8739 スパークス・グループ(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 | 13,590 | 13,750 | 13,580 | 13,600 | 121 | 680 |
| 2008-12-29 | 13,990 | 13,990 | 13,550 | 13,760 | 244 | 688 |
| 2008-12-26 | 14,500 | 14,500 | 13,910 | 14,000 | 930 | 700 |
| 2008-12-25 | 14,510 | 14,790 | 14,400 | 14,590 | 921 | 729.50 |
| 2008-12-24 | 14,200 | 14,600 | 14,110 | 14,310 | 1,128 | 715.50 |
| 2008-12-22 | 14,800 | 15,570 | 14,100 | 14,110 | 1,107 | 705.50 |
| 2008-12-19 | 13,950 | 14,000 | 13,700 | 14,000 | 488 | 700 |
| 2008-12-18 | 14,400 | 14,420 | 14,100 | 14,100 | 2,765 | 705 |
| 2008-12-17 | 15,000 | 15,000 | 14,580 | 14,600 | 2,881 | 730 |
| 2008-12-16 | 14,500 | 14,700 | 14,500 | 14,620 | 5,951 | 731 |
| 2008-12-15 | 14,000 | 14,900 | 14,000 | 14,500 | 1,336 | 725 |
| 2008-12-12 | 14,100 | 14,450 | 14,000 | 14,400 | 1,676 | 720 |
| 2008-12-11 | 14,000 | 14,500 | 14,000 | 14,500 | 1,130 | 725 |
| 2008-12-10 | 13,650 | 14,010 | 13,650 | 13,850 | 1,008 | 692.50 |
| 2008-12-09 | 13,400 | 13,900 | 13,400 | 13,630 | 1,685 | 681.50 |
| 2008-12-08 | 13,150 | 13,490 | 13,150 | 13,360 | 975 | 668 |
| 2008-12-05 | 13,150 | 13,500 | 13,090 | 13,160 | 1,719 | 658 |
| 2008-12-04 | 12,900 | 13,200 | 12,850 | 13,180 | 1,215 | 659 |
| 2008-12-03 | 12,700 | 13,200 | 12,500 | 12,920 | 422 | 646 |
| 2008-12-02 | 12,350 | 13,000 | 12,350 | 12,710 | 1,032 | 635.50 |
| 2008-12-01 | 13,190 | 13,390 | 12,300 | 12,680 | 1,414 | 634 |
| 2008-11-28 | 12,990 | 13,540 | 12,720 | 12,990 | 1,297 | 649.50 |
| 2008-11-27 | 13,200 | 13,700 | 13,070 | 13,150 | 1,119 | 657.50 |
| 2008-11-26 | 13,600 | 13,700 | 12,690 | 13,000 | 959 | 650 |
| 2008-11-25 | 14,600 | 14,900 | 13,600 | 13,610 | 981 | 680.50 |
| 2008-11-21 | 13,000 | 13,990 | 13,000 | 13,800 | 711 | 690 |
| 2008-11-20 | 13,400 | 13,600 | 12,900 | 13,490 | 519 | 674.50 |
| 2008-11-19 | 14,800 | 14,800 | 13,500 | 13,500 | 854 | 675 |
| 2008-11-18 | 15,440 | 15,500 | 14,980 | 15,010 | 1,386 | 750.50 |
| 2008-11-17 | 16,000 | 16,000 | 15,830 | 15,840 | 420 | 792 |
| 2008-11-14 | 16,890 | 17,000 | 16,800 | 16,820 | 1,234 | 841 |
| 2008-11-13 | 17,000 | 17,400 | 16,800 | 17,090 | 650 | 854.50 |
| 2008-11-12 | 18,100 | 18,300 | 17,230 | 17,630 | 955 | 881.50 |
| 2008-11-11 | 17,950 | 18,950 | 17,250 | 18,500 | 1,006 | 925 |
| 2008-11-10 | 19,050 | 20,250 | 19,000 | 20,250 | 854 | 1,012.50 |
