8871 (株)ゴールドクレスト 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 | 2,210 | 2,280 | 2,190 | 2,210 | 73,100 | 2,210 |
| 2008-12-29 | 2,205 | 2,270 | 2,160 | 2,205 | 93,370 | 2,205 |
| 2008-12-26 | 2,110 | 2,215 | 2,110 | 2,190 | 38,770 | 2,190 |
| 2008-12-25 | 2,210 | 2,230 | 2,100 | 2,180 | 24,040 | 2,180 |
| 2008-12-24 | 2,340 | 2,340 | 2,085 | 2,120 | 135,780 | 2,120 |
| 2008-12-22 | 2,310 | 2,370 | 2,260 | 2,305 | 66,620 | 2,305 |
| 2008-12-19 | 2,280 | 2,375 | 2,235 | 2,270 | 161,270 | 2,270 |
| 2008-12-18 | 2,200 | 2,485 | 2,190 | 2,320 | 338,530 | 2,320 |
| 2008-12-17 | 2,180 | 2,180 | 2,015 | 2,095 | 230,490 | 2,095 |
| 2008-12-16 | 2,040 | 2,120 | 2,040 | 2,065 | 152,920 | 2,065 |
| 2008-12-15 | 1,980 | 2,130 | 1,980 | 2,075 | 191,700 | 2,075 |
| 2008-12-12 | 1,850 | 2,005 | 1,850 | 1,950 | 462,990 | 1,950 |
| 2008-12-11 | 1,972 | 2,150 | 1,963 | 2,030 | 345,050 | 2,030 |
| 2008-12-10 | 1,948 | 2,160 | 1,946 | 2,075 | 278,390 | 2,075 |
| 2008-12-09 | 1,784 | 1,990 | 1,745 | 1,959 | 255,040 | 1,959 |
| 2008-12-08 | 1,735 | 1,790 | 1,661 | 1,784 | 151,710 | 1,784 |
| 2008-12-05 | 1,599 | 1,674 | 1,579 | 1,615 | 104,810 | 1,615 |
| 2008-12-04 | 1,747 | 1,747 | 1,622 | 1,680 | 139,620 | 1,680 |
| 2008-12-03 | 1,738 | 1,758 | 1,652 | 1,687 | 166,760 | 1,687 |
| 2008-12-02 | 1,609 | 1,811 | 1,603 | 1,678 | 190,980 | 1,678 |
| 2008-12-01 | 1,786 | 1,794 | 1,705 | 1,759 | 115,750 | 1,759 |
| 2008-11-28 | 1,710 | 1,810 | 1,674 | 1,785 | 201,790 | 1,785 |
| 2008-11-27 | 1,686 | 1,766 | 1,636 | 1,665 | 106,420 | 1,665 |
| 2008-11-26 | 1,675 | 1,745 | 1,654 | 1,681 | 202,750 | 1,681 |
| 2008-11-25 | 1,600 | 1,730 | 1,554 | 1,730 | 551,330 | 1,730 |
| 2008-11-21 | 1,385 | 1,575 | 1,320 | 1,529 | 245,580 | 1,529 |
| 2008-11-20 | 1,499 | 1,517 | 1,374 | 1,386 | 269,650 | 1,386 |
| 2008-11-19 | 1,603 | 1,644 | 1,491 | 1,549 | 211,380 | 1,549 |
| 2008-11-18 | 1,600 | 1,618 | 1,484 | 1,513 | 306,930 | 1,513 |
| 2008-11-17 | 1,718 | 1,820 | 1,641 | 1,678 | 280,870 | 1,678 |
| 2008-11-14 | 1,751 | 1,791 | 1,651 | 1,658 | 100,670 | 1,658 |
| 2008-11-13 | 1,650 | 1,728 | 1,615 | 1,631 | 296,980 | 1,631 |
| 2008-11-12 | 1,835 | 1,849 | 1,685 | 1,699 | 328,400 | 1,699 |
| 2008-11-11 | 2,005 | 2,030 | 1,850 | 1,948 | 269,460 | 1,948 |
