8890 (株)レーサム 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 | 20,490 | 20,580 | 20,150 | 20,580 | 145 | 205.80 |
| 2008-12-29 | 20,900 | 20,900 | 20,170 | 20,190 | 440 | 201.90 |
| 2008-12-26 | 19,700 | 20,600 | 19,050 | 20,300 | 913 | 203 |
| 2008-12-25 | 20,000 | 20,000 | 19,000 | 19,500 | 501 | 195 |
| 2008-12-24 | 21,000 | 21,000 | 19,690 | 20,000 | 562 | 200 |
| 2008-12-22 | 20,080 | 21,080 | 19,820 | 21,080 | 716 | 210.80 |
| 2008-12-19 | 19,680 | 20,740 | 19,680 | 19,880 | 969 | 198.80 |
| 2008-12-18 | 18,800 | 19,690 | 18,800 | 19,480 | 715 | 194.80 |
| 2008-12-17 | 21,500 | 22,110 | 19,210 | 19,600 | 1,577 | 196 |
| 2008-12-16 | 22,740 | 23,200 | 20,640 | 21,200 | 2,206 | 212 |
| 2008-12-15 | 21,380 | 23,770 | 20,840 | 23,640 | 1,948 | 236.40 |
| 2008-12-12 | 20,510 | 20,860 | 19,200 | 20,780 | 2,241 | 207.80 |
| 2008-12-11 | 23,400 | 23,400 | 20,200 | 20,680 | 4,191 | 206.80 |
| 2008-12-10 | 18,600 | 20,400 | 18,000 | 20,400 | 1,838 | 204 |
| 2008-12-09 | 17,000 | 18,500 | 17,000 | 18,400 | 3,024 | 184 |
| 2008-12-08 | 17,040 | 17,310 | 15,660 | 16,500 | 2,227 | 165 |
| 2008-12-05 | 17,700 | 17,980 | 16,300 | 16,850 | 2,592 | 168.50 |
| 2008-12-04 | 20,010 | 20,300 | 17,560 | 18,300 | 2,359 | 183 |
| 2008-12-03 | 21,750 | 21,750 | 20,310 | 20,310 | 1,784 | 203.10 |
| 2008-12-02 | 21,410 | 22,290 | 21,110 | 21,320 | 1,755 | 213.20 |
| 2008-12-01 | 25,200 | 25,200 | 22,910 | 22,910 | 1,297 | 229.10 |
| 2008-11-28 | 23,900 | 25,500 | 23,200 | 25,500 | 1,490 | 255 |
| 2008-11-27 | 22,300 | 24,430 | 22,300 | 23,300 | 1,444 | 233 |
| 2008-11-26 | 22,270 | 23,240 | 21,240 | 21,700 | 1,659 | 217 |
| 2008-11-25 | 28,870 | 28,870 | 23,170 | 23,170 | 2,167 | 231.70 |
| 2008-11-21 | 22,270 | 26,170 | 21,700 | 26,170 | 1,342 | 261.70 |
| 2008-11-20 | 23,770 | 24,400 | 23,170 | 23,170 | 1,623 | 231.70 |
| 2008-11-19 | 27,610 | 27,960 | 25,840 | 26,170 | 926 | 261.70 |
| 2008-11-18 | 27,300 | 28,500 | 27,300 | 28,210 | 1,089 | 282.10 |
| 2008-11-17 | 27,750 | 29,490 | 27,000 | 28,200 | 612 | 282 |
| 2008-11-14 | 32,350 | 32,350 | 28,500 | 28,950 | 1,190 | 289.50 |
| 2008-11-13 | 32,400 | 33,350 | 30,600 | 30,750 | 1,158 | 307.50 |
| 2008-11-12 | 37,250 | 38,200 | 33,250 | 34,000 | 2,167 | 340 |
| 2008-11-11 | 32,100 | 36,600 | 32,000 | 36,500 | 1,274 | 365 |