| 2008-11-07 | 17,800 | 19,440 | 17,300 | 19,070 | 724 | 953.50 |
| 2008-11-06 | 18,100 | 19,290 | 18,000 | 18,790 | 1,086 | 939.50 |
| 2008-11-05 | 18,100 | 19,500 | 17,900 | 19,500 | 1,536 | 975 |
| 2008-11-04 | 15,750 | 17,500 | 15,750 | 17,500 | 657 | 875 |
| 2008-10-31 | 14,400 | 17,000 | 14,400 | 15,750 | 994 | 787.50 |
| 2008-10-30 | 14,000 | 15,700 | 13,900 | 15,000 | 1,308 | 750 |
| 2008-10-29 | 15,410 | 15,700 | 14,620 | 15,200 | 1,139 | 760 |
| 2008-10-28 | 14,000 | 14,210 | 13,400 | 14,210 | 1,641 | 710.50 |
| 2008-10-27 | 15,100 | 15,700 | 14,900 | 15,400 | 1,645 | 770 |
| 2008-10-24 | 18,100 | 18,100 | 16,500 | 16,700 | 1,168 | 835 |
| 2008-10-23 | 19,050 | 19,050 | 17,980 | 18,200 | 1,313 | 910 |
| 2008-10-22 | 19,280 | 19,490 | 18,770 | 18,850 | 726 | 942.50 |
| 2008-10-21 | 19,550 | 19,550 | 19,000 | 19,270 | 421 | 963.50 |
| 2008-10-20 | 18,030 | 18,750 | 18,000 | 18,550 | 602 | 927.50 |
| 2008-10-17 | 19,400 | 19,800 | 18,000 | 18,000 | 900 | 900 |
| 2008-10-16 | 18,400 | 19,250 | 18,400 | 19,050 | 1,070 | 952.50 |
| 2008-10-15 | 20,630 | 21,400 | 19,930 | 21,400 | 572 | 1,070 |
| 2008-10-14 | 21,790 | 21,790 | 20,100 | 21,680 | 1,728 | 1,084 |
| 2008-10-10 | 18,000 | 19,790 | 17,800 | 19,790 | 2,058 | 989.50 |
| 2008-10-09 | 19,710 | 21,490 | 19,000 | 19,800 | 1,326 | 990 |
| 2008-10-08 | 19,690 | 21,020 | 19,300 | 19,910 | 2,396 | 995.50 |
| 2008-10-07 | 18,500 | 21,390 | 18,050 | 21,390 | 2,692 | 1,069.50 |
| 2008-10-06 | 19,650 | 20,000 | 18,900 | 19,390 | 3,303 | 969.50 |
| 2008-10-03 | 20,900 | 22,000 | 20,900 | 21,650 | 759 | 1,082.50 |
| 2008-10-02 | 22,950 | 23,800 | 21,800 | 22,350 | 2,295 | 1,117.50 |
| 2008-10-01 | 25,000 | 25,450 | 23,500 | 23,500 | 677 | 1,175 |
| 2008-09-30 | 24,630 | 24,650 | 24,030 | 24,050 | 3,786 | 1,202.50 |
| 2008-09-29 | 26,300 | 29,890 | 25,020 | 27,030 | 2,303 | 1,351.50 |
| 2008-09-26 | 28,000 | 28,500 | 26,500 | 26,890 | 1,582 | 1,344.50 |
| 2008-09-25 | 26,510 | 27,710 | 25,210 | 27,100 | 3,451 | 1,355 |
| 2008-09-24 | 22,310 | 24,710 | 22,100 | 24,710 | 2,675 | 1,235.50 |
| 2008-09-22 | 21,210 | 22,500 | 21,010 | 21,700 | 1,284 | 1,085 |
| 2008-09-19 | 19,800 | 20,990 | 19,560 | 20,010 | 2,534 | 1,000.50 |
| 2008-09-18 | 19,150 | 19,350 | 18,900 | 19,200 | 4,944 | 960 |
| 2008-09-17 | 19,400 | 20,100 | 19,350 | 19,550 | 3,048 | 977.50 |
| 2008-09-16 | 19,360 | 19,900 | 19,060 | 19,150 | 6,180 | 957.50 |