| 2008-11-10 | 1,965 | 2,010 | 1,901 | 1,959 | 447,130 | 1,959 |
| 2008-11-07 | 1,749 | 1,922 | 1,582 | 1,845 | 430,220 | 1,845 |
| 2008-11-06 | 1,831 | 1,849 | 1,660 | 1,749 | 415,970 | 1,749 |
| 2008-11-05 | 1,866 | 1,926 | 1,770 | 1,921 | 598,330 | 1,921 |
| 2008-11-04 | 1,626 | 1,626 | 1,570 | 1,626 | 172,440 | 1,626 |
| 2008-10-31 | 1,426 | 1,426 | 1,359 | 1,426 | 230,270 | 1,426 |
| 2008-10-30 | 1,100 | 1,226 | 1,095 | 1,226 | 511,860 | 1,226 |
| 2008-10-29 | 1,058 | 1,058 | 1,010 | 1,026 | 266,760 | 1,026 |
| 2008-10-28 | 968 | 978 | 898 | 958 | 258,730 | 958 |
| 2008-10-27 | 956 | 1,060 | 910 | 998 | 375,930 | 998 |
| 2008-10-24 | 1,093 | 1,094 | 953 | 966 | 235,330 | 966 |
| 2008-10-23 | 1,039 | 1,094 | 965 | 1,094 | 214,370 | 1,094 |
| 2008-10-22 | 1,170 | 1,175 | 1,046 | 1,058 | 176,420 | 1,058 |
| 2008-10-21 | 1,126 | 1,199 | 1,110 | 1,180 | 227,760 | 1,180 |
| 2008-10-20 | 1,058 | 1,133 | 1,058 | 1,106 | 232,550 | 1,106 |
| 2008-10-17 | 1,158 | 1,215 | 1,063 | 1,118 | 248,800 | 1,118 |
| 2008-10-16 | 1,090 | 1,139 | 1,061 | 1,118 | 403,980 | 1,118 |
| 2008-10-15 | 1,261 | 1,261 | 1,123 | 1,157 | 369,220 | 1,157 |
| 2008-10-14 | 1,276 | 1,276 | 1,229 | 1,263 | 451,840 | 1,263 |
| 2008-10-10 | 1,033 | 1,094 | 1,033 | 1,076 | 270,800 | 1,076 |
| 2008-10-09 | 1,080 | 1,260 | 1,080 | 1,233 | 310,080 | 1,233 |
| 2008-10-08 | 1,239 | 1,279 | 1,140 | 1,140 | 279,960 | 1,140 |
| 2008-10-07 | 1,295 | 1,370 | 1,211 | 1,340 | 519,650 | 1,340 |
| 2008-10-06 | 1,485 | 1,510 | 1,306 | 1,335 | 324,470 | 1,335 |
| 2008-10-03 | 1,548 | 1,564 | 1,470 | 1,528 | 349,140 | 1,528 |
| 2008-10-02 | 1,547 | 1,569 | 1,477 | 1,518 | 337,310 | 1,518 |
| 2008-10-01 | 1,550 | 1,560 | 1,420 | 1,457 | 207,570 | 1,457 |
| 2008-09-30 | 1,381 | 1,523 | 1,380 | 1,520 | 198,400 | 1,520 |
| 2008-09-29 | 1,523 | 1,530 | 1,454 | 1,482 | 441,160 | 1,482 |
| 2008-09-26 | 1,570 | 1,573 | 1,485 | 1,524 | 651,900 | 1,524 |
| 2008-09-25 | 1,500 | 1,560 | 1,481 | 1,540 | 425,410 | 1,540 |
| 2008-09-24 | 1,625 | 1,628 | 1,535 | 1,565 | 362,590 | 1,565 |
| 2008-09-22 | 1,660 | 1,720 | 1,642 | 1,672 | 401,200 | 1,672 |
| 2008-09-19 | 1,651 | 1,725 | 1,604 | 1,632 | 617,500 | 1,632 |
| 2008-09-18 | 1,657 | 1,710 | 1,556 | 1,648 | 762,930 | 1,648 |
| 2008-09-17 | 1,885 | 1,949 | 1,712 | 1,717 | 361,360 | 1,717 |