| 2008-11-10 | 34,100 | 35,000 | 32,600 | 33,700 | 746 | 337 |
| 2008-11-07 | 31,450 | 34,600 | 30,000 | 33,300 | 1,257 | 333 |
| 2008-11-06 | 34,800 | 35,700 | 33,300 | 33,450 | 753 | 334.50 |
| 2008-11-05 | 35,000 | 37,800 | 35,000 | 37,200 | 789 | 372 |
| 2008-11-04 | 36,600 | 36,600 | 33,300 | 35,200 | 1,148 | 352 |
| 2008-10-31 | 27,800 | 32,600 | 27,800 | 32,600 | 1,906 | 326 |
| 2008-10-30 | 26,900 | 29,600 | 26,500 | 29,600 | 1,347 | 296 |
| 2008-10-29 | 29,700 | 30,100 | 26,020 | 26,600 | 2,011 | 266 |
| 2008-10-28 | 26,810 | 28,990 | 24,570 | 27,290 | 2,689 | 272.90 |
| 2008-10-27 | 31,200 | 33,500 | 27,350 | 27,410 | 2,342 | 274.10 |
| 2008-10-24 | 34,650 | 39,000 | 29,800 | 30,800 | 5,570 | 308 |
| 2008-10-23 | 29,500 | 32,650 | 27,650 | 32,650 | 3,553 | 326.50 |
| 2008-10-22 | 26,950 | 29,650 | 26,650 | 29,650 | 1,179 | 296.50 |
| 2008-10-21 | 26,350 | 26,650 | 25,600 | 26,650 | 1,306 | 266.50 |
| 2008-10-20 | 21,280 | 24,670 | 21,110 | 23,650 | 3,615 | 236.50 |
| 2008-10-17 | 26,980 | 27,000 | 23,380 | 23,380 | 3,290 | 233.80 |
| 2008-10-16 | 26,380 | 27,900 | 26,380 | 26,380 | 1,880 | 263.80 |
| 2008-10-15 | 31,900 | 31,900 | 28,400 | 29,380 | 1,804 | 293.80 |
| 2008-10-14 | 32,350 | 32,550 | 31,500 | 32,300 | 2,657 | 323 |
| 2008-10-10 | 30,350 | 30,450 | 29,550 | 29,550 | 1,135 | 295.50 |
| 2008-10-09 | 31,300 | 36,450 | 31,300 | 33,550 | 3,131 | 335.50 |
| 2008-10-08 | 35,300 | 37,400 | 32,900 | 32,900 | 2,537 | 329 |
| 2008-10-07 | 35,100 | 38,550 | 35,100 | 36,900 | 3,116 | 369 |
| 2008-10-06 | 41,100 | 41,850 | 39,100 | 39,100 | 1,852 | 391 |
| 2008-10-03 | 46,000 | 46,800 | 42,800 | 43,100 | 1,977 | 431 |
| 2008-10-02 | 48,900 | 48,900 | 46,800 | 46,800 | 791 | 468 |
| 2008-10-01 | 49,500 | 50,400 | 47,400 | 48,100 | 964 | 481 |
| 2008-09-30 | 45,750 | 48,650 | 45,750 | 48,650 | 1,649 | 486.50 |
| 2008-09-29 | 49,700 | 53,000 | 48,300 | 48,550 | 1,399 | 485.50 |
| 2008-09-26 | 55,000 | 55,500 | 50,000 | 50,700 | 1,079 | 507 |
| 2008-09-25 | 54,800 | 56,000 | 53,500 | 54,500 | 976 | 545 |
| 2008-09-24 | 58,600 | 59,100 | 56,800 | 56,800 | 1,427 | 568 |
| 2008-09-22 | 56,000 | 58,000 | 54,600 | 57,000 | 1,833 | 570 |
| 2008-09-19 | 52,900 | 56,700 | 52,400 | 53,500 | 2,177 | 535 |
