8704 トレイダーズホールディングス(株) 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 | 4,420 | 4,650 | 4,420 | 4,420 | 77 | 221 |
| 2008-12-29 | 4,420 | 4,550 | 4,310 | 4,420 | 150 | 221 |
| 2008-12-26 | 4,130 | 4,620 | 4,130 | 4,620 | 417 | 231 |
| 2008-12-25 | 4,130 | 4,350 | 4,110 | 4,120 | 310 | 206 |
| 2008-12-24 | 4,280 | 4,280 | 4,000 | 4,110 | 616 | 205.50 |
| 2008-12-22 | 4,460 | 4,460 | 4,310 | 4,380 | 311 | 219 |
| 2008-12-19 | 4,460 | 4,600 | 4,460 | 4,460 | 532 | 223 |
| 2008-12-18 | 4,450 | 4,600 | 4,450 | 4,460 | 154 | 223 |
| 2008-12-17 | 4,600 | 4,660 | 4,300 | 4,500 | 849 | 225 |
| 2008-12-16 | 4,520 | 4,690 | 4,500 | 4,600 | 253 | 230 |
| 2008-12-15 | 4,650 | 4,870 | 4,560 | 4,660 | 199 | 233 |
| 2008-12-12 | 4,890 | 4,950 | 4,800 | 4,800 | 98 | 240 |
| 2008-12-11 | 4,870 | 4,950 | 4,700 | 4,900 | 388 | 245 |
| 2008-12-10 | 4,450 | 4,850 | 4,340 | 4,720 | 930 | 236 |
| 2008-12-09 | 4,410 | 4,500 | 4,250 | 4,500 | 383 | 225 |
| 2008-12-08 | 4,320 | 4,510 | 4,320 | 4,510 | 109 | 225.50 |
| 2008-12-05 | 4,390 | 4,490 | 4,120 | 4,490 | 317 | 224.50 |
| 2008-12-04 | 4,560 | 4,660 | 4,120 | 4,390 | 622 | 219.50 |
| 2008-12-03 | 4,710 | 4,780 | 4,500 | 4,510 | 562 | 225.50 |
| 2008-12-02 | 4,320 | 4,820 | 4,120 | 4,800 | 845 | 240 |
| 2008-12-01 | 4,500 | 4,500 | 4,210 | 4,320 | 303 | 216 |
| 2008-11-28 | 4,060 | 4,270 | 4,010 | 4,200 | 82 | 210 |
| 2008-11-27 | 3,950 | 4,100 | 3,910 | 3,960 | 1,267 | 198 |
| 2008-11-26 | 4,150 | 4,150 | 3,800 | 3,940 | 341 | 197 |
| 2008-11-25 | 4,350 | 4,710 | 4,000 | 4,000 | 482 | 200 |
| 2008-11-21 | 4,050 | 4,300 | 3,870 | 4,250 | 395 | 212.50 |
| 2008-11-20 | 3,600 | 4,300 | 3,550 | 4,300 | 1,389 | 215 |
| 2008-11-19 | 3,980 | 4,130 | 3,800 | 3,800 | 269 | 190 |
| 2008-11-18 | 4,100 | 4,140 | 3,960 | 4,020 | 199 | 201 |
| 2008-11-17 | 4,300 | 4,390 | 4,250 | 4,300 | 94 | 215 |
| 2008-11-14 | 4,750 | 4,750 | 4,450 | 4,450 | 145 | 222.50 |
| 2008-11-13 | 4,450 | 4,600 | 4,400 | 4,600 | 87 | 230 |
| 2008-11-12 | 4,600 | 4,750 | 4,500 | 4,750 | 139 | 237.50 |
| 2008-11-11 | 4,690 | 4,730 | 4,610 | 4,650 | 228 | 232.50 |
| 2008-11-10 | 4,690 | 4,880 | 4,670 | 4,880 | 489 | 244 |
| 2008-11-07 | 4,630 | 4,860 | 4,520 | 4,740 | 545 | 237 |