| 2008-09-16 | 1,870 | 2,005 | 1,702 | 1,855 | 681,170 | 1,855 |
| 2008-09-12 | 1,939 | 1,950 | 1,815 | 1,900 | 680,360 | 1,900 |
| 2008-09-11 | 2,020 | 2,025 | 1,865 | 1,909 | 975,600 | 1,909 |
| 2008-09-10 | 1,721 | 1,963 | 1,700 | 1,951 | 866,010 | 1,951 |
| 2008-09-09 | 1,739 | 1,858 | 1,726 | 1,810 | 796,540 | 1,810 |
| 2008-09-08 | 1,600 | 1,804 | 1,583 | 1,795 | 723,870 | 1,795 |
| 2008-09-05 | 1,499 | 1,532 | 1,461 | 1,504 | 571,530 | 1,504 |
| 2008-09-04 | 1,643 | 1,661 | 1,540 | 1,619 | 434,620 | 1,619 |
| 2008-09-03 | 1,674 | 1,717 | 1,616 | 1,642 | 566,350 | 1,642 |
| 2008-09-02 | 1,704 | 1,717 | 1,660 | 1,673 | 356,060 | 1,673 |
| 2008-09-01 | 1,790 | 1,792 | 1,700 | 1,703 | 188,580 | 1,703 |
| 2008-08-29 | 1,788 | 1,796 | 1,742 | 1,796 | 240,970 | 1,796 |
| 2008-08-28 | 1,825 | 1,825 | 1,740 | 1,758 | 177,180 | 1,758 |
| 2008-08-27 | 2,010 | 2,030 | 1,802 | 1,805 | 381,810 | 1,805 |
| 2008-08-26 | 1,909 | 2,110 | 1,853 | 2,050 | 678,250 | 2,050 |
| 2008-08-25 | 1,745 | 1,940 | 1,744 | 1,897 | 604,350 | 1,897 |
| 2008-08-22 | 1,814 | 1,814 | 1,673 | 1,700 | 240,200 | 1,700 |
| 2008-08-21 | 1,757 | 1,834 | 1,750 | 1,784 | 225,140 | 1,784 |
| 2008-08-20 | 1,723 | 1,757 | 1,700 | 1,755 | 111,570 | 1,755 |
| 2008-08-19 | 1,722 | 1,750 | 1,684 | 1,723 | 151,040 | 1,723 |
| 2008-08-18 | 1,726 | 1,798 | 1,709 | 1,722 | 163,600 | 1,722 |
| 2008-08-15 | 1,629 | 1,726 | 1,629 | 1,726 | 422,980 | 1,726 |
| 2008-08-14 | 1,817 | 1,817 | 1,632 | 1,779 | 747,690 | 1,779 |
| 2008-08-13 | 1,890 | 1,891 | 1,794 | 1,816 | 391,620 | 1,816 |
| 2008-08-12 | 1,869 | 1,934 | 1,847 | 1,860 | 320,810 | 1,860 |
| 2008-08-11 | 1,890 | 1,948 | 1,800 | 1,839 | 273,920 | 1,839 |
| 2008-08-08 | 1,687 | 1,871 | 1,656 | 1,856 | 366,470 | 1,856 |
| 2008-08-07 | 1,750 | 1,750 | 1,687 | 1,717 | 193,510 | 1,717 |
| 2008-08-06 | 1,730 | 1,800 | 1,710 | 1,780 | 219,530 | 1,780 |
| 2008-08-05 | 1,721 | 1,729 | 1,668 | 1,675 | 340,340 | 1,675 |
| 2008-08-04 | 1,778 | 1,788 | 1,661 | 1,710 | 300,810 | 1,710 |
| 2008-08-01 | 1,851 | 1,946 | 1,766 | 1,808 | 641,020 | 1,808 |
| 2008-07-31 | 1,977 | 1,977 | 1,819 | 1,835 | 272,990 | 1,835 |
| 2008-07-30 | 1,950 | 1,976 | 1,904 | 1,917 | 389,490 | 1,917 |
| 2008-07-29 | 1,807 | 1,985 | 1,778 | 1,959 | 340,790 | 1,959 |
