 800 | 755 |
| 2008-08-05 | 2,955 | 2,955 | 2,875 | 2,890 | 900 | 722.50 |
| 2008-08-01 | 2,965 | 2,965 | 2,960 | 2,960 | 1,200 | 740 |
| 2008-07-31 | 2,985 | 2,985 | 2,935 | 2,965 | 1,500 | 741.25 |
| 2008-07-30 | 2,830 | 2,875 | 2,830 | 2,875 | 700 | 718.75 |
| 2008-07-29 | 2,875 | 2,875 | 2,685 | 2,685 | 3,000 | 671.25 |
| 2008-07-28 | 2,845 | 2,855 | 2,835 | 2,835 | 4,000 | 708.75 |
| 2008-07-25 | 2,875 | 2,875 | 2,825 | 2,835 | 1,000 | 708.75 |
| 2008-07-24 | 2,780 | 2,925 | 2,780 | 2,925 | 1,900 | 731.25 |
| 2008-07-23 | 2,650 | 2,810 | 2,650 | 2,780 | 1,500 | 695 |
| 2008-07-22 | 2,545 | 2,630 | 2,545 | 2,630 | 300 | 657.50 |
| 2008-07-18 | 2,505 | 2,535 | 2,500 | 2,525 | 900 | 631.25 |
| 2008-07-17 | 2,505 | 2,525 | 2,460 | 2,500 | 2,200 | 625 |
| 2008-07-16 | 2,560 | 2,560 | 2,490 | 2,500 | 1,400 | 625 |
| 2008-07-15 | 2,650 | 2,650 | 2,560 | 2,560 | 10,400 | 640 |
| 2008-07-14 | 2,575 | 2,655 | 2,575 | 2,595 | 1,000 | 648.75 |
| 2008-07-11 | 2,670 | 2,670 | 2,565 | 2,575 | 2,800 | 643.75 |
| 2008-07-10 | 2,645 | 2,645 | 2,645 | 2,645 | 300 | 661.25 |
| 2008-07-09 | 2,685 | 2,700 | 2,685 | 2,685 | 1,000 | 671.25 |
| 2008-07-08 | 2,765 | 2,765 | 2,690 | 2,690 | 1,200 | 672.50 |
| 2008-07-07 | 2,820 | 2,820 | 2,735 | 2,740 | 1,100 | 685 |
| 2008-07-04 | 2,835 | 2,835 | 2,820 | 2,820 | 2,000 | 705 |
| 2008-07-03 | 2,800 | 2,830 | 2,800 | 2,830 | 1,600 | 707.50 |
| 2008-07-02 | 2,820 | 2,835 | 2,800 | 2,835 | 1,700 | 708.75 |
| 2008-07-01 | 2,735 | 2,825 | 2,735 | 2,815 | 1,600 | 703.75 |
| 2008-06-30 | 2,720 | 2,720 | 2,720 | 2,720 | 100 | 680 |
| 2008-06-27 | 2,825 | 2,825 | 2,760 | 2,760 | 4,000 | 690 |
| 2008-06-26 | 2,910 | 2,910 | 2,825 | 2,825 | 1,100 | 706.25 |
| 2008-06-25 | 2,930 | 2,970 | 2,850 | 2,890 | 2,000 | 722.50 |
| 2008-06-24 | 3,010 | 3,010 | 2,880 | 2,890 | 900 | 722.50 |
| 2008-06-23 | 2,960 | 3,060 | 2,960 | 3,030 | 1,200 | 757.50 |
| 2008-06-20 | 3,100 | 3,100 | 3,060 | 3,060 | 800 | 765 |
| 2008-06-19 | 3,130 | 3,130 | 3,130 | 3,130 | 300 | 782.50 |
| 2008-06-18 | 3,200 | 3,200 | 3,110 | 3,110 | 500 | 777.50 |
| 2008-06-17 | 3,130 | 3,190 | 3,130 | 3,150 | 1,700 | 787.50 |
| 2008-06-16 | 3,190 | 3,190 | 3,130 | 3,130 | 1,500 | 782.50 |
| 2008-06-13 | 3,080 | 3,080 | 3,040 | 3,040 | 12,900 | 760 |