| 2008-11-06 | 5,090 | 5,090 | 4,790 | 4,880 | 278 | 244 |
| 2008-11-05 | 4,910 | 5,250 | 4,850 | 5,060 | 1,015 | 253 |
| 2008-11-04 | 5,350 | 5,400 | 5,050 | 5,260 | 408 | 263 |
| 2008-10-31 | 5,000 | 5,320 | 4,900 | 5,010 | 455 | 250.50 |
| 2008-10-30 | 4,650 | 5,000 | 4,410 | 5,000 | 772 | 250 |
| 2008-10-29 | 4,800 | 4,800 | 4,500 | 4,600 | 1,281 | 230 |
| 2008-10-28 | 3,850 | 4,360 | 3,850 | 4,100 | 2,419 | 205 |
| 2008-10-27 | 4,350 | 4,350 | 4,350 | 4,350 | 239 | 217.50 |
| 2008-10-24 | 5,430 | 5,430 | 4,850 | 4,850 | 580 | 242.50 |
| 2008-10-23 | 5,550 | 5,600 | 5,350 | 5,600 | 863 | 280 |
| 2008-10-22 | 6,010 | 6,180 | 5,810 | 5,930 | 491 | 296.50 |
| 2008-10-21 | 6,200 | 6,600 | 5,950 | 6,410 | 617 | 320.50 |
| 2008-10-20 | 5,300 | 5,900 | 5,100 | 5,900 | 832 | 295 |
| 2008-10-17 | 5,700 | 5,990 | 5,320 | 5,340 | 1,299 | 267 |
| 2008-10-16 | 6,000 | 6,150 | 5,450 | 5,520 | 621 | 276 |
| 2008-10-15 | 5,970 | 6,500 | 5,800 | 6,500 | 833 | 325 |
| 2008-10-14 | 6,100 | 6,100 | 5,640 | 6,100 | 997 | 305 |
| 2008-10-10 | 4,490 | 5,100 | 4,490 | 5,100 | 1,020 | 255 |
| 2008-10-09 | 4,810 | 5,200 | 4,800 | 4,990 | 661 | 249.50 |
| 2008-10-08 | 5,300 | 5,480 | 4,810 | 4,900 | 1,252 | 245 |
| 2008-10-07 | 5,630 | 6,300 | 5,600 | 5,750 | 852 | 287.50 |
| 2008-10-06 | 7,500 | 7,500 | 6,320 | 6,360 | 899 | 318 |
| 2008-10-03 | 7,420 | 7,420 | 7,170 | 7,250 | 415 | 362.50 |
| 2008-10-02 | 7,640 | 7,640 | 7,180 | 7,420 | 582 | 371 |
| 2008-10-01 | 7,200 | 7,890 | 6,860 | 7,740 | 951 | 387 |
| 2008-09-30 | 6,670 | 7,190 | 6,670 | 7,100 | 355 | 355 |
| 2008-09-29 | 7,300 | 7,500 | 7,100 | 7,290 | 587 | 364.50 |
| 2008-09-26 | 7,500 | 7,590 | 7,100 | 7,200 | 843 | 360 |
| 2008-09-25 | 6,530 | 7,000 | 6,360 | 7,000 | 309 | 350 |
| 2008-09-24 | 6,780 | 7,000 | 6,580 | 6,830 | 265 | 341.50 |
| 2008-09-22 | 7,600 | 7,600 | 6,860 | 6,880 | 1,143 | 344 |
| 2008-09-19 | 6,500 | 7,200 | 6,130 | 6,610 | 1,070 | 330.50 |
| 2008-09-18 | 6,100 | 6,440 | 5,900 | 6,200 | 471 | 310 |
| 2008-09-17 | 5,950 | 6,500 | 5,820 | 6,450 | 1,944 | 322.50 |
| 2008-09-16 | 5,700 | 5,880 | 5,130 | 5,880 | 2,571 | 294 |
| 2008-09-12 | 6,400 | 6,460 | 6,000 | 6,130 | 1,356 | 306.50 |
| 2008-09-11 | 7,230 | 7,450 | 6,260 | 6,660 | 1,412 | 333 |
