8789 フィンテック グローバル(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 | 2,205 | 2,440 | 2,140 | 2,350 | 12,452 | 23.50 |
| 2008-12-29 | 1,850 | 2,125 | 1,850 | 2,125 | 8,557 | 21.25 |
| 2008-12-26 | 1,852 | 1,900 | 1,811 | 1,825 | 3,225 | 18.25 |
| 2008-12-25 | 1,977 | 1,977 | 1,827 | 1,910 | 2,381 | 19.10 |
| 2008-12-24 | 2,040 | 2,050 | 1,860 | 1,917 | 5,873 | 19.17 |
| 2008-12-22 | 2,130 | 2,210 | 2,040 | 2,185 | 5,276 | 21.85 |
| 2008-12-19 | 2,115 | 2,320 | 2,110 | 2,265 | 5,853 | 22.65 |
| 2008-12-18 | 2,430 | 2,430 | 2,005 | 2,350 | 8,568 | 23.50 |
| 2008-12-17 | 2,620 | 2,670 | 2,180 | 2,350 | 16,338 | 23.50 |
| 2008-12-16 | 2,660 | 2,800 | 2,425 | 2,580 | 17,233 | 25.80 |
| 2008-12-15 | 2,420 | 2,420 | 2,420 | 2,420 | 931 | 24.20 |
| 2008-12-12 | 1,676 | 2,020 | 1,676 | 2,020 | 14,848 | 20.20 |
| 2008-12-11 | 1,511 | 1,801 | 1,497 | 1,700 | 12,152 | 17 |
| 2008-12-10 | 1,420 | 1,568 | 1,414 | 1,520 | 10,483 | 15.20 |
| 2008-12-09 | 1,380 | 1,440 | 1,363 | 1,395 | 3,198 | 13.95 |
| 2008-12-08 | 1,450 | 1,470 | 1,330 | 1,400 | 6,093 | 14 |
| 2008-12-05 | 1,420 | 1,471 | 1,322 | 1,390 | 4,277 | 13.90 |
| 2008-12-04 | 1,310 | 1,400 | 1,283 | 1,400 | 3,841 | 14 |
| 2008-12-03 | 1,351 | 1,405 | 1,241 | 1,305 | 9,533 | 13.05 |
| 2008-12-02 | 1,379 | 1,559 | 1,259 | 1,300 | 11,045 | 13 |
| 2008-12-01 | 1,402 | 1,490 | 1,350 | 1,359 | 9,199 | 13.59 |
| 2008-11-28 | 1,432 | 1,572 | 1,380 | 1,512 | 13,810 | 15.12 |
| 2008-11-27 | 1,490 | 1,588 | 1,370 | 1,372 | 9,398 | 13.72 |
| 2008-11-26 | 1,660 | 1,675 | 1,452 | 1,540 | 14,266 | 15.40 |
| 2008-11-25 | 1,975 | 2,080 | 1,715 | 1,750 | 8,455 | 17.50 |
| 2008-11-21 | 1,700 | 1,930 | 1,700 | 1,915 | 4,055 | 19.15 |
| 2008-11-20 | 1,850 | 1,973 | 1,810 | 1,850 | 8,047 | 18.50 |
| 2008-11-19 | 2,170 | 2,200 | 2,020 | 2,050 | 5,166 | 20.50 |
| 2008-11-18 | 2,290 | 2,340 | 2,145 | 2,250 | 6,410 | 22.50 |
| 2008-11-17 | 2,490 | 2,490 | 2,490 | 2,490 | 7,276 | 24.90 |
| 2008-11-14 | 2,390 | 2,950 | 2,350 | 2,890 | 18,630 | 28.90 |
| 2008-11-13 | 2,750 | 2,750 | 2,750 | 2,750 | 1,181 | 27.50 |
| 2008-11-12 | 3,460 | 3,460 | 3,250 | 3,250 | 3,190 | 32.50 |
| 2008-11-11 | 3,360 | 3,610 | 3,220 | 3,470 | 3,855 | 34.70 |
| 2008-11-10 | 3,260 | 3,440 | 3,200 | 3,330 | 2,742 | 33.30 |