| 2008-09-18 | 50,100 | 53,500 | 48,900 | 52,900 | 2,928 | 529 |
| 2008-09-17 | 57,400 | 57,400 | 52,100 | 52,100 | 1,475 | 521 |
| 2008-09-16 | 51,900 | 60,000 | 51,900 | 53,900 | 3,938 | 539 |
| 2008-09-12 | 53,400 | 56,900 | 51,500 | 56,900 | 2,998 | 569 |
| 2008-09-11 | 50,900 | 53,100 | 48,500 | 51,900 | 3,186 | 519 |
| 2008-09-10 | 48,000 | 52,300 | 47,850 | 49,900 | 3,395 | 499 |
| 2008-09-09 | 47,900 | 51,900 | 47,550 | 50,800 | 4,138 | 508 |
| 2008-09-08 | 46,700 | 47,900 | 46,700 | 47,900 | 1,245 | 479 |
| 2008-09-05 | 40,650 | 43,950 | 40,000 | 43,900 | 1,364 | 439 |
| 2008-09-04 | 40,300 | 44,100 | 40,300 | 41,450 | 1,984 | 414.50 |
| 2008-09-03 | 43,500 | 45,900 | 40,100 | 42,300 | 4,600 | 423 |
| 2008-09-02 | 39,250 | 43,450 | 39,250 | 41,900 | 2,682 | 419 |
| 2008-09-01 | 39,150 | 42,350 | 39,050 | 40,050 | 3,756 | 400.50 |
| 2008-08-29 | 39,800 | 42,750 | 38,050 | 42,750 | 2,162 | 427.50 |
| 2008-08-28 | 44,550 | 44,950 | 41,750 | 41,750 | 1,400 | 417.50 |
| 2008-08-27 | 48,050 | 48,050 | 45,450 | 45,750 | 1,397 | 457.50 |
| 2008-08-26 | 48,800 | 49,500 | 47,800 | 49,450 | 436 | 494.50 |
| 2008-08-25 | 49,150 | 51,400 | 48,800 | 48,800 | 1,273 | 488 |
| 2008-08-22 | 50,900 | 51,900 | 49,000 | 49,750 | 991 | 497.50 |
| 2008-08-21 | 48,100 | 52,100 | 48,100 | 51,900 | 899 | 519 |
| 2008-08-20 | 47,600 | 49,000 | 47,000 | 48,050 | 1,129 | 480.50 |
| 2008-08-19 | 50,000 | 50,000 | 46,600 | 49,300 | 709 | 493 |
| 2008-08-18 | 48,900 | 52,200 | 48,900 | 49,800 | 424 | 498 |
| 2008-08-15 | 50,500 | 51,000 | 46,000 | 50,200 | 1,456 | 502 |
| 2008-08-14 | 51,000 | 53,000 | 51,000 | 51,000 | 548 | 510 |
| 2008-08-13 | 56,200 | 56,900 | 56,000 | 56,000 | 528 | 560 |
| 2008-08-12 | 56,200 | 57,200 | 56,200 | 56,400 | 486 | 564 |
| 2008-08-11 | 56,800 | 58,000 | 56,100 | 56,500 | 385 | 565 |
| 2008-08-08 | 55,500 | 57,500 | 55,500 | 56,700 | 559 | 567 |
| 2008-08-07 | 56,000 | 57,000 | 56,000 | 56,200 | 206 | 562 |
| 2008-08-06 | 57,100 | 57,300 | 55,600 | 56,300 | 374 | 563 |
| 2008-08-05 | 56,500 | 57,900 | 54,600 | 55,100 | 748 | 551 |
| 2008-08-04 | 59,200 | 60,000 | 56,100 | 56,100 | 607 | 561 |
| 2008-08-01 | 60,000 | 61,500 | 59,800 | 60,200 | 315 | 602 |
| 2008-07-31 | 62,600 | 62,900 | 61,000 | 61,500 | 628 | 615 |