| 2008-09-10 | 7,000 | 7,250 | 6,570 | 7,130 | 2,472 | 356.50 |
| 2008-09-09 | 7,520 | 7,800 | 7,300 | 7,570 | 305 | 378.50 |
| 2008-09-08 | 7,500 | 7,700 | 7,400 | 7,700 | 302 | 385 |
| 2008-09-05 | 7,170 | 7,600 | 7,020 | 7,470 | 362 | 373.50 |
| 2008-09-04 | 7,890 | 7,950 | 7,550 | 7,870 | 323 | 393.50 |
| 2008-09-03 | 7,990 | 7,990 | 7,600 | 7,750 | 174 | 387.50 |
| 2008-09-02 | 8,100 | 8,180 | 7,900 | 8,000 | 257 | 400 |
| 2008-09-01 | 8,200 | 8,200 | 8,000 | 8,050 | 192 | 402.50 |
| 2008-08-29 | 7,900 | 8,000 | 7,770 | 7,900 | 320 | 395 |
| 2008-08-28 | 7,960 | 8,000 | 7,880 | 8,000 | 287 | 400 |
| 2008-08-27 | 8,000 | 8,060 | 7,840 | 8,000 | 147 | 400 |
| 2008-08-26 | 7,930 | 8,050 | 7,810 | 8,050 | 685 | 402.50 |
| 2008-08-25 | 8,030 | 8,200 | 7,950 | 8,110 | 280 | 405.50 |
| 2008-08-22 | 8,250 | 8,250 | 7,800 | 7,930 | 367 | 396.50 |
| 2008-08-21 | 8,400 | 8,600 | 8,270 | 8,360 | 415 | 418 |
| 2008-08-20 | 8,080 | 8,430 | 7,900 | 8,430 | 672 | 421.50 |
| 2008-08-19 | 8,000 | 8,110 | 7,850 | 8,030 | 1,136 | 401.50 |
| 2008-08-18 | 8,050 | 8,160 | 7,860 | 8,000 | 1,179 | 400 |
| 2008-08-15 | 8,320 | 8,880 | 7,600 | 8,000 | 1,215 | 400 |
| 2008-08-14 | 9,330 | 9,330 | 8,300 | 8,300 | 605 | 415 |
| 2008-08-13 | 9,900 | 9,900 | 9,100 | 9,300 | 400 | 465 |
| 2008-08-12 | 9,900 | 9,900 | 9,600 | 9,900 | 174 | 495 |
| 2008-08-11 | 10,150 | 10,350 | 9,810 | 9,940 | 380 | 497 |
| 2008-08-08 | 10,120 | 10,180 | 9,950 | 10,140 | 465 | 507 |
| 2008-08-07 | 10,530 | 10,870 | 10,280 | 10,480 | 295 | 524 |
| 2008-08-06 | 10,400 | 11,240 | 10,400 | 10,930 | 414 | 546.50 |
| 2008-08-05 | 10,750 | 10,980 | 9,990 | 10,350 | 432 | 517.50 |
| 2008-08-04 | 11,490 | 11,490 | 10,800 | 10,800 | 373 | 540 |
| 2008-08-01 | 11,490 | 11,490 | 11,210 | 11,400 | 285 | 570 |
| 2008-07-31 | 11,530 | 11,700 | 11,360 | 11,480 | 237 | 574 |
| 2008-07-30 | 11,540 | 11,600 | 11,180 | 11,450 | 334 | 572.50 |
| 2008-07-29 | 11,750 | 11,780 | 11,350 | 11,780 | 177 | 589 |
| 2008-07-28 | 11,800 | 11,800 | 11,580 | 11,750 | 168 | 587.50 |
| 2008-07-25 | 11,500 | 11,500 | 10,950 | 11,250 | 411 | 562.50 |
| 2008-07-24 | 11,300 | 11,800 | 11,250 | 11,750 | 557 | 587.50 |
| 2008-07-23 | 11,310 | 11,400 | 11,110 | 11,210 | 220 | 560.50 |