| 2008-07-28 | 1,797 | 1,926 | 1,783 | 1,867 | 257,700 | 1,867 |
| 2008-07-25 | 1,860 | 1,860 | 1,782 | 1,796 | 247,690 | 1,796 |
| 2008-07-24 | 1,794 | 1,888 | 1,781 | 1,882 | 230,730 | 1,882 |
| 2008-07-23 | 1,710 | 1,820 | 1,675 | 1,795 | 406,840 | 1,795 |
| 2008-07-22 | 1,579 | 1,650 | 1,517 | 1,630 | 421,610 | 1,630 |
| 2008-07-18 | 1,719 | 1,748 | 1,580 | 1,609 | 444,360 | 1,609 |
| 2008-07-17 | 1,803 | 1,830 | 1,703 | 1,719 | 241,540 | 1,719 |
| 2008-07-16 | 1,710 | 1,738 | 1,689 | 1,713 | 214,340 | 1,713 |
| 2008-07-15 | 1,825 | 1,825 | 1,714 | 1,740 | 301,870 | 1,740 |
| 2008-07-14 | 1,840 | 1,892 | 1,791 | 1,799 | 219,370 | 1,799 |
| 2008-07-11 | 1,897 | 1,910 | 1,833 | 1,841 | 340,250 | 1,841 |
| 2008-07-10 | 1,840 | 1,940 | 1,826 | 1,927 | 237,460 | 1,927 |
| 2008-07-09 | 1,838 | 1,889 | 1,801 | 1,845 | 308,980 | 1,845 |
| 2008-07-08 | 1,752 | 1,788 | 1,726 | 1,778 | 420,760 | 1,778 |
| 2008-07-07 | 1,770 | 1,820 | 1,686 | 1,775 | 493,120 | 1,775 |
| 2008-07-04 | 1,840 | 1,897 | 1,767 | 1,783 | 561,510 | 1,783 |
| 2008-07-03 | 1,890 | 1,907 | 1,778 | 1,802 | 479,670 | 1,802 |
| 2008-07-02 | 1,875 | 1,933 | 1,866 | 1,920 | 277,480 | 1,920 |
| 2008-07-01 | 1,961 | 1,991 | 1,850 | 1,874 | 364,150 | 1,874 |
| 2008-06-30 | 1,920 | 2,045 | 1,908 | 1,996 | 178,640 | 1,996 |
| 2008-06-27 | 1,980 | 1,980 | 1,901 | 1,958 | 828,700 | 1,958 |
| 2008-06-26 | 2,050 | 2,085 | 2,020 | 2,050 | 277,970 | 2,050 |
| 2008-06-25 | 2,060 | 2,075 | 1,982 | 2,060 | 563,740 | 2,060 |
| 2008-06-24 | 2,005 | 2,145 | 1,970 | 2,115 | 421,120 | 2,115 |
| 2008-06-23 | 1,960 | 2,025 | 1,890 | 2,015 | 327,390 | 2,015 |
| 2008-06-20 | 2,000 | 2,060 | 1,933 | 1,960 | 477,710 | 1,960 |
| 2008-06-19 | 2,000 | 2,040 | 1,941 | 1,995 | 420,040 | 1,995 |
| 2008-06-18 | 2,020 | 2,070 | 2,005 | 2,035 | 154,990 | 2,035 |
| 2008-06-17 | 2,010 | 2,080 | 1,951 | 2,060 | 236,090 | 2,060 |
| 2008-06-16 | 1,867 | 1,998 | 1,833 | 1,995 | 296,160 | 1,995 |
| 2008-06-13 | 1,880 | 1,892 | 1,840 | 1,875 | 259,880 | 1,875 |
| 2008-06-12 | 1,902 | 1,910 | 1,865 | 1,890 | 313,930 | 1,890 |
| 2008-06-11 | 1,960 | 2,020 | 1,903 | 1,980 | 316,790 | 1,980 |
| 2008-06-10 | 2,040 | 2,055 | 1,966 | 1,978 | 228,710 | 1,978 |
| 2008-06-09 | 2,060 | 2,080 | 2,020 | 2,035 | 201,240 | 2,035 |
| 2008-06-06 | 2,115 | 2,145 | 2,100 | 2,105 | 244,660 | 2,105 |