| 2008-07-30 | 63,200 | 64,000 | 62,800 | 63,500 | 195 | 635 |
| 2008-07-29 | 61,800 | 63,200 | 61,600 | 62,200 | 261 | 622 |
| 2008-07-28 | 63,400 | 65,000 | 61,900 | 63,200 | 547 | 632 |
| 2008-07-25 | 62,600 | 62,600 | 59,000 | 62,500 | 629 | 625 |
| 2008-07-24 | 65,000 | 66,000 | 62,600 | 62,600 | 421 | 626 |
| 2008-07-23 | 63,000 | 67,300 | 62,600 | 65,500 | 749 | 655 |
| 2008-07-22 | 61,700 | 63,500 | 59,300 | 63,500 | 1,527 | 635 |
| 2008-07-18 | 60,000 | 61,600 | 59,300 | 61,200 | 460 | 612 |
| 2008-07-17 | 62,000 | 62,800 | 59,200 | 59,400 | 496 | 594 |
| 2008-07-16 | 59,300 | 60,700 | 58,500 | 60,700 | 480 | 607 |
| 2008-07-15 | 64,800 | 65,500 | 61,300 | 61,300 | 819 | 613 |
| 2008-07-14 | 67,300 | 67,300 | 65,500 | 66,300 | 470 | 663 |
| 2008-07-11 | 67,000 | 68,000 | 65,100 | 67,400 | 263 | 674 |
| 2008-07-10 | 64,100 | 68,700 | 64,100 | 68,000 | 1,326 | 680 |
| 2008-07-09 | 66,300 | 66,500 | 64,600 | 64,600 | 604 | 646 |
| 2008-07-08 | 64,600 | 66,500 | 62,900 | 63,300 | 835 | 633 |
| 2008-07-07 | 60,700 | 65,800 | 60,000 | 64,500 | 955 | 645 |
| 2008-07-04 | 66,600 | 67,300 | 60,600 | 62,700 | 1,725 | 627 |
| 2008-07-03 | 64,600 | 67,300 | 62,100 | 65,500 | 811 | 655 |
| 2008-07-02 | 70,500 | 70,600 | 66,100 | 66,100 | 524 | 661 |
| 2008-07-01 | 69,900 | 72,000 | 69,100 | 71,100 | 371 | 711 |
| 2008-06-30 | 71,200 | 72,900 | 70,100 | 70,600 | 294 | 706 |
| 2008-06-27 | 70,000 | 72,200 | 68,100 | 72,200 | 715 | 722 |
| 2008-06-26 | 77,000 | 77,900 | 71,000 | 71,900 | 1,080 | 719 |
| 2008-06-25 | 70,000 | 74,000 | 69,400 | 74,000 | 1,082 | 740 |
| 2008-06-24 | 74,400 | 74,400 | 72,000 | 72,000 | 534 | 720 |
| 2008-06-23 | 77,800 | 78,900 | 76,200 | 76,800 | 220 | 768 |
| 2008-06-20 | 82,600 | 82,900 | 78,500 | 79,800 | 442 | 798 |
| 2008-06-19 | 81,800 | 81,800 | 74,800 | 81,600 | 764 | 816 |
| 2008-06-18 | 78,800 | 82,100 | 76,200 | 82,000 | 1,106 | 820 |
| 2008-06-17 | 70,100 | 74,800 | 70,100 | 74,800 | 265 | 748 |
| 2008-06-16 | 70,900 | 73,400 | 67,700 | 69,800 | 1,794 | 698 |
| 2008-06-13 | 74,000 | 74,800 | 71,400 | 71,900 | 622 | 719 |
| 2008-06-12 | 75,100 | 76,100 | 74,800 | 74,900 | 437 | 749 |
| 2008-06-11 | 76,000 | 76,500 | 75,800 | 76,100 | 293 | 761 |
| 2008-06-10 | 77,500 | 78,100 | 75,800 | 76,300 | 386 | 763 |