| 2008-07-22 | 11,340 | 11,340 | 10,700 | 11,250 | 767 | 562.50 |
| 2008-07-18 | 11,380 | 11,530 | 11,060 | 11,250 | 367 | 562.50 |
| 2008-07-17 | 11,210 | 11,570 | 11,170 | 11,350 | 338 | 567.50 |
| 2008-07-16 | 11,300 | 11,500 | 10,860 | 11,320 | 405 | 566 |
| 2008-07-15 | 12,050 | 12,050 | 11,600 | 11,610 | 394 | 580.50 |
| 2008-07-14 | 12,000 | 12,250 | 11,900 | 12,190 | 190 | 609.50 |
| 2008-07-11 | 12,250 | 12,250 | 11,900 | 12,000 | 236 | 600 |
| 2008-07-10 | 12,070 | 12,200 | 12,020 | 12,200 | 148 | 610 |
| 2008-07-09 | 12,390 | 12,400 | 12,100 | 12,100 | 188 | 605 |
| 2008-07-08 | 12,300 | 12,300 | 12,060 | 12,300 | 114 | 615 |
| 2008-07-07 | 12,400 | 12,780 | 12,100 | 12,450 | 547 | 622.50 |
| 2008-07-04 | 12,510 | 12,600 | 12,100 | 12,400 | 271 | 620 |
| 2008-07-03 | 12,500 | 12,990 | 12,000 | 12,480 | 685 | 624 |
| 2008-07-02 | 12,920 | 13,250 | 12,640 | 12,750 | 423 | 637.50 |
| 2008-07-01 | 13,380 | 13,380 | 12,800 | 13,070 | 320 | 653.50 |
| 2008-06-30 | 12,800 | 13,390 | 12,800 | 12,990 | 252 | 649.50 |
| 2008-06-27 | 12,700 | 13,000 | 12,310 | 12,800 | 407 | 640 |
| 2008-06-26 | 13,430 | 13,460 | 13,130 | 13,270 | 283 | 663.50 |
| 2008-06-25 | 13,150 | 13,250 | 12,810 | 13,200 | 795 | 660 |
| 2008-06-24 | 13,840 | 13,850 | 13,650 | 13,750 | 138 | 687.50 |
| 2008-06-23 | 13,500 | 13,900 | 13,280 | 13,650 | 442 | 682.50 |
| 2008-06-20 | 14,400 | 14,400 | 13,950 | 13,980 | 358 | 699 |
| 2008-06-19 | 15,000 | 15,200 | 14,310 | 14,380 | 831 | 719 |
| 2008-06-18 | 14,700 | 14,940 | 14,420 | 14,940 | 651 | 747 |
| 2008-06-17 | 14,500 | 14,600 | 13,900 | 14,600 | 1,390 | 730 |
| 2008-06-16 | 14,400 | 14,410 | 13,900 | 14,410 | 563 | 720.50 |
| 2008-06-13 | 13,900 | 14,500 | 13,600 | 14,400 | 508 | 720 |
| 2008-06-12 | 13,990 | 14,100 | 13,750 | 13,900 | 322 | 695 |
| 2008-06-11 | 13,450 | 14,100 | 13,450 | 14,040 | 653 | 702 |
| 2008-06-10 | 14,090 | 14,090 | 13,250 | 13,650 | 568 | 682.50 |
| 2008-06-09 | 13,920 | 14,070 | 13,600 | 14,060 | 490 | 703 |
| 2008-06-06 | 14,490 | 14,540 | 14,200 | 14,320 | 373 | 716 |
| 2008-06-05 | 14,390 | 14,390 | 14,110 | 14,350 | 438 | 717.50 |
| 2008-06-04 | 14,500 | 14,570 | 14,250 | 14,390 | 613 | 719.50 |
| 2008-06-03 | 14,650 | 14,770 | 14,500 | 14,570 | 237 | 728.50 |