| 2008-06-12 | 3,130 | 3,130 | 3,040 | 3,080 | 8,400 | 770 |
| 2008-06-11 | 3,170 | 3,170 | 3,130 | 3,130 | 1,800 | 782.50 |
| 2008-06-10 | 3,200 | 3,220 | 3,170 | 3,170 | 1,800 | 792.50 |
| 2008-06-09 | 3,100 | 3,240 | 3,100 | 3,200 | 3,300 | 800 |
| 2008-06-06 | 3,190 | 3,190 | 3,190 | 3,190 | 200 | 797.50 |
| 2008-06-05 | 3,140 | 3,170 | 3,140 | 3,150 | 1,500 | 787.50 |
| 2008-06-04 | 3,130 | 3,150 | 3,110 | 3,150 | 2,500 | 787.50 |
| 2008-06-03 | 3,120 | 3,130 | 3,000 | 3,040 | 2,800 | 760 |
| 2008-06-02 | 3,050 | 3,180 | 3,010 | 3,170 | 1,500 | 792.50 |
| 2008-05-30 | 2,920 | 3,090 | 2,920 | 3,090 | 1,800 | 772.50 |
| 2008-05-29 | 2,850 | 2,915 | 2,850 | 2,915 | 1,300 | 728.75 |
| 2008-05-28 | 2,785 | 2,790 | 2,750 | 2,750 | 5,800 | 687.50 |
| 2008-05-27 | 2,745 | 2,745 | 2,705 | 2,745 | 2,400 | 686.25 |
| 2008-05-26 | 2,685 | 2,705 | 2,685 | 2,705 | 1,100 | 676.25 |
| 2008-05-23 | 2,670 | 2,685 | 2,655 | 2,680 | 1,300 | 670 |
| 2008-05-22 | 2,605 | 2,685 | 2,605 | 2,670 | 2,400 | 667.50 |
| 2008-05-21 | 2,700 | 2,700 | 2,560 | 2,605 | 3,300 | 651.25 |
| 2008-05-20 | 2,690 | 2,735 | 2,690 | 2,705 | 6,100 | 676.25 |
| 2008-05-19 | 2,645 | 2,690 | 2,645 | 2,685 | 3,500 | 671.25 |
| 2008-05-16 | 2,710 | 2,710 | 2,655 | 2,655 | 5,600 | 663.75 |
| 2008-05-15 | 2,705 | 2,765 | 2,705 | 2,750 | 2,100 | 687.50 |
| 2008-05-14 | 2,520 | 2,520 | 2,520 | 2,520 | 200 | 630 |
| 2008-05-13 | 2,475 | 2,475 | 2,445 | 2,445 | 1,000 | 611.25 |
| 2008-05-12 | 2,400 | 2,465 | 2,400 | 2,435 | 1,300 | 608.75 |
| 2008-05-09 | 2,360 | 2,360 | 2,320 | 2,350 | 1,300 | 587.50 |
| 2008-05-08 | 2,390 | 2,390 | 2,345 | 2,345 | 1,000 | 586.25 |
| 2008-05-07 | 2,460 | 2,460 | 2,400 | 2,400 | 2,800 | 600 |
| 2008-05-02 | 2,510 | 2,510 | 2,320 | 2,425 | 3,400 | 606.25 |
| 2008-05-01 | 2,495 | 2,495 | 2,470 | 2,470 | 3,600 | 617.50 |
| 2008-04-30 | 2,425 | 2,500 | 2,425 | 2,460 | 1,100 | 615 |
| 2008-04-28 | 2,435 | 2,455 | 2,395 | 2,435 | 900 | 608.75 |
| 2008-04-25 | 2,335 | 2,360 | 2,335 | 2,355 | 800 | 588.75 |
| 2008-04-24 | 2,250 | 2,300 | 2,250 | 2,295 | 700 | 573.75 |
| 2008-04-23 | 2,225 | 2,250 | 2,225 | 2,230 | 500 | 557.50 |
| 2008-04-22 | 2,230 | 2,250 | 2,230 | 2,250 | 900 | 562.50 |
| 2008-04-21 | 2,290 | 2,290 | 2,225 | 2,225 | 500 | 556.25 |