| 2008-09-12 | 22,000 | 22,490 | 22,000 | 22,060 | 1,081 | 1,103 |
| 2008-09-11 | 22,900 | 23,150 | 22,000 | 22,310 | 2,071 | 1,115.50 |
| 2008-09-10 | 21,340 | 23,000 | 21,340 | 23,000 | 1,841 | 1,150 |
| 2008-09-09 | 23,310 | 23,310 | 22,500 | 22,540 | 728 | 1,127 |
| 2008-09-08 | 21,800 | 23,510 | 21,800 | 23,010 | 1,265 | 1,150.50 |
| 2008-09-05 | 21,800 | 22,200 | 21,500 | 21,570 | 1,154 | 1,078.50 |
| 2008-09-04 | 22,880 | 23,300 | 22,500 | 23,000 | 636 | 1,150 |
| 2008-09-03 | 23,320 | 24,000 | 22,900 | 23,480 | 798 | 1,174 |
| 2008-09-02 | 23,760 | 24,290 | 23,000 | 23,500 | 527 | 1,175 |
| 2008-09-01 | 24,050 | 24,290 | 23,000 | 24,060 | 832 | 1,203 |
| 2008-08-29 | 24,000 | 24,310 | 23,900 | 24,290 | 1,213 | 1,214.50 |
| 2008-08-28 | 24,000 | 24,260 | 23,990 | 24,000 | 1,161 | 1,200 |
| 2008-08-27 | 23,610 | 24,300 | 23,600 | 24,280 | 372 | 1,214 |
| 2008-08-26 | 23,800 | 24,000 | 23,400 | 23,990 | 361 | 1,199.50 |
| 2008-08-25 | 23,700 | 24,550 | 23,700 | 24,100 | 1,239 | 1,205 |
| 2008-08-22 | 22,460 | 23,490 | 22,230 | 23,400 | 1,106 | 1,170 |
| 2008-08-21 | 23,000 | 23,660 | 22,800 | 23,060 | 975 | 1,153 |
| 2008-08-20 | 21,990 | 24,380 | 21,990 | 23,300 | 4,525 | 1,165 |
| 2008-08-19 | 24,100 | 24,890 | 24,100 | 24,390 | 1,538 | 1,219.50 |
| 2008-08-18 | 24,800 | 25,400 | 24,500 | 25,000 | 1,194 | 1,250 |
| 2008-08-15 | 26,060 | 26,060 | 24,360 | 26,000 | 3,890 | 1,300 |
| 2008-08-14 | 23,500 | 23,660 | 22,950 | 23,060 | 4,796 | 1,153 |
| 2008-08-13 | 24,850 | 25,300 | 24,590 | 24,800 | 3,413 | 1,240 |
| 2008-08-12 | 25,600 | 26,190 | 25,600 | 26,050 | 3,392 | 1,302.50 |
| 2008-08-11 | 28,210 | 28,500 | 28,150 | 28,280 | 1,792 | 1,414 |
| 2008-08-08 | 28,200 | 28,700 | 27,700 | 28,150 | 1,475 | 1,407.50 |
| 2008-08-07 | 31,000 | 31,000 | 28,900 | 29,300 | 3,378 | 1,465 |
| 2008-08-06 | 28,500 | 29,900 | 28,500 | 29,900 | 1,617 | 1,495 |
| 2008-08-05 | 28,400 | 29,700 | 28,400 | 28,500 | 1,706 | 1,425 |
| 2008-08-04 | 30,400 | 30,400 | 29,970 | 30,000 | 1,537 | 1,500 |
| 2008-08-01 | 30,000 | 30,100 | 29,850 | 30,000 | 3,321 | 1,500 |
| 2008-07-31 | 30,000 | 31,200 | 29,100 | 31,000 | 3,986 | 1,550 |
| 2008-07-30 | 33,650 | 33,750 | 32,900 | 33,000 | 640 | 1,650 |
| 2008-07-29 | 33,200 | 33,350 | 32,900 | 33,250 | 1,513 | 1,662.50 |
| 2008-07-28 | 34,400 | 34,500 | 33,050 | 33,300 | 2,034 | 1,665 |