| 2008-06-02 | 14,900 | 14,900 | 14,560 | 14,870 | 529 | 743.50 |
| 2008-05-30 | 14,720 | 14,730 | 14,300 | 14,720 | 280 | 736 |
| 2008-05-29 | 14,200 | 14,760 | 14,130 | 14,740 | 298 | 737 |
| 2008-05-28 | 14,580 | 14,900 | 14,230 | 14,230 | 332 | 711.50 |
| 2008-05-27 | 14,850 | 14,850 | 14,500 | 14,510 | 235 | 725.50 |
| 2008-05-26 | 14,420 | 14,880 | 14,420 | 14,650 | 234 | 732.50 |
| 2008-05-23 | 14,400 | 14,670 | 14,150 | 14,400 | 450 | 720 |
| 2008-05-22 | 14,000 | 14,390 | 13,860 | 14,390 | 488 | 719.50 |
| 2008-05-21 | 14,460 | 14,690 | 14,280 | 14,410 | 419 | 720.50 |
| 2008-05-20 | 15,570 | 15,580 | 14,700 | 14,870 | 801 | 743.50 |
| 2008-05-19 | 15,940 | 15,940 | 15,320 | 15,390 | 514 | 769.50 |
| 2008-05-16 | 16,400 | 16,500 | 15,150 | 15,670 | 1,467 | 783.50 |
| 2008-05-15 | 15,200 | 16,300 | 15,000 | 15,710 | 2,249 | 785.50 |
| 2008-05-14 | 14,520 | 14,890 | 14,260 | 14,850 | 337 | 742.50 |
| 2008-05-13 | 14,410 | 14,580 | 14,300 | 14,510 | 366 | 725.50 |
| 2008-05-12 | 14,200 | 14,400 | 14,200 | 14,400 | 384 | 720 |
| 2008-05-09 | 14,830 | 14,900 | 14,150 | 14,390 | 594 | 719.50 |
| 2008-05-08 | 14,400 | 14,700 | 14,270 | 14,700 | 665 | 735 |
| 2008-05-07 | 14,510 | 14,870 | 14,500 | 14,620 | 751 | 731 |
| 2008-05-02 | 14,010 | 14,400 | 14,000 | 14,240 | 983 | 712 |
| 2008-05-01 | 14,510 | 14,740 | 13,850 | 13,920 | 982 | 696 |
| 2008-04-30 | 14,800 | 15,100 | 14,120 | 14,500 | 1,423 | 725 |
| 2008-04-28 | 14,500 | 14,930 | 14,100 | 14,590 | 1,638 | 729.50 |
| 2008-04-25 | 14,520 | 14,520 | 13,650 | 14,010 | 1,523 | 700.50 |
| 2008-04-24 | 15,900 | 16,100 | 14,100 | 14,350 | 6,384 | 717.50 |
| 2008-04-23 | 13,200 | 14,930 | 13,200 | 14,930 | 8,431 | 746.50 |
| 2008-04-22 | 12,870 | 13,040 | 12,800 | 12,930 | 364 | 646.50 |
| 2008-04-21 | 12,500 | 13,180 | 12,480 | 13,070 | 960 | 653.50 |
| 2008-04-18 | 12,600 | 12,800 | 12,500 | 12,550 | 631 | 627.50 |
| 2008-04-17 | 13,500 | 13,510 | 12,950 | 13,000 | 948 | 650 |
| 2008-04-16 | 13,440 | 14,200 | 13,310 | 13,310 | 628 | 665.50 |
| 2008-04-15 | 13,200 | 13,440 | 13,020 | 13,400 | 191 | 670 |
| 2008-04-14 | 13,100 | 13,340 | 13,100 | 13,250 | 480 | 662.50 |
| 2008-04-11 | 13,340 | 13,430 | 13,100 | 13,380 | 368 | 669 |