| 2008-06-09 | 76,600 | 78,100 | 76,200 | 76,600 | 526 | 766 |
| 2008-06-06 | 81,000 | 81,800 | 79,600 | 79,600 | 523 | 796 |
| 2008-06-05 | 79,000 | 81,500 | 79,000 | 80,700 | 287 | 807 |
| 2008-06-04 | 79,100 | 80,200 | 78,200 | 78,900 | 1,056 | 789 |
| 2008-06-03 | 81,700 | 81,700 | 76,200 | 78,600 | 1,421 | 786 |
| 2008-06-02 | 83,000 | 83,800 | 81,500 | 82,700 | 332 | 827 |
| 2008-05-30 | 85,300 | 86,000 | 84,100 | 84,100 | 606 | 841 |
| 2008-05-29 | 81,700 | 84,700 | 80,100 | 84,000 | 439 | 840 |
| 2008-05-28 | 88,600 | 88,700 | 81,200 | 81,400 | 1,793 | 814 |
| 2008-05-27 | 90,000 | 90,200 | 88,600 | 88,600 | 336 | 886 |
| 2008-05-26 | 89,600 | 91,000 | 89,600 | 90,000 | 226 | 900 |
| 2008-05-23 | 91,900 | 93,500 | 89,600 | 90,000 | 765 | 900 |
| 2008-05-22 | 89,800 | 92,100 | 87,200 | 91,500 | 1,645 | 915 |
| 2008-05-21 | 96,000 | 96,300 | 91,000 | 91,700 | 845 | 917 |
| 2008-05-20 | 97,000 | 99,000 | 97,000 | 97,000 | 539 | 970 |
| 2008-05-19 | 100,000 | 101,000 | 97,100 | 97,500 | 344 | 975 |
| 2008-05-16 | 103,000 | 105,000 | 99,800 | 101,000 | 442 | 1,010 |
| 2008-05-15 | 105,000 | 115,000 | 103,000 | 105,000 | 1,271 | 1,050 |
| 2008-05-14 | 98,400 | 109,000 | 96,700 | 106,000 | 1,263 | 1,060 |
| 2008-05-13 | 101,000 | 101,000 | 96,500 | 98,500 | 389 | 985 |
| 2008-05-12 | 96,000 | 102,000 | 95,300 | 101,000 | 1,068 | 1,010 |
| 2008-05-09 | 94,800 | 98,800 | 94,800 | 96,900 | 1,240 | 969 |
| 2008-05-08 | 92,400 | 94,900 | 91,300 | 93,800 | 579 | 938 |
| 2008-05-07 | 90,400 | 94,500 | 90,400 | 94,200 | 1,105 | 942 |
| 2008-05-02 | 88,100 | 90,000 | 87,900 | 88,400 | 230 | 884 |
| 2008-05-01 | 90,000 | 90,400 | 87,600 | 88,700 | 222 | 887 |
| 2008-04-30 | 89,400 | 91,500 | 88,100 | 90,000 | 422 | 900 |
| 2008-04-28 | 87,900 | 89,900 | 86,200 | 89,500 | 333 | 895 |
| 2008-04-25 | 87,600 | 88,400 | 84,600 | 88,200 | 712 | 882 |
| 2008-04-24 | 90,100 | 90,100 | 87,500 | 87,900 | 496 | 879 |
| 2008-04-23 | 89,900 | 91,000 | 89,200 | 90,500 | 543 | 905 |
| 2008-04-22 | 90,400 | 91,000 | 88,600 | 90,700 | 808 | 907 |
| 2008-04-21 | 91,300 | 96,200 | 91,200 | 91,400 | 1,430 | 914 |
| 2008-04-18 | 88,200 | 88,200 | 85,400 | 87,000 | 602 | 870 |
| 2008-04-17 | 86,000 | 89,500 | 84,300 | 89,200 | 2,044 | 892 |
| 2008-04-16 | 81,900 | 85,000 | 80,500 | 84,500 | 982 | 845 |