| 2008-11-07 | 3,190 | 3,260 | 3,100 | 3,220 | 2,534 | 32.20 |
| 2008-11-06 | 3,600 | 3,600 | 3,330 | 3,400 | 3,297 | 34 |
| 2008-11-05 | 3,650 | 3,850 | 3,520 | 3,600 | 5,056 | 36 |
| 2008-11-04 | 3,760 | 3,760 | 3,400 | 3,550 | 3,772 | 35.50 |
| 2008-10-31 | 3,630 | 3,760 | 3,550 | 3,750 | 12,192 | 37.50 |
| 2008-10-30 | 3,040 | 3,300 | 2,970 | 3,260 | 2,787 | 32.60 |
| 2008-10-29 | 3,180 | 3,350 | 2,920 | 3,140 | 2,873 | 31.40 |
| 2008-10-28 | 2,440 | 3,000 | 2,440 | 2,990 | 5,275 | 29.90 |
| 2008-10-27 | 2,930 | 3,040 | 2,590 | 2,600 | 6,040 | 26 |
| 2008-10-24 | 3,250 | 3,250 | 2,870 | 2,990 | 3,547 | 29.90 |
| 2008-10-23 | 3,000 | 3,150 | 2,870 | 3,090 | 4,142 | 30.90 |
| 2008-10-22 | 3,200 | 3,330 | 3,030 | 3,220 | 3,904 | 32.20 |
| 2008-10-21 | 3,360 | 3,400 | 3,230 | 3,330 | 2,360 | 33.30 |
| 2008-10-20 | 3,020 | 3,230 | 3,020 | 3,200 | 2,163 | 32 |
| 2008-10-17 | 3,400 | 3,480 | 3,050 | 3,070 | 2,492 | 30.70 |
| 2008-10-16 | 3,450 | 3,490 | 3,250 | 3,250 | 5,081 | 32.50 |
| 2008-10-15 | 3,750 | 3,900 | 3,570 | 3,750 | 5,033 | 37.50 |
| 2008-10-14 | 3,510 | 3,510 | 3,510 | 3,510 | 914 | 35.10 |
| 2008-10-10 | 3,050 | 3,100 | 2,810 | 3,010 | 6,565 | 30.10 |
| 2008-10-09 | 2,880 | 3,320 | 2,795 | 3,200 | 7,130 | 32 |
| 2008-10-08 | 3,230 | 3,400 | 2,920 | 2,920 | 13,705 | 29.20 |
| 2008-10-07 | 3,200 | 3,850 | 3,190 | 3,420 | 9,740 | 34.20 |
| 2008-10-06 | 4,000 | 4,070 | 3,690 | 3,690 | 6,785 | 36.90 |
| 2008-10-03 | 4,380 | 4,380 | 4,100 | 4,190 | 3,413 | 41.90 |
| 2008-10-02 | 5,140 | 5,300 | 4,440 | 4,500 | 6,672 | 45 |
| 2008-10-01 | 4,940 | 4,940 | 4,840 | 4,940 | 9,184 | 49.40 |
| 2008-09-30 | 4,200 | 4,720 | 4,150 | 4,440 | 9,885 | 44.40 |
| 2008-09-29 | 5,250 | 5,380 | 4,650 | 4,650 | 9,868 | 46.50 |
| 2008-09-26 | 6,450 | 6,500 | 5,650 | 5,650 | 7,450 | 56.50 |
| 2008-09-25 | 6,190 | 6,760 | 6,050 | 6,650 | 6,583 | 66.50 |
| 2008-09-24 | 6,410 | 6,590 | 6,110 | 6,250 | 4,404 | 62.50 |
| 2008-09-22 | 7,300 | 7,500 | 6,610 | 6,610 | 4,847 | 66.10 |
| 2008-09-19 | 7,710 | 8,400 | 7,300 | 7,300 | 9,951 | 73 |
| 2008-09-18 | 6,780 | 7,810 | 6,650 | 7,810 | 10,560 | 78.10 |
| 2008-09-17 | 6,630 | 7,530 | 6,600 | 6,980 | 9,680 | 69.80 |
| 2008-09-16 | 5,240 | 6,530 | 5,240 | 6,530 | 14,116 | 65.30 |
| 2008-09-12 | 5,900 | 6,480 | 5,470 | 6,240 | 6,776 | 62.40 |