| 2008-04-10 | 13,650 | 13,650 | 13,230 | 13,530 | 318 | 676.50 |
| 2008-04-09 | 13,780 | 13,900 | 13,650 | 13,850 | 778 | 692.50 |
| 2008-04-08 | 13,910 | 13,990 | 13,650 | 13,940 | 478 | 697 |
| 2008-04-07 | 14,000 | 14,300 | 13,730 | 14,110 | 496 | 705.50 |
| 2008-04-04 | 13,630 | 14,000 | 13,630 | 14,000 | 427 | 700 |
| 2008-04-03 | 13,800 | 13,900 | 13,610 | 13,830 | 533 | 691.50 |
| 2008-04-02 | 13,700 | 14,400 | 13,610 | 13,850 | 771 | 692.50 |
| 2008-04-01 | 14,330 | 14,330 | 13,600 | 13,600 | 272 | 680 |
| 2008-03-31 | 13,720 | 14,200 | 13,700 | 13,730 | 271 | 686.50 |
| 2008-03-28 | 14,400 | 14,400 | 13,360 | 14,120 | 464 | 706 |
| 2008-03-27 | 14,800 | 14,920 | 14,300 | 14,480 | 431 | 724 |
| 2008-03-26 | 14,900 | 15,050 | 14,890 | 15,000 | 180 | 750 |
| 2008-03-25 | 15,060 | 15,070 | 14,310 | 15,030 | 717 | 751.50 |
| 2008-03-24 | 14,300 | 15,200 | 14,300 | 14,660 | 572 | 733 |
| 2008-03-21 | 13,510 | 14,510 | 13,350 | 14,250 | 1,989 | 712.50 |
| 2008-03-19 | 15,310 | 15,330 | 15,310 | 15,310 | 716 | 765.50 |
| 2008-03-18 | 17,390 | 17,600 | 17,220 | 17,310 | 147 | 865.50 |
| 2008-03-17 | 18,000 | 18,000 | 16,800 | 17,450 | 348 | 872.50 |
| 2008-03-14 | 17,980 | 18,000 | 17,500 | 17,700 | 247 | 885 |
| 2008-03-13 | 18,120 | 18,480 | 17,850 | 18,180 | 160 | 909 |
| 2008-03-12 | 18,200 | 18,750 | 18,110 | 18,270 | 324 | 913.50 |
| 2008-03-11 | 17,110 | 17,750 | 17,090 | 17,750 | 425 | 887.50 |
| 2008-03-10 | 18,500 | 18,500 | 17,000 | 17,900 | 332 | 895 |
| 2008-03-07 | 18,500 | 18,990 | 18,050 | 18,800 | 271 | 940 |
| 2008-03-06 | 19,120 | 19,500 | 18,800 | 19,070 | 156 | 953.50 |
| 2008-03-05 | 19,510 | 19,800 | 18,900 | 18,920 | 208 | 946 |
| 2008-03-04 | 19,500 | 19,880 | 19,170 | 19,880 | 261 | 994 |
| 2008-03-03 | 19,790 | 19,790 | 19,300 | 19,450 | 467 | 972.50 |
| 2008-02-29 | 20,600 | 20,600 | 20,110 | 20,170 | 338 | 1,008.50 |
| 2008-02-28 | 20,120 | 20,890 | 20,120 | 20,610 | 420 | 1,030.50 |
| 2008-02-27 | 20,440 | 20,450 | 20,100 | 20,110 | 160 | 1,005.50 |
| 2008-02-26 | 20,360 | 20,650 | 20,160 | 20,160 | 316 | 1,008 |
| 2008-02-25 | 19,990 | 20,150 | 19,900 | 20,150 | 217 | 1,007.50 |
| 2008-02-22 | 20,350 | 20,390 | 19,510 | 19,990 | 271 | 999.50 |