| 2008-07-25 | 34,000 | 34,700 | 33,400 | 34,500 | 1,662 | 1,725 |
| 2008-07-24 | 33,950 | 34,950 | 33,950 | 34,100 | 3,158 | 1,705 |
| 2008-07-23 | 33,350 | 35,250 | 33,300 | 34,400 | 1,767 | 1,720 |
| 2008-07-22 | 34,700 | 35,400 | 33,000 | 33,300 | 1,135 | 1,665 |
| 2008-07-18 | 36,400 | 37,300 | 35,500 | 35,500 | 612 | 1,775 |
| 2008-07-17 | 36,850 | 36,950 | 35,000 | 35,600 | 617 | 1,780 |
| 2008-07-16 | 33,850 | 36,800 | 33,550 | 36,500 | 1,691 | 1,825 |
| 2008-07-15 | 32,900 | 33,550 | 32,400 | 33,450 | 1,191 | 1,672.50 |
| 2008-07-14 | 32,100 | 33,550 | 32,100 | 33,000 | 1,177 | 1,650 |
| 2008-07-11 | 33,100 | 33,300 | 32,200 | 33,300 | 2,305 | 1,665 |
| 2008-07-10 | 34,700 | 34,700 | 32,800 | 33,500 | 6,147 | 1,675 |
| 2008-07-09 | 36,000 | 36,000 | 34,800 | 35,000 | 3,103 | 1,750 |
| 2008-07-08 | 37,500 | 37,500 | 35,700 | 36,400 | 1,489 | 1,820 |
| 2008-07-07 | 37,050 | 37,800 | 36,950 | 37,700 | 958 | 1,885 |
| 2008-07-04 | 36,950 | 37,500 | 36,900 | 37,350 | 763 | 1,867.50 |
| 2008-07-03 | 36,800 | 37,200 | 36,000 | 37,000 | 993 | 1,850 |
| 2008-07-02 | 37,000 | 37,200 | 36,700 | 37,000 | 1,016 | 1,850 |
| 2008-07-01 | 36,800 | 37,600 | 36,750 | 37,250 | 1,010 | 1,862.50 |
| 2008-06-30 | 35,450 | 36,750 | 35,450 | 36,700 | 945 | 1,835 |
| 2008-06-27 | 35,500 | 37,050 | 35,500 | 37,050 | 1,038 | 1,852.50 |
| 2008-06-26 | 38,200 | 38,200 | 36,950 | 37,400 | 598 | 1,870 |
| 2008-06-25 | 37,000 | 37,400 | 36,500 | 37,400 | 1,933 | 1,870 |
| 2008-06-24 | 37,400 | 37,400 | 36,800 | 37,150 | 2,381 | 1,857.50 |
| 2008-06-23 | 37,900 | 38,300 | 37,350 | 37,800 | 687 | 1,890 |
| 2008-06-20 | 39,200 | 39,200 | 38,700 | 38,700 | 752 | 1,935 |
| 2008-06-19 | 39,800 | 39,850 | 39,100 | 39,200 | 1,062 | 1,960 |
| 2008-06-18 | 39,550 | 40,050 | 39,100 | 40,050 | 966 | 2,002.50 |
| 2008-06-17 | 40,000 | 40,250 | 39,800 | 39,850 | 657 | 1,992.50 |
| 2008-06-16 | 40,600 | 40,700 | 39,650 | 40,000 | 1,069 | 2,000 |
| 2008-06-13 | 39,800 | 40,500 | 39,100 | 40,350 | 4,147 | 2,017.50 |
| 2008-06-12 | 40,050 | 40,050 | 38,850 | 39,000 | 5,124 | 1,950 |
| 2008-06-11 | 43,850 | 43,850 | 41,100 | 42,050 | 1,695 | 2,102.50 |
| 2008-06-10 | 46,600 | 46,750 | 42,350 | 43,050 | 4,982 | 2,152.50 |
| 2008-06-09 | 45,000 | 45,450 | 44,100 | 44,100 | 2,993 | 2,205 |
| 2008-06-06 | 46,150 | 47,000 | 45,800 | 46,150 | 2,793 | 2,307.50 |