| 2008-09-11 | 6,420 | 6,840 | 5,700 | 6,000 | 12,289 | 60 |
| 2008-09-10 | 5,030 | 6,360 | 5,000 | 6,360 | 17,741 | 63.60 |
| 2008-09-09 | 5,110 | 5,360 | 4,900 | 5,360 | 13,433 | 53.60 |
| 2008-09-08 | 4,400 | 4,860 | 4,400 | 4,860 | 6,667 | 48.60 |
| 2008-09-05 | 4,290 | 4,360 | 4,150 | 4,360 | 1,392 | 43.60 |
| 2008-09-04 | 4,230 | 4,380 | 4,110 | 4,380 | 7,974 | 43.80 |
| 2008-09-03 | 4,350 | 4,420 | 4,210 | 4,280 | 4,422 | 42.80 |
| 2008-09-02 | 4,230 | 4,460 | 4,230 | 4,300 | 2,820 | 43 |
| 2008-09-01 | 4,300 | 4,450 | 4,220 | 4,260 | 4,725 | 42.60 |
| 2008-08-29 | 4,280 | 4,600 | 4,220 | 4,310 | 4,920 | 43.10 |
| 2008-08-28 | 4,410 | 4,500 | 4,200 | 4,250 | 3,520 | 42.50 |
| 2008-08-27 | 4,500 | 4,650 | 4,250 | 4,460 | 6,149 | 44.60 |
| 2008-08-26 | 4,550 | 4,780 | 4,400 | 4,750 | 2,686 | 47.50 |
| 2008-08-25 | 4,400 | 4,850 | 4,400 | 4,580 | 4,215 | 45.80 |
| 2008-08-22 | 4,530 | 4,700 | 4,360 | 4,420 | 5,285 | 44.20 |
| 2008-08-21 | 4,480 | 4,780 | 4,380 | 4,730 | 8,472 | 47.30 |
| 2008-08-20 | 4,050 | 4,430 | 4,050 | 4,280 | 8,335 | 42.80 |
| 2008-08-19 | 4,290 | 4,380 | 4,120 | 4,230 | 4,460 | 42.30 |
| 2008-08-18 | 4,750 | 4,860 | 4,500 | 4,540 | 4,430 | 45.40 |
| 2008-08-15 | 4,710 | 4,900 | 4,520 | 4,600 | 5,797 | 46 |
| 2008-08-14 | 5,060 | 5,080 | 4,560 | 4,670 | 11,791 | 46.70 |
| 2008-08-13 | 5,380 | 5,560 | 5,290 | 5,560 | 2,380 | 55.60 |
| 2008-08-12 | 5,040 | 5,590 | 5,010 | 5,540 | 4,102 | 55.40 |
| 2008-08-11 | 5,590 | 5,660 | 5,000 | 5,240 | 5,964 | 52.40 |
| 2008-08-08 | 5,500 | 5,680 | 5,340 | 5,590 | 6,415 | 55.90 |
| 2008-08-07 | 6,300 | 6,300 | 5,880 | 6,000 | 3,129 | 60 |
| 2008-08-06 | 6,200 | 6,480 | 6,080 | 6,280 | 6,606 | 62.80 |
| 2008-08-05 | 5,980 | 6,200 | 5,550 | 6,000 | 10,186 | 60 |
| 2008-08-04 | 6,800 | 6,900 | 6,350 | 6,380 | 2,642 | 63.80 |
| 2008-08-01 | 7,100 | 7,220 | 6,750 | 6,900 | 4,988 | 69 |
| 2008-07-31 | 7,600 | 7,610 | 7,150 | 7,300 | 2,528 | 73 |
| 2008-07-30 | 7,600 | 7,800 | 7,450 | 7,570 | 2,393 | 75.70 |
| 2008-07-29 | 7,600 | 7,830 | 7,370 | 7,630 | 4,228 | 76.30 |
| 2008-07-28 | 7,900 | 7,930 | 7,700 | 7,770 | 1,343 | 77.70 |
| 2008-07-25 | 7,900 | 7,900 | 7,600 | 7,620 | 2,123 | 76.20 |
| 2008-07-24 | 7,880 | 8,170 | 7,700 | 8,020 | 4,130 | 80.20 |