| 2008-06-05 | 2,130 | 2,145 | 2,080 | 2,095 | 204,560 | 2,095 |
| 2008-06-04 | 2,170 | 2,175 | 2,095 | 2,130 | 400,130 | 2,130 |
| 2008-06-03 | 2,245 | 2,245 | 2,185 | 2,190 | 255,290 | 2,190 |
| 2008-06-02 | 2,260 | 2,290 | 2,180 | 2,245 | 383,720 | 2,245 |
| 2008-05-30 | 2,155 | 2,310 | 2,155 | 2,300 | 350,330 | 2,300 |
| 2008-05-29 | 2,050 | 2,215 | 2,050 | 2,140 | 332,090 | 2,140 |
| 2008-05-28 | 2,175 | 2,190 | 2,115 | 2,150 | 246,570 | 2,150 |
| 2008-05-27 | 2,250 | 2,260 | 2,125 | 2,150 | 550,680 | 2,150 |
| 2008-05-26 | 2,355 | 2,395 | 2,280 | 2,290 | 353,580 | 2,290 |
| 2008-05-23 | 2,340 | 2,435 | 2,340 | 2,410 | 314,890 | 2,410 |
| 2008-05-22 | 2,350 | 2,395 | 2,245 | 2,335 | 520,980 | 2,335 |
| 2008-05-21 | 2,345 | 2,350 | 2,225 | 2,320 | 498,530 | 2,320 |
| 2008-05-20 | 2,550 | 2,575 | 2,340 | 2,340 | 702,860 | 2,340 |
| 2008-05-19 | 2,520 | 2,595 | 2,440 | 2,540 | 1,290,700 | 2,540 |
| 2008-05-16 | 2,840 | 2,840 | 2,840 | 2,840 | 8,450 | 2,840 |
| 2008-05-15 | 3,200 | 3,470 | 3,160 | 3,340 | 335,850 | 3,340 |
| 2008-05-14 | 2,885 | 3,050 | 2,860 | 3,000 | 169,680 | 3,000 |
| 2008-05-13 | 2,960 | 2,965 | 2,855 | 2,885 | 248,150 | 2,885 |
| 2008-05-12 | 2,935 | 2,965 | 2,860 | 2,920 | 150,150 | 2,920 |
| 2008-05-09 | 3,180 | 3,190 | 2,965 | 3,020 | 148,810 | 3,020 |
| 2008-05-08 | 3,070 | 3,240 | 3,030 | 3,180 | 217,750 | 3,180 |
| 2008-05-07 | 2,990 | 3,110 | 2,990 | 3,110 | 232,220 | 3,110 |
| 2008-05-02 | 2,840 | 2,955 | 2,795 | 2,935 | 304,970 | 2,935 |
| 2008-05-01 | 3,010 | 3,010 | 2,785 | 2,800 | 313,230 | 2,800 |
| 2008-04-30 | 2,890 | 3,050 | 2,835 | 3,000 | 304,440 | 3,000 |
| 2008-04-28 | 2,745 | 2,875 | 2,735 | 2,870 | 171,740 | 2,870 |
| 2008-04-25 | 2,645 | 2,700 | 2,640 | 2,690 | 90,910 | 2,690 |
| 2008-04-24 | 2,595 | 2,670 | 2,590 | 2,635 | 79,920 | 2,635 |
| 2008-04-23 | 2,565 | 2,635 | 2,545 | 2,600 | 240,470 | 2,600 |
| 2008-04-22 | 2,685 | 2,690 | 2,605 | 2,625 | 303,570 | 2,625 |
| 2008-04-21 | 2,840 | 2,840 | 2,730 | 2,765 | 148,930 | 2,765 |
| 2008-04-18 | 2,540 | 2,620 | 2,505 | 2,600 | 132,680 | 2,600 |
| 2008-04-17 | 2,520 | 2,555 | 2,485 | 2,520 | 218,860 | 2,520 |
| 2008-04-16 | 2,420 | 2,495 | 2,390 | 2,470 | 203,410 | 2,470 |
| 2008-04-15 | 2,270 | 2,440 | 2,245 | 2,400 | 221,860 | 2,400 |