| 2008-04-15 | 77,200 | 79,000 | 75,700 | 78,900 | 725 | 789 |
| 2008-04-14 | 72,500 | 75,000 | 71,000 | 73,600 | 462 | 736 |
| 2008-04-11 | 72,900 | 78,700 | 72,900 | 76,500 | 777 | 765 |
| 2008-04-10 | 80,000 | 80,000 | 73,900 | 73,900 | 1,211 | 739 |
| 2008-04-09 | 81,900 | 84,800 | 79,000 | 83,900 | 2,689 | 839 |
| 2008-04-08 | 78,300 | 82,400 | 77,500 | 82,200 | 1,308 | 822 |
| 2008-04-07 | 73,100 | 77,500 | 73,100 | 77,300 | 1,674 | 773 |
| 2008-04-04 | 72,000 | 74,300 | 71,700 | 73,000 | 1,087 | 730 |
| 2008-04-03 | 70,000 | 72,400 | 70,000 | 71,400 | 992 | 714 |
| 2008-04-02 | 68,000 | 69,600 | 66,900 | 69,500 | 1,349 | 695 |
| 2008-04-01 | 65,300 | 67,000 | 65,300 | 66,800 | 593 | 668 |
| 2008-03-31 | 66,000 | 67,900 | 65,000 | 65,000 | 718 | 650 |
| 2008-03-28 | 64,600 | 67,200 | 64,200 | 65,900 | 821 | 659 |
| 2008-03-27 | 63,500 | 64,400 | 63,000 | 64,100 | 862 | 641 |
| 2008-03-26 | 64,000 | 64,500 | 62,100 | 63,000 | 392 | 630 |
| 2008-03-25 | 64,300 | 65,200 | 62,500 | 64,100 | 991 | 641 |
| 2008-03-24 | 64,300 | 65,000 | 63,700 | 64,100 | 812 | 641 |
| 2008-03-21 | 63,000 | 66,100 | 62,000 | 65,900 | 806 | 659 |
| 2008-03-19 | 62,500 | 64,800 | 62,000 | 64,800 | 1,025 | 648 |
| 2008-03-18 | 58,000 | 61,500 | 57,100 | 61,500 | 1,633 | 615 |
| 2008-03-17 | 55,000 | 58,900 | 54,500 | 56,500 | 1,606 | 565 |
| 2008-03-14 | 59,500 | 60,500 | 55,000 | 55,900 | 3,594 | 559 |
| 2008-03-13 | 62,100 | 63,700 | 59,000 | 59,900 | 1,304 | 599 |
| 2008-03-12 | 65,400 | 65,400 | 62,000 | 62,500 | 1,376 | 625 |
| 2008-03-11 | 62,300 | 64,000 | 61,100 | 62,400 | 1,824 | 624 |
| 2008-03-10 | 65,200 | 66,000 | 62,200 | 62,600 | 2,032 | 626 |
| 2008-03-07 | 71,100 | 71,100 | 65,800 | 67,200 | 1,374 | 672 |
| 2008-03-06 | 71,000 | 71,600 | 70,500 | 71,600 | 448 | 716 |
| 2008-03-05 | 73,600 | 73,600 | 69,900 | 72,400 | 732 | 724 |
| 2008-03-04 | 77,300 | 77,400 | 73,600 | 73,700 | 845 | 737 |
| 2008-03-03 | 81,200 | 81,600 | 77,300 | 77,900 | 448 | 779 |
| 2008-02-29 | 82,700 | 83,400 | 81,900 | 82,200 | 445 | 822 |
| 2008-02-28 | 84,000 | 84,800 | 82,000 | 82,700 | 498 | 827 |
| 2008-02-27 | 87,500 | 87,500 | 84,000 | 85,000 | 576 | 850 |
| 2008-02-26 | 87,200 | 88,400 | 87,200 | 87,500 | 1,471 | 875 |