| 2008-07-23 | 7,350 | 7,800 | 7,210 | 7,600 | 7,229 | 76 |
| 2008-07-22 | 7,600 | 7,700 | 7,050 | 7,200 | 5,977 | 72 |
| 2008-07-18 | 7,910 | 8,050 | 7,770 | 7,900 | 2,781 | 79 |
| 2008-07-17 | 8,250 | 8,600 | 7,830 | 7,850 | 4,474 | 78.50 |
| 2008-07-16 | 7,800 | 8,230 | 7,750 | 8,180 | 4,494 | 81.80 |
| 2008-07-15 | 8,600 | 8,600 | 7,700 | 7,740 | 6,598 | 77.40 |
| 2008-07-14 | 8,670 | 8,840 | 8,650 | 8,660 | 2,408 | 86.60 |
| 2008-07-11 | 8,950 | 8,990 | 8,750 | 8,870 | 2,573 | 88.70 |
| 2008-07-10 | 8,780 | 9,000 | 8,710 | 8,850 | 3,161 | 88.50 |
| 2008-07-09 | 8,960 | 9,160 | 8,800 | 8,830 | 3,114 | 88.30 |
| 2008-07-08 | 9,200 | 9,200 | 8,870 | 8,880 | 2,348 | 88.80 |
| 2008-07-07 | 9,000 | 9,280 | 8,830 | 9,100 | 1,956 | 91 |
| 2008-07-04 | 9,280 | 9,280 | 8,810 | 9,100 | 4,411 | 91 |
| 2008-07-03 | 9,140 | 9,380 | 8,910 | 9,200 | 3,001 | 92 |
| 2008-07-02 | 9,500 | 9,520 | 9,140 | 9,160 | 3,780 | 91.60 |
| 2008-07-01 | 9,400 | 9,700 | 9,350 | 9,500 | 2,345 | 95 |
| 2008-06-30 | 9,500 | 9,600 | 9,300 | 9,500 | 3,037 | 95 |
| 2008-06-27 | 9,450 | 9,670 | 9,270 | 9,670 | 3,749 | 96.70 |
| 2008-06-26 | 9,800 | 9,900 | 9,520 | 9,740 | 2,874 | 97.40 |
| 2008-06-25 | 9,750 | 9,790 | 9,300 | 9,500 | 5,369 | 95 |
| 2008-06-24 | 9,850 | 10,010 | 9,780 | 9,900 | 2,722 | 99 |
| 2008-06-23 | 9,950 | 10,240 | 9,710 | 10,150 | 3,792 | 101.50 |
| 2008-06-20 | 10,280 | 10,290 | 10,010 | 10,100 | 2,959 | 101 |
| 2008-06-19 | 10,500 | 10,630 | 10,030 | 10,080 | 3,427 | 100.80 |
| 2008-06-18 | 10,600 | 11,000 | 10,520 | 10,630 | 2,398 | 106.30 |
| 2008-06-17 | 10,820 | 11,090 | 10,710 | 10,910 | 2,545 | 109.10 |
| 2008-06-16 | 10,130 | 11,440 | 9,980 | 11,120 | 7,402 | 111.20 |
| 2008-06-13 | 10,370 | 10,400 | 10,000 | 10,130 | 3,340 | 101.30 |
| 2008-06-12 | 10,410 | 10,490 | 10,120 | 10,280 | 4,779 | 102.80 |
| 2008-06-11 | 10,700 | 10,920 | 10,170 | 10,770 | 5,484 | 107.70 |
| 2008-06-10 | 11,430 | 11,430 | 10,610 | 10,650 | 7,739 | 106.50 |
| 2008-06-09 | 11,100 | 11,440 | 10,850 | 11,030 | 8,131 | 110.30 |
| 2008-06-06 | 12,000 | 12,120 | 11,620 | 11,690 | 4,906 | 116.90 |
| 2008-06-05 | 12,200 | 12,200 | 11,810 | 11,970 | 3,086 | 119.70 |
| 2008-06-04 | 12,120 | 12,350 | 11,900 | 12,240 | 2,639 | 122.40 |
| 2008-06-03 | 12,320 | 12,520 | 11,710 | 12,110 | 8,134 | 121.10 |