| 2008-02-21 | 20,600 | 20,780 | 20,270 | 20,490 | 171 | 1,024.50 |
| 2008-02-20 | 20,970 | 20,970 | 20,060 | 20,600 | 355 | 1,030 |
| 2008-02-19 | 20,820 | 21,000 | 20,120 | 20,980 | 514 | 1,049 |
| 2008-02-18 | 19,700 | 20,880 | 19,700 | 20,790 | 701 | 1,039.50 |
| 2008-02-15 | 18,900 | 20,000 | 18,500 | 20,000 | 730 | 1,000 |
| 2008-02-14 | 19,000 | 19,150 | 18,530 | 18,900 | 603 | 945 |
| 2008-02-13 | 19,000 | 19,000 | 18,320 | 18,780 | 220 | 939 |
| 2008-02-12 | 18,500 | 19,000 | 18,500 | 18,650 | 278 | 932.50 |
| 2008-02-08 | 19,000 | 19,580 | 18,700 | 18,950 | 181 | 947.50 |
| 2008-02-07 | 19,350 | 19,900 | 19,000 | 19,160 | 391 | 958 |
| 2008-02-06 | 19,700 | 19,980 | 18,970 | 19,750 | 514 | 987.50 |
| 2008-02-05 | 20,400 | 20,560 | 20,040 | 20,200 | 185 | 1,010 |
| 2008-02-04 | 20,890 | 21,200 | 20,200 | 20,750 | 480 | 1,037.50 |
| 2008-02-01 | 21,950 | 21,950 | 20,220 | 20,220 | 872 | 1,011 |
| 2008-01-31 | 21,000 | 24,030 | 20,300 | 21,300 | 2,207 | 1,065 |
| 2008-01-30 | 21,700 | 21,700 | 21,700 | 21,700 | 85 | 1,085 |
| 2008-01-29 | 19,400 | 19,800 | 19,100 | 19,700 | 624 | 985 |
| 2008-01-28 | 19,500 | 19,650 | 18,700 | 19,000 | 666 | 950 |
| 2008-01-25 | 19,000 | 19,500 | 18,650 | 19,000 | 1,091 | 950 |
| 2008-01-24 | 18,050 | 19,200 | 18,050 | 19,190 | 732 | 959.50 |
| 2008-01-23 | 18,000 | 18,400 | 17,670 | 18,000 | 679 | 900 |
| 2008-01-22 | 17,640 | 17,850 | 16,910 | 17,460 | 1,157 | 873 |
| 2008-01-21 | 18,140 | 19,300 | 18,140 | 18,430 | 2,091 | 921.50 |
| 2008-01-18 | 18,300 | 20,500 | 18,300 | 20,340 | 754 | 1,017 |
| 2008-01-17 | 18,500 | 19,500 | 18,100 | 19,120 | 997 | 956 |
| 2008-01-16 | 18,600 | 20,000 | 18,500 | 18,900 | 1,274 | 945 |
| 2008-01-15 | 22,920 | 22,920 | 21,240 | 21,300 | 552 | 1,065 |
| 2008-01-11 | 23,800 | 23,900 | 22,740 | 22,900 | 476 | 1,145 |
| 2008-01-10 | 24,800 | 24,800 | 23,510 | 23,510 | 487 | 1,175.50 |
| 2008-01-09 | 23,450 | 24,700 | 23,450 | 24,500 | 371 | 1,225 |
| 2008-01-08 | 24,700 | 24,910 | 24,010 | 24,450 | 735 | 1,222.50 |
| 2008-01-07 | 25,000 | 25,500 | 24,700 | 24,800 | 387 | 1,240 |
| 2008-01-04 | 25,900 | 25,900 | 25,100 | 25,700 | 195 | 1,285 |
分割・併合履歴 ： [2020-09-29]1株→0.2株 [2013-09-26]1株→100株 [2006-02-23]1株→3株 [2005-05-26]1株→2株