| 2008-06-05 | 46,900 | 46,900 | 45,500 | 46,150 | 1,746 | 2,307.50 |
| 2008-06-04 | 46,450 | 47,350 | 46,300 | 46,950 | 936 | 2,347.50 |
| 2008-06-03 | 47,200 | 47,300 | 46,100 | 46,850 | 1,241 | 2,342.50 |
| 2008-06-02 | 45,750 | 48,150 | 45,300 | 48,000 | 3,085 | 2,400 |
| 2008-05-30 | 45,800 | 45,800 | 44,500 | 45,200 | 2,821 | 2,260 |
| 2008-05-29 | 45,000 | 46,000 | 44,900 | 45,400 | 2,157 | 2,270 |
| 2008-05-28 | 46,800 | 47,200 | 44,600 | 44,750 | 1,807 | 2,237.50 |
| 2008-05-27 | 46,900 | 47,300 | 45,700 | 46,500 | 1,347 | 2,325 |
| 2008-05-26 | 47,150 | 48,200 | 46,500 | 46,900 | 2,915 | 2,345 |
| 2008-05-23 | 48,200 | 49,250 | 47,550 | 48,750 | 2,999 | 2,437.50 |
| 2008-05-22 | 47,000 | 49,000 | 46,550 | 49,000 | 1,593 | 2,450 |
| 2008-05-21 | 48,000 | 49,150 | 47,400 | 47,500 | 3,663 | 2,375 |
| 2008-05-20 | 52,500 | 53,500 | 49,500 | 49,500 | 3,147 | 2,475 |
| 2008-05-19 | 52,800 | 53,800 | 50,600 | 51,300 | 6,121 | 2,565 |
| 2008-05-16 | 49,900 | 52,600 | 49,200 | 51,900 | 15,862 | 2,595 |
| 2008-05-15 | 49,100 | 49,100 | 47,500 | 48,700 | 3,550 | 2,435 |
| 2008-05-14 | 48,600 | 49,950 | 47,500 | 48,700 | 4,326 | 2,435 |
| 2008-05-13 | 47,500 | 49,500 | 47,500 | 48,700 | 3,599 | 2,435 |
| 2008-05-12 | 46,050 | 46,950 | 45,700 | 46,500 | 1,273 | 2,325 |
| 2008-05-09 | 50,000 | 50,100 | 46,400 | 46,850 | 4,094 | 2,342.50 |
| 2008-05-08 | 45,500 | 50,100 | 45,250 | 49,150 | 6,708 | 2,457.50 |
| 2008-05-07 | 45,900 | 47,000 | 45,800 | 46,300 | 1,845 | 2,315 |
| 2008-05-02 | 45,400 | 45,900 | 44,600 | 44,900 | 1,463 | 2,245 |
| 2008-05-01 | 45,600 | 46,550 | 44,500 | 45,000 | 2,442 | 2,250 |
| 2008-04-30 | 44,950 | 46,600 | 44,450 | 46,000 | 2,989 | 2,300 |
| 2008-04-28 | 44,000 | 45,800 | 43,900 | 44,500 | 1,968 | 2,225 |
| 2008-04-25 | 43,250 | 44,050 | 43,100 | 44,000 | 938 | 2,200 |
| 2008-04-24 | 44,000 | 44,300 | 42,900 | 43,250 | 1,126 | 2,162.50 |
| 2008-04-23 | 43,400 | 44,800 | 43,400 | 43,900 | 1,528 | 2,195 |
| 2008-04-22 | 45,100 | 45,750 | 44,300 | 44,600 | 1,042 | 2,230 |
| 2008-04-21 | 46,100 | 46,500 | 45,200 | 45,400 | 777 | 2,270 |
| 2008-04-18 | 45,600 | 46,300 | 44,600 | 45,300 | 782 | 2,265 |
| 2008-04-17 | 47,000 | 47,800 | 45,800 | 46,000 | 1,217 | 2,300 |
| 2008-04-16 | 46,150 | 46,900 | 45,800 | 46,600 | 745 | 2,330 |
| 2008-04-15 | 45,850 | 46,100 | 45,500 | 45,750 | 536 | 2,287.50 |
| 2008-04-14 | 45,900 | 46,700 | 45,900 | 46,600 | 410 | 2,330 |