| 2008-06-02 | 12,300 | 13,090 | 12,000 | 12,720 | 5,724 | 127.20 |
| 2008-05-30 | 12,610 | 12,850 | 12,100 | 12,100 | 5,583 | 121 |
| 2008-05-29 | 12,140 | 12,950 | 11,550 | 12,810 | 8,513 | 128.10 |
| 2008-05-28 | 12,450 | 12,450 | 12,000 | 12,000 | 6,525 | 120 |
| 2008-05-27 | 12,090 | 12,290 | 12,000 | 12,070 | 4,126 | 120.70 |
| 2008-05-26 | 12,500 | 12,600 | 12,110 | 12,250 | 3,448 | 122.50 |
| 2008-05-23 | 13,000 | 13,060 | 12,500 | 12,650 | 3,621 | 126.50 |
| 2008-05-22 | 12,070 | 13,200 | 12,040 | 12,720 | 4,268 | 127.20 |
| 2008-05-21 | 12,810 | 13,050 | 12,420 | 12,510 | 6,773 | 125.10 |
| 2008-05-20 | 13,610 | 13,610 | 12,800 | 13,410 | 8,253 | 134.10 |
| 2008-05-19 | 13,310 | 13,700 | 13,240 | 13,430 | 3,833 | 134.30 |
| 2008-05-16 | 13,930 | 14,290 | 13,390 | 13,700 | 11,295 | 137 |
| 2008-05-15 | 14,200 | 14,700 | 14,000 | 14,300 | 10,686 | 143 |
| 2008-05-14 | 12,700 | 13,830 | 12,700 | 13,800 | 7,728 | 138 |
| 2008-05-13 | 12,500 | 13,900 | 12,490 | 13,100 | 28,166 | 131 |
| 2008-05-12 | 13,300 | 13,950 | 13,120 | 13,610 | 5,198 | 136.10 |
| 2008-05-09 | 14,300 | 14,320 | 13,420 | 13,700 | 9,601 | 137 |
| 2008-05-08 | 14,300 | 14,700 | 14,180 | 14,500 | 14,112 | 145 |
| 2008-05-07 | 14,200 | 14,990 | 14,010 | 14,760 | 18,837 | 147.60 |
| 2008-05-02 | 14,000 | 14,200 | 13,710 | 13,820 | 10,349 | 138.20 |
| 2008-05-01 | 14,850 | 14,850 | 13,550 | 13,750 | 15,868 | 137.50 |
| 2008-04-30 | 14,190 | 15,080 | 13,820 | 15,000 | 14,746 | 150 |
| 2008-04-28 | 12,950 | 14,280 | 12,900 | 13,970 | 19,159 | 139.70 |
| 2008-04-25 | 12,370 | 12,900 | 12,300 | 12,830 | 5,431 | 128.30 |
| 2008-04-24 | 12,600 | 12,920 | 12,310 | 12,420 | 6,775 | 124.20 |
| 2008-04-23 | 13,000 | 13,140 | 12,410 | 12,420 | 7,654 | 124.20 |
| 2008-04-22 | 13,000 | 13,350 | 12,500 | 12,970 | 5,612 | 129.70 |
| 2008-04-21 | 13,090 | 13,980 | 12,540 | 12,600 | 20,017 | 126 |
| 2008-04-18 | 11,340 | 12,370 | 11,110 | 12,290 | 15,192 | 122.90 |
| 2008-04-17 | 11,500 | 11,620 | 11,030 | 11,140 | 7,537 | 111.40 |
| 2008-04-16 | 10,640 | 11,600 | 10,500 | 11,100 | 9,389 | 111 |
| 2008-04-15 | 10,450 | 10,870 | 10,340 | 10,440 | 5,595 | 104.40 |
| 2008-04-14 | 10,500 | 11,170 | 10,220 | 10,550 | 6,178 | 105.50 |
| 2008-04-11 | 10,810 | 11,290 | 10,610 | 11,250 | 3,826 | 112.50 |