| 2008-04-18 | 2,245 | 2,275 | 2,230 | 2,235 | 2,200 | 558.75 |
| 2008-04-17 | 2,270 | 2,270 | 2,250 | 2,260 | 1,200 | 565 |
| 2008-04-16 | 2,265 | 2,265 | 2,250 | 2,250 | 300 | 562.50 |
| 2008-04-15 | 2,225 | 2,275 | 2,225 | 2,275 | 400 | 568.75 |
| 2008-04-14 | 2,240 | 2,265 | 2,225 | 2,265 | 6,400 | 566.25 |
| 2008-04-11 | 2,265 | 2,275 | 2,220 | 2,240 | 2,400 | 560 |
| 2008-04-10 | 2,275 | 2,275 | 2,225 | 2,225 | 500 | 556.25 |
| 2008-04-09 | 2,460 | 2,460 | 2,460 | 2,460 | 100 | 615 |
| 2008-04-08 | 2,445 | 2,465 | 2,445 | 2,465 | 200 | 616.25 |
| 2008-04-07 | 2,520 | 2,520 | 2,480 | 2,480 | 900 | 620 |
| 2008-04-04 | 2,590 | 2,590 | 2,535 | 2,535 | 1,300 | 633.75 |
| 2008-04-03 | 2,600 | 2,600 | 2,585 | 2,590 | 800 | 647.50 |
| 2008-04-02 | 2,550 | 2,590 | 2,535 | 2,560 | 1,300 | 640 |
| 2008-04-01 | 2,535 | 2,535 | 2,490 | 2,500 | 1,700 | 625 |
| 2008-03-28 | 2,435 | 2,530 | 2,415 | 2,530 | 900 | 632.50 |
| 2008-03-27 | 2,380 | 2,440 | 2,380 | 2,405 | 1,200 | 601.25 |
| 2008-03-25 | 2,420 | 2,420 | 2,310 | 2,310 | 3,700 | 577.50 |
| 2008-03-24 | 2,420 | 2,420 | 2,420 | 2,420 | 200 | 605 |
| 2008-03-21 | 2,565 | 2,565 | 2,400 | 2,440 | 1,700 | 610 |
| 2008-03-19 | 2,530 | 2,565 | 2,530 | 2,565 | 1,000 | 641.25 |
| 2008-03-18 | 2,495 | 2,525 | 2,495 | 2,525 | 1,300 | 631.25 |
| 2008-03-17 | 2,595 | 2,595 | 2,595 | 2,595 | 1,000 | 648.75 |
| 2008-03-14 | 2,515 | 2,640 | 2,515 | 2,610 | 14,800 | 652.50 |
| 2008-03-13 | 2,550 | 2,550 | 2,515 | 2,515 | 5,500 | 628.75 |
| 2008-03-12 | 2,495 | 2,585 | 2,495 | 2,550 | 1,600 | 637.50 |
| 2008-03-11 | 2,485 | 2,485 | 2,420 | 2,470 | 1,800 | 617.50 |
| 2008-03-10 | 2,535 | 2,585 | 2,490 | 2,505 | 4,000 | 626.25 |
| 2008-03-07 | 2,540 | 2,540 | 2,525 | 2,535 | 1,200 | 633.75 |
| 2008-03-06 | 2,625 | 2,625 | 2,545 | 2,545 | 1,200 | 636.25 |
| 2008-03-05 | 2,655 | 2,655 | 2,625 | 2,625 | 2,100 | 656.25 |
| 2008-03-04 | 2,690 | 2,690 | 2,650 | 2,650 | 2,500 | 662.50 |
| 2008-03-03 | 2,755 | 2,755 | 2,685 | 2,685 | 2,900 | 671.25 |
| 2008-02-29 | 2,790 | 2,790 | 2,750 | 2,750 | 1,200 | 687.50 |
| 2008-02-28 | 2,760 | 2,760 | 2,720 | 2,750 | 2,000 | 687.50 |
| 2008-02-27 | 2,805 | 2,805 | 2,700 | 2,720 | 7,000 | 680 |
| 2008-02-26 | 2,880 | 2,880 | 2,845 | 2,845 | 500 | 711.25 |