| 2008-04-14 | 2,225 | 2,270 | 2,170 | 2,265 | 282,980 | 2,265 |
| 2008-04-11 | 2,245 | 2,365 | 2,230 | 2,345 | 361,200 | 2,345 |
| 2008-04-10 | 2,335 | 2,350 | 2,150 | 2,205 | 352,000 | 2,205 |
| 2008-04-09 | 2,455 | 2,455 | 2,325 | 2,375 | 381,380 | 2,375 |
| 2008-04-08 | 2,500 | 2,525 | 2,430 | 2,450 | 220,330 | 2,450 |
| 2008-04-07 | 2,450 | 2,540 | 2,415 | 2,535 | 162,940 | 2,535 |
| 2008-04-04 | 2,485 | 2,520 | 2,445 | 2,490 | 216,430 | 2,490 |
| 2008-04-03 | 2,470 | 2,520 | 2,400 | 2,520 | 235,330 | 2,520 |
| 2008-04-02 | 2,310 | 2,500 | 2,310 | 2,490 | 312,210 | 2,490 |
| 2008-04-01 | 2,290 | 2,330 | 2,245 | 2,270 | 211,040 | 2,270 |
| 2008-03-31 | 2,300 | 2,300 | 2,220 | 2,250 | 278,690 | 2,250 |
| 2008-03-28 | 2,190 | 2,315 | 2,120 | 2,295 | 243,340 | 2,295 |
| 2008-03-27 | 2,270 | 2,285 | 2,150 | 2,185 | 209,880 | 2,185 |
| 2008-03-26 | 2,315 | 2,315 | 2,205 | 2,255 | 278,500 | 2,255 |
| 2008-03-25 | 2,420 | 2,430 | 2,290 | 2,390 | 465,620 | 2,390 |
| 2008-03-24 | 2,305 | 2,410 | 2,270 | 2,380 | 280,220 | 2,380 |
| 2008-03-21 | 2,175 | 2,370 | 2,145 | 2,360 | 453,750 | 2,360 |
| 2008-03-19 | 2,275 | 2,275 | 2,095 | 2,135 | 486,420 | 2,135 |
| 2008-03-18 | 2,115 | 2,145 | 1,992 | 2,035 | 448,520 | 2,035 |
| 2008-03-17 | 2,130 | 2,135 | 2,035 | 2,075 | 392,350 | 2,075 |
| 2008-03-14 | 2,345 | 2,345 | 2,155 | 2,170 | 363,910 | 2,170 |
| 2008-03-13 | 2,495 | 2,495 | 2,305 | 2,350 | 226,040 | 2,350 |
| 2008-03-12 | 2,540 | 2,620 | 2,465 | 2,495 | 263,690 | 2,495 |
| 2008-03-11 | 2,315 | 2,450 | 2,290 | 2,420 | 344,320 | 2,420 |
| 2008-03-10 | 2,465 | 2,490 | 2,350 | 2,355 | 191,500 | 2,355 |
| 2008-03-07 | 2,530 | 2,530 | 2,410 | 2,475 | 187,090 | 2,475 |
| 2008-03-06 | 2,480 | 2,635 | 2,470 | 2,570 | 414,210 | 2,570 |
| 2008-03-05 | 2,560 | 2,625 | 2,445 | 2,490 | 360,500 | 2,490 |
| 2008-03-04 | 2,700 | 2,725 | 2,525 | 2,550 | 331,660 | 2,550 |
| 2008-03-03 | 2,595 | 2,875 | 2,580 | 2,760 | 325,920 | 2,760 |
| 2008-02-29 | 2,955 | 3,040 | 2,845 | 2,875 | 319,040 | 2,875 |
| 2008-02-28 | 2,970 | 3,060 | 2,910 | 3,050 | 192,940 | 3,050 |
| 2008-02-27 | 2,905 | 2,985 | 2,880 | 2,965 | 165,560 | 2,965 |
| 2008-02-26 | 2,920 | 2,980 | 2,855 | 2,865 | 146,470 | 2,865 |
| 2008-02-25 | 2,710 | 2,855 | 2,710 | 2,840 | 185,570 | 2,840 |