| 2008-04-10 | 11,010 | 11,220 | 10,450 | 10,800 | 7,584 | 108 |
| 2008-04-09 | 11,950 | 12,040 | 10,850 | 11,210 | 7,852 | 112.10 |
| 2008-04-08 | 12,420 | 12,500 | 11,850 | 12,000 | 4,032 | 120 |
| 2008-04-07 | 11,800 | 12,600 | 11,560 | 12,500 | 4,800 | 125 |
| 2008-04-04 | 12,980 | 12,980 | 11,800 | 12,000 | 11,697 | 120 |
| 2008-04-03 | 13,300 | 13,770 | 12,150 | 12,980 | 13,294 | 129.80 |
| 2008-04-02 | 11,700 | 13,100 | 11,540 | 13,100 | 14,688 | 131 |
| 2008-04-01 | 10,810 | 11,790 | 10,500 | 11,100 | 14,245 | 111 |
| 2008-03-31 | 10,810 | 10,810 | 10,810 | 10,810 | 3,739 | 108.10 |
| 2008-03-28 | 13,240 | 13,250 | 12,650 | 12,810 | 11,024 | 128.10 |
| 2008-03-27 | 13,700 | 13,890 | 13,230 | 13,410 | 6,239 | 134.10 |
| 2008-03-26 | 14,190 | 14,880 | 14,050 | 14,100 | 6,058 | 141 |
| 2008-03-25 | 15,080 | 15,370 | 14,490 | 14,550 | 12,875 | 145.50 |
| 2008-03-24 | 13,600 | 14,800 | 13,160 | 14,480 | 9,385 | 144.80 |
| 2008-03-21 | 13,040 | 13,990 | 12,550 | 13,800 | 15,127 | 138 |
| 2008-03-19 | 13,440 | 14,350 | 12,850 | 13,840 | 13,219 | 138.40 |
| 2008-03-18 | 12,670 | 12,790 | 11,550 | 12,440 | 11,563 | 124.40 |
| 2008-03-17 | 12,880 | 13,100 | 12,000 | 12,560 | 8,725 | 125.60 |
| 2008-03-14 | 12,950 | 13,440 | 12,020 | 12,880 | 9,324 | 128.80 |
| 2008-03-13 | 14,200 | 14,600 | 12,800 | 12,960 | 15,654 | 129.60 |
| 2008-03-12 | 15,300 | 15,850 | 14,600 | 14,800 | 14,767 | 148 |
| 2008-03-11 | 13,000 | 14,890 | 12,800 | 14,500 | 23,872 | 145 |
| 2008-03-10 | 15,200 | 15,700 | 14,000 | 14,000 | 13,666 | 140 |
| 2008-03-07 | 16,610 | 16,890 | 15,500 | 16,000 | 19,076 | 160 |
| 2008-03-06 | 17,200 | 17,770 | 16,600 | 17,060 | 10,916 | 170.60 |
| 2008-03-05 | 16,950 | 18,280 | 16,800 | 16,800 | 15,870 | 168 |
| 2008-03-04 | 18,200 | 18,570 | 16,830 | 16,830 | 20,307 | 168.30 |
| 2008-03-03 | 19,000 | 19,400 | 18,030 | 18,600 | 11,814 | 186 |
| 2008-02-29 | 20,110 | 20,210 | 19,500 | 19,500 | 12,514 | 195 |
| 2008-02-28 | 20,120 | 21,200 | 20,050 | 20,520 | 8,813 | 205.20 |
| 2008-02-27 | 20,520 | 21,280 | 19,840 | 20,420 | 12,338 | 204.20 |
| 2008-02-26 | 22,120 | 22,800 | 20,110 | 20,290 | 24,433 | 202.90 |
| 2008-02-25 | 23,000 | 23,940 | 22,040 | 22,420 | 20,180 | 224.20 |
| 2008-02-22 | 22,400 | 23,500 | 20,500 | 22,700 | 37,621 | 227 |