| 2008-02-25 | 2,860 | 2,885 | 2,860 | 2,880 | 1,600 | 720 |
| 2008-02-22 | 2,900 | 2,900 | 2,830 | 2,830 | 1,100 | 707.50 |
| 2008-02-21 | 2,865 | 2,885 | 2,865 | 2,885 | 500 | 721.25 |
| 2008-02-20 | 2,895 | 2,895 | 2,850 | 2,895 | 1,600 | 723.75 |
| 2008-02-19 | 3,070 | 3,100 | 2,970 | 2,990 | 1,800 | 747.50 |
| 2008-02-18 | 3,200 | 3,200 | 3,070 | 3,070 | 300 | 767.50 |
| 2008-02-15 | 3,210 | 3,210 | 3,070 | 3,100 | 2,100 | 775 |
| 2008-02-14 | 3,280 | 3,280 | 3,220 | 3,230 | 3,800 | 807.50 |
| 2008-02-13 | 3,240 | 3,250 | 3,230 | 3,230 | 900 | 807.50 |
| 2008-02-12 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 807.50 |
| 2008-02-08 | 3,190 | 3,260 | 3,190 | 3,260 | 1,100 | 815 |
| 2008-02-07 | 3,210 | 3,220 | 3,190 | 3,190 | 1,300 | 797.50 |
| 2008-02-06 | 3,210 | 3,260 | 3,200 | 3,200 | 3,500 | 800 |
| 2008-02-05 | 3,400 | 3,400 | 3,260 | 3,260 | 1,400 | 815 |
| 2008-02-04 | 3,350 | 3,400 | 3,300 | 3,400 | 2,200 | 850 |
| 2008-02-01 | 3,370 | 3,370 | 3,300 | 3,300 | 1,400 | 825 |
| 2008-01-31 | 3,390 | 3,390 | 3,220 | 3,220 | 6,700 | 805 |
| 2008-01-30 | 3,340 | 3,380 | 3,330 | 3,340 | 2,800 | 835 |
| 2008-01-29 | 3,270 | 3,300 | 3,240 | 3,300 | 800 | 825 |
| 2008-01-28 | 3,200 | 3,220 | 3,200 | 3,220 | 3,100 | 805 |
| 2008-01-25 | 3,150 | 3,150 | 3,140 | 3,150 | 400 | 787.50 |
| 2008-01-24 | 3,150 | 3,200 | 3,150 | 3,200 | 600 | 800 |
| 2008-01-23 | 3,020 | 3,020 | 2,930 | 3,000 | 1,600 | 750 |
| 2008-01-22 | 3,110 | 3,110 | 2,980 | 2,980 | 1,900 | 745 |
| 2008-01-21 | 3,210 | 3,220 | 3,160 | 3,160 | 1,900 | 790 |
| 2008-01-18 | 3,190 | 3,210 | 3,180 | 3,210 | 2,300 | 802.50 |
| 2008-01-17 | 3,300 | 3,300 | 3,160 | 3,210 | 2,400 | 802.50 |
| 2008-01-16 | 3,400 | 3,400 | 3,320 | 3,330 | 4,600 | 832.50 |
| 2008-01-15 | 3,390 | 3,420 | 3,390 | 3,390 | 2,600 | 847.50 |
| 2008-01-11 | 3,390 | 3,390 | 3,390 | 3,390 | 2,800 | 847.50 |
| 2008-01-10 | 3,410 | 3,410 | 3,330 | 3,390 | 2,000 | 847.50 |
| 2008-01-09 | 3,360 | 3,410 | 3,320 | 3,410 | 4,500 | 852.50 |
| 2008-01-08 | 3,390 | 3,400 | 3,350 | 3,360 | 4,900 | 840 |
| 2008-01-07 | 3,360 | 3,390 | 3,330 | 3,390 | 3,500 | 847.50 |
| 2008-01-04 | 3,440 | 3,490 | 3,440 | 3,460 | 5,600 | 865 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株