| 2008-04-11 | 44,900 | 46,700 | 44,400 | 46,700 | 1,114 | 2,335 |
| 2008-04-10 | 45,250 | 45,600 | 44,900 | 45,150 | 829 | 2,257.50 |
| 2008-04-09 | 46,000 | 46,550 | 45,650 | 45,800 | 1,906 | 2,290 |
| 2008-04-08 | 47,000 | 47,200 | 46,150 | 46,650 | 5,296 | 2,332.50 |
| 2008-04-07 | 44,500 | 48,000 | 44,500 | 47,750 | 1,711 | 2,387.50 |
| 2008-04-04 | 44,550 | 46,700 | 44,550 | 45,300 | 2,712 | 2,265 |
| 2008-04-03 | 46,000 | 47,150 | 45,800 | 46,550 | 1,053 | 2,327.50 |
| 2008-04-02 | 46,000 | 47,500 | 45,450 | 45,800 | 2,361 | 2,290 |
| 2008-04-01 | 47,900 | 48,200 | 46,650 | 46,750 | 396 | 2,337.50 |
| 2008-03-31 | 45,700 | 48,700 | 45,600 | 48,700 | 514 | 2,435 |
| 2008-03-28 | 47,000 | 48,300 | 45,500 | 46,900 | 739 | 2,345 |
| 2008-03-27 | 48,450 | 48,700 | 46,650 | 47,650 | 564 | 2,382.50 |
| 2008-03-26 | 47,250 | 49,950 | 47,250 | 49,250 | 725 | 2,462.50 |
| 2008-03-25 | 50,200 | 52,000 | 48,950 | 49,050 | 1,419 | 2,452.50 |
| 2008-03-24 | 50,000 | 51,000 | 49,600 | 50,000 | 683 | 2,500 |
| 2008-03-21 | 47,700 | 50,400 | 47,500 | 49,900 | 1,333 | 2,495 |
| 2008-03-19 | 46,450 | 48,500 | 46,000 | 47,300 | 856 | 2,365 |
| 2008-03-18 | 44,200 | 45,800 | 43,800 | 44,850 | 939 | 2,242.50 |
| 2008-03-17 | 41,200 | 45,000 | 40,400 | 45,000 | 1,050 | 2,250 |
| 2008-03-14 | 47,000 | 47,400 | 44,000 | 44,400 | 438 | 2,220 |
| 2008-03-13 | 48,400 | 50,000 | 46,500 | 47,000 | 1,351 | 2,350 |
| 2008-03-12 | 50,200 | 50,400 | 48,000 | 48,000 | 764 | 2,400 |
| 2008-03-11 | 42,600 | 47,750 | 42,000 | 47,000 | 974 | 2,350 |
| 2008-03-10 | 48,800 | 48,800 | 44,900 | 45,000 | 1,406 | 2,250 |
| 2008-03-07 | 49,500 | 49,800 | 47,650 | 48,000 | 1,369 | 2,400 |
| 2008-03-06 | 49,950 | 50,600 | 49,000 | 49,850 | 945 | 2,492.50 |
| 2008-03-05 | 51,100 | 51,100 | 48,250 | 49,100 | 1,891 | 2,455 |
| 2008-03-04 | 50,000 | 51,100 | 49,500 | 50,100 | 799 | 2,505 |
| 2008-03-03 | 49,100 | 51,100 | 49,100 | 50,500 | 1,624 | 2,525 |
| 2008-02-29 | 55,300 | 56,200 | 52,600 | 54,000 | 2,941 | 2,700 |
| 2008-02-28 | 53,800 | 58,000 | 53,000 | 56,800 | 6,275 | 2,840 |
| 2008-02-27 | 49,900 | 54,500 | 49,500 | 53,600 | 4,715 | 2,680 |
| 2008-02-26 | 51,400 | 51,400 | 49,550 | 50,500 | 1,251 | 2,525 |
| 2008-02-25 | 50,600 | 50,900 | 49,700 | 50,400 | 921 | 2,520 |
| 2008-02-22 | 48,650 | 49,450 | 48,400 | 49,300 | 1,472 | 2,465 |