| 2008-02-25 | 87,000 | 87,500 | 86,100 | 87,100 | 1,149 | 871 |
| 2008-02-22 | 87,000 | 87,400 | 86,900 | 87,200 | 899 | 872 |
| 2008-02-21 | 87,100 | 88,000 | 86,500 | 87,100 | 1,177 | 871 |
| 2008-02-20 | 88,000 | 88,700 | 86,400 | 87,000 | 1,946 | 870 |
| 2008-02-19 | 89,500 | 90,000 | 86,200 | 87,900 | 606 | 879 |
| 2008-02-18 | 88,000 | 91,000 | 87,500 | 90,100 | 1,055 | 901 |
| 2008-02-15 | 81,700 | 88,100 | 81,000 | 87,000 | 471 | 870 |
| 2008-02-14 | 83,200 | 85,900 | 82,700 | 83,000 | 489 | 830 |
| 2008-02-13 | 78,800 | 82,400 | 78,600 | 81,500 | 666 | 815 |
| 2008-02-12 | 84,000 | 84,000 | 76,800 | 76,800 | 541 | 768 |
| 2008-02-08 | 86,800 | 86,900 | 83,000 | 84,600 | 550 | 846 |
| 2008-02-07 | 88,800 | 88,800 | 86,500 | 86,800 | 687 | 868 |
| 2008-02-06 | 90,000 | 91,000 | 89,200 | 89,800 | 565 | 898 |
| 2008-02-05 | 93,000 | 93,500 | 91,500 | 92,700 | 379 | 927 |
| 2008-02-04 | 97,400 | 97,400 | 93,900 | 94,900 | 275 | 949 |
| 2008-02-01 | 97,100 | 97,700 | 96,000 | 97,000 | 674 | 970 |
| 2008-01-31 | 95,400 | 97,800 | 94,100 | 97,100 | 376 | 971 |
| 2008-01-30 | 94,100 | 101,000 | 93,700 | 97,400 | 998 | 974 |
| 2008-01-29 | 91,600 | 96,900 | 91,600 | 95,100 | 874 | 951 |
| 2008-01-28 | 92,000 | 93,200 | 90,200 | 90,600 | 773 | 906 |
| 2008-01-25 | 93,100 | 95,800 | 92,000 | 93,000 | 1,093 | 930 |
| 2008-01-24 | 92,800 | 96,000 | 91,000 | 94,000 | 1,669 | 940 |
| 2008-01-23 | 96,000 | 97,300 | 88,000 | 91,800 | 1,547 | 918 |
| 2008-01-22 | 89,200 | 96,000 | 85,100 | 92,000 | 2,781 | 920 |
| 2008-01-21 | 93,200 | 93,200 | 88,700 | 93,200 | 2,584 | 932 |
| 2008-01-18 | 77,200 | 84,500 | 77,200 | 83,200 | 1,095 | 832 |
| 2008-01-17 | 78,500 | 86,800 | 77,900 | 82,200 | 1,592 | 822 |
| 2008-01-16 | 77,500 | 79,200 | 75,000 | 77,500 | 2,181 | 775 |
| 2008-01-15 | 86,800 | 86,800 | 78,000 | 79,200 | 1,439 | 792 |
| 2008-01-11 | 93,000 | 93,200 | 88,000 | 88,000 | 1,784 | 880 |
| 2008-01-10 | 99,000 | 99,200 | 96,000 | 98,000 | 713 | 980 |
| 2008-01-09 | 95,500 | 99,000 | 94,200 | 98,000 | 249 | 980 |
| 2008-01-08 | 95,600 | 96,500 | 95,400 | 96,000 | 361 | 960 |
| 2008-01-07 | 96,100 | 97,100 | 95,000 | 96,500 | 435 | 965 |
| 2008-01-04 | 98,500 | 99,500 | 98,000 | 98,100 | 296 | 981 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-02-25]1株→10株