| 2008-02-22 | 2,790 | 2,895 | 2,760 | 2,785 | 118,110 | 2,785 |
| 2008-02-21 | 2,780 | 2,940 | 2,765 | 2,870 | 226,730 | 2,870 |
| 2008-02-20 | 2,875 | 2,900 | 2,700 | 2,740 | 251,460 | 2,740 |
| 2008-02-19 | 2,855 | 3,050 | 2,810 | 2,885 | 363,150 | 2,885 |
| 2008-02-18 | 2,710 | 2,825 | 2,700 | 2,775 | 262,310 | 2,775 |
| 2008-02-15 | 2,690 | 2,720 | 2,635 | 2,700 | 274,280 | 2,700 |
| 2008-02-14 | 2,610 | 2,760 | 2,525 | 2,730 | 402,150 | 2,730 |
| 2008-02-13 | 2,590 | 2,655 | 2,485 | 2,490 | 265,990 | 2,490 |
| 2008-02-12 | 2,640 | 2,640 | 2,565 | 2,590 | 243,740 | 2,590 |
| 2008-02-08 | 2,645 | 2,760 | 2,615 | 2,645 | 199,440 | 2,645 |
| 2008-02-07 | 2,835 | 2,880 | 2,725 | 2,805 | 172,450 | 2,805 |
| 2008-02-06 | 2,940 | 2,985 | 2,840 | 2,845 | 263,550 | 2,845 |
| 2008-02-05 | 3,200 | 3,200 | 2,930 | 3,080 | 348,700 | 3,080 |
| 2008-02-04 | 3,100 | 3,300 | 3,100 | 3,220 | 345,780 | 3,220 |
| 2008-02-01 | 3,030 | 3,150 | 2,985 | 3,050 | 255,960 | 3,050 |
| 2008-01-31 | 2,900 | 3,040 | 2,855 | 3,010 | 338,230 | 3,010 |
| 2008-01-30 | 3,050 | 3,090 | 2,930 | 2,985 | 188,310 | 2,985 |
| 2008-01-29 | 2,930 | 3,060 | 2,915 | 3,000 | 175,790 | 3,000 |
| 2008-01-28 | 3,060 | 3,100 | 2,860 | 2,930 | 210,070 | 2,930 |
| 2008-01-25 | 3,100 | 3,140 | 3,030 | 3,140 | 270,170 | 3,140 |
| 2008-01-24 | 2,890 | 3,070 | 2,870 | 3,040 | 206,180 | 3,040 |
| 2008-01-23 | 2,860 | 2,950 | 2,780 | 2,820 | 230,770 | 2,820 |
| 2008-01-22 | 2,800 | 2,970 | 2,740 | 2,750 | 301,750 | 2,750 |
| 2008-01-21 | 3,150 | 3,220 | 3,080 | 3,160 | 234,210 | 3,160 |
| 2008-01-18 | 3,000 | 3,300 | 2,930 | 3,290 | 278,020 | 3,290 |
| 2008-01-17 | 2,915 | 3,110 | 2,910 | 3,100 | 223,020 | 3,100 |
| 2008-01-16 | 2,940 | 3,030 | 2,800 | 2,845 | 237,630 | 2,845 |
| 2008-01-15 | 3,250 | 3,250 | 3,000 | 3,030 | 173,030 | 3,030 |
| 2008-01-11 | 3,350 | 3,410 | 3,120 | 3,150 | 177,840 | 3,150 |
| 2008-01-10 | 3,450 | 3,480 | 3,340 | 3,340 | 235,710 | 3,340 |
| 2008-01-09 | 3,060 | 3,500 | 2,985 | 3,400 | 290,350 | 3,400 |
| 2008-01-08 | 3,040 | 3,100 | 2,980 | 3,050 | 111,530 | 3,050 |
| 2008-01-07 | 3,140 | 3,170 | 3,040 | 3,060 | 145,520 | 3,060 |
| 2008-01-04 | 3,420 | 3,430 | 3,180 | 3,200 | 128,160 | 3,200 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2001-06-26]1株→1.5株 [2000-01-26]1株→1.2株 [1999-03-26]1株→2株