| 2008-02-21 | 20,700 | 21,500 | 20,700 | 21,500 | 8,339 | 215 |
| 2008-02-20 | 20,100 | 23,100 | 19,010 | 19,500 | 46,043 | 195 |
| 2008-02-19 | 17,600 | 20,400 | 17,300 | 20,400 | 52,740 | 204 |
| 2008-02-18 | 18,400 | 18,400 | 18,400 | 18,400 | 9,415 | 184 |
| 2008-02-15 | 16,400 | 16,400 | 16,400 | 16,400 | 1,714 | 164 |
| 2008-02-14 | 14,400 | 14,400 | 14,010 | 14,400 | 25,021 | 144 |
| 2008-02-13 | 11,450 | 12,400 | 11,050 | 12,400 | 16,847 | 124 |
| 2008-02-12 | 10,730 | 11,200 | 10,400 | 10,400 | 13,376 | 104 |
| 2008-02-08 | 12,100 | 12,600 | 10,710 | 10,840 | 25,629 | 108.40 |
| 2008-02-07 | 14,990 | 15,150 | 12,500 | 12,700 | 39,218 | 127 |
| 2008-02-06 | 11,850 | 14,300 | 11,310 | 14,290 | 56,330 | 142.90 |
| 2008-02-05 | 11,300 | 12,300 | 11,100 | 12,300 | 38,452 | 123 |
| 2008-02-04 | 10,300 | 10,300 | 10,300 | 10,300 | 10,920 | 103 |
| 2008-02-01 | 9,590 | 9,870 | 9,300 | 9,300 | 9,569 | 93 |
| 2008-01-31 | 9,470 | 9,570 | 9,000 | 9,360 | 8,603 | 93.60 |
| 2008-01-30 | 8,960 | 10,070 | 8,900 | 9,570 | 21,014 | 95.70 |
| 2008-01-29 | 9,650 | 9,700 | 8,880 | 9,160 | 16,899 | 91.60 |
| 2008-01-28 | 9,890 | 10,500 | 9,310 | 9,370 | 27,156 | 93.70 |
| 2008-01-25 | 9,700 | 9,950 | 9,300 | 9,790 | 25,561 | 97.90 |
| 2008-01-24 | 9,800 | 10,150 | 9,500 | 9,700 | 20,353 | 97 |
| 2008-01-23 | 11,010 | 11,400 | 9,370 | 9,780 | 43,382 | 97.80 |
| 2008-01-22 | 11,310 | 11,800 | 10,690 | 10,780 | 12,361 | 107.80 |
| 2008-01-21 | 12,590 | 13,180 | 12,200 | 12,310 | 8,681 | 123.10 |
| 2008-01-18 | 11,980 | 13,870 | 11,890 | 13,790 | 12,185 | 137.90 |
| 2008-01-17 | 12,900 | 13,190 | 12,150 | 12,980 | 9,247 | 129.80 |
| 2008-01-16 | 12,140 | 13,350 | 11,820 | 11,900 | 16,287 | 119 |
| 2008-01-15 | 15,850 | 15,850 | 12,910 | 13,540 | 15,806 | 135.40 |
| 2008-01-11 | 15,850 | 16,100 | 14,450 | 14,450 | 14,559 | 144.50 |
| 2008-01-10 | 17,220 | 17,630 | 16,150 | 16,450 | 6,531 | 164.50 |
| 2008-01-09 | 16,900 | 17,390 | 16,530 | 16,820 | 9,302 | 168.20 |
| 2008-01-08 | 18,100 | 18,500 | 17,630 | 17,700 | 5,731 | 177 |
| 2008-01-07 | 18,470 | 18,870 | 18,000 | 18,200 | 3,605 | 182 |
| 2008-01-04 | 18,990 | 19,170 | 18,520 | 18,670 | 3,112 | 186.70 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-09-26]1株→5株 [2005-10-26]1株→3株