| 2008-02-21 | 48,300 | 51,000 | 48,300 | 48,800 | 1,688 | 2,440 |
| 2008-02-20 | 51,000 | 52,400 | 47,450 | 48,000 | 4,911 | 2,400 |
| 2008-02-19 | 49,100 | 51,500 | 48,500 | 51,500 | 6,080 | 2,575 |
| 2008-02-18 | 47,500 | 47,500 | 46,500 | 47,500 | 3,333 | 2,375 |
| 2008-02-15 | 41,500 | 43,500 | 41,450 | 43,500 | 7,571 | 2,175 |
| 2008-02-14 | 40,700 | 40,700 | 36,850 | 39,500 | 3,667 | 1,975 |
| 2008-02-13 | 40,250 | 40,800 | 39,600 | 40,400 | 1,314 | 2,020 |
| 2008-02-12 | 40,900 | 41,300 | 40,200 | 40,400 | 1,300 | 2,020 |
| 2008-02-08 | 41,000 | 41,550 | 39,950 | 40,600 | 2,969 | 2,030 |
| 2008-02-07 | 37,000 | 39,500 | 36,600 | 39,250 | 3,284 | 1,962.50 |
| 2008-02-06 | 37,400 | 38,000 | 37,000 | 37,050 | 2,420 | 1,852.50 |
| 2008-02-05 | 38,800 | 40,000 | 38,450 | 39,000 | 2,082 | 1,950 |
| 2008-02-04 | 37,300 | 40,300 | 37,000 | 40,000 | 3,578 | 2,000 |
| 2008-02-01 | 39,000 | 39,500 | 36,700 | 37,100 | 4,101 | 1,855 |
| 2008-01-31 | 38,800 | 39,800 | 38,000 | 39,000 | 2,213 | 1,950 |
| 2008-01-30 | 39,800 | 41,350 | 39,700 | 40,800 | 1,349 | 2,040 |
| 2008-01-29 | 40,700 | 41,350 | 39,500 | 40,500 | 2,266 | 2,025 |
| 2008-01-28 | 40,500 | 41,600 | 39,900 | 39,900 | 2,689 | 1,995 |
| 2008-01-25 | 41,000 | 43,000 | 40,800 | 42,900 | 3,242 | 2,145 |
| 2008-01-24 | 39,500 | 40,000 | 38,400 | 39,600 | 1,865 | 1,980 |
| 2008-01-23 | 38,000 | 40,000 | 37,000 | 37,900 | 3,531 | 1,895 |
| 2008-01-22 | 35,000 | 38,350 | 35,000 | 36,500 | 3,634 | 1,825 |
| 2008-01-21 | 37,500 | 39,350 | 37,100 | 39,000 | 4,394 | 1,950 |
| 2008-01-18 | 35,300 | 38,900 | 35,050 | 38,900 | 5,844 | 1,945 |
| 2008-01-17 | 38,800 | 38,900 | 34,200 | 34,900 | 8,054 | 1,745 |
| 2008-01-16 | 36,800 | 38,400 | 36,800 | 37,200 | 11,103 | 1,860 |
| 2008-01-15 | 44,050 | 44,050 | 40,800 | 40,800 | 5,183 | 2,040 |
| 2008-01-11 | 46,400 | 46,550 | 44,000 | 44,800 | 4,289 | 2,240 |
| 2008-01-10 | 47,500 | 48,800 | 47,500 | 48,000 | 1,292 | 2,400 |
| 2008-01-09 | 46,000 | 47,950 | 45,500 | 47,450 | 2,010 | 2,372.50 |
| 2008-01-08 | 49,000 | 49,300 | 46,400 | 47,200 | 2,510 | 2,360 |
| 2008-01-07 | 48,450 | 49,200 | 47,000 | 48,900 | 3,027 | 2,445 |
| 2008-01-04 | 51,500 | 51,500 | 49,000 | 49,650 | 1,407 | 2,482.50 |
分割・併合履歴 ： [2022-09-29]5株→1株 [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-03-28]1株→2株 [2004-03-26]1株→10株 [2003-03-26]1株→2株 [2002-03-26]1株→2株
