8944 (株)ランドビジネス 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 | 15,320 | 15,900 | 15,320 | 15,870 | 242 | 158.70 |
| 2008-12-29 | 14,930 | 15,800 | 14,930 | 15,470 | 385 | 154.70 |
| 2008-12-26 | 15,800 | 16,500 | 14,800 | 14,800 | 1,533 | 148 |
| 2008-12-25 | 15,300 | 16,100 | 15,100 | 16,000 | 414 | 160 |
| 2008-12-24 | 15,900 | 16,080 | 15,440 | 15,700 | 377 | 157 |
| 2008-12-22 | 15,900 | 16,200 | 15,600 | 16,120 | 471 | 161.20 |
| 2008-12-19 | 16,550 | 16,580 | 15,900 | 15,980 | 432 | 159.80 |
| 2008-12-18 | 15,540 | 16,690 | 15,540 | 15,900 | 441 | 159 |
| 2008-12-17 | 16,000 | 16,540 | 15,600 | 16,300 | 382 | 163 |
| 2008-12-16 | 16,190 | 16,550 | 15,120 | 15,600 | 1,225 | 156 |
| 2008-12-15 | 16,520 | 17,300 | 16,010 | 16,990 | 476 | 169.90 |
| 2008-12-12 | 17,000 | 17,600 | 16,320 | 16,330 | 850 | 163.30 |
| 2008-12-11 | 16,750 | 18,200 | 16,740 | 18,000 | 1,068 | 180 |
| 2008-12-10 | 16,100 | 17,980 | 16,100 | 16,950 | 994 | 169.50 |
| 2008-12-09 | 15,920 | 16,680 | 15,920 | 16,490 | 335 | 164.90 |
| 2008-12-08 | 16,380 | 16,970 | 15,680 | 16,120 | 792 | 161.20 |
| 2008-12-05 | 15,000 | 16,000 | 15,000 | 15,980 | 576 | 159.80 |
| 2008-12-04 | 15,400 | 15,980 | 15,200 | 15,200 | 1,056 | 152 |
| 2008-12-03 | 16,210 | 17,000 | 14,900 | 15,010 | 1,181 | 150.10 |
| 2008-12-02 | 15,360 | 16,450 | 15,180 | 16,200 | 1,022 | 162 |
| 2008-12-01 | 15,510 | 17,470 | 15,510 | 16,360 | 3,133 | 163.60 |
| 2008-11-28 | 13,620 | 15,470 | 13,500 | 15,470 | 744 | 154.70 |
| 2008-11-27 | 13,010 | 13,700 | 12,800 | 13,470 | 391 | 134.70 |
| 2008-11-26 | 12,800 | 13,200 | 12,400 | 12,700 | 870 | 127 |
| 2008-11-25 | 14,110 | 14,300 | 12,500 | 12,760 | 733 | 127.60 |
| 2008-11-21 | 11,000 | 13,310 | 11,000 | 13,310 | 1,551 | 133.10 |
| 2008-11-20 | 14,310 | 14,310 | 12,110 | 12,400 | 936 | 124 |
| 2008-11-19 | 15,540 | 15,570 | 13,800 | 14,110 | 714 | 141.10 |
| 2008-11-18 | 15,180 | 16,290 | 15,180 | 15,700 | 609 | 157 |
| 2008-11-17 | 17,000 | 17,480 | 15,590 | 15,780 | 1,039 | 157.80 |
| 2008-11-14 | 18,600 | 19,000 | 17,000 | 17,290 | 1,254 | 172.90 |
| 2008-11-13 | 19,470 | 20,070 | 17,300 | 18,400 | 4,310 | 184 |
| 2008-11-12 | 18,070 | 18,070 | 18,070 | 18,070 | 125 | 180.70 |
| 2008-11-11 | 16,070 | 16,070 | 16,070 | 16,070 | 149 | 160.70 |
| 2008-11-10 | 13,470 | 14,070 | 13,470 | 14,070 | 583 | 140.70 |
| 2008-11-07 | 11,200 | 12,820 | 11,200 | 12,070 | 574 | 120.70 |
| 2008-11-06 | 12,880 | 14,020 | 12,350 | 12,400 | 801 | 124 |
| 2008-11-05 | 12,700 | 13,920 | 12,010 | 13,880 | 1,220 | 138.80 |
| 2008-11-04 | 12,770 | 13,440 | 11,500 | 12,490 | 910 | 124.90 |
| 2008-10-31 | 11,000 | 12,770 | 10,520 | 12,440 | 1,037 | 124.40 |
| 2008-10-30 | 10,310 | 10,800 | 9,860 | 10,800 | 1,736 | 108 |
| 2008-10-29 | 10,520 | 10,890 | 9,610 | 9,790 | 1,504 | 97.90 |
| 2008-10-28 | 9,510 | 9,810 | 9,150 | 9,800 | 1,177 | 98 |
| 2008-10-27 | 10,000 | 10,500 | 9,550 | 9,800 | 1,262 | 98 |
| 2008-10-24 | 12,170 | 12,210 | 10,000 | 10,000 | 1,311 | 100 |
| 2008-10-23 | 11,800 | 12,100 | 11,200 | 11,570 | 717 | 115.70 |
| 2008-10-22 | 12,000 | 12,800 | 11,600 | 12,400 | 1,701 | 124 |
| 2008-10-21 | 12,030 | 13,500 | 12,000 | 12,190 | 2,023 | 121.90 |
| 2008-10-20 | 12,570 | 13,020 | 12,000 | 12,180 | 1,348 | 121.80 |
| 2008-10-17 | 13,270 | 13,430 | 12,500 | 12,770 | 1,243 | 127.70 |
| 2008-10-16 | 11,500 | 14,000 | 11,500 | 12,470 | 2,872 | 124.70 |
| 2008-10-15 | 11,150 | 12,750 | 10,750 | 12,750 | 2,480 | 127.50 |
| 2008-10-14 | 10,750 | 10,750 | 10,750 | 10,750 | 184 | 107.50 |
| 2008-10-10 | 9,150 | 9,750 | 9,150 | 9,750 | 2,725 | 97.50 |
| 2008-10-09 | 10,970 | 12,200 | 10,370 | 11,150 | 2,200 | 111.50 |
| 2008-10-08 | 12,370 | 12,500 | 12,370 | 12,370 | 793 | 123.70 |
| 2008-10-07 | 14,360 | 14,370 | 14,360 | 14,370 | 1,125 | 143.70 |
| 2008-10-06 | 17,600 | 17,700 | 16,200 | 16,360 | 1,485 | 163.60 |
| 2008-10-03 | 18,370 | 18,400 | 16,710 | 18,200 | 1,773 | 182 |
| 2008-10-02 | 22,160 | 22,450 | 18,570 | 18,570 | 2,116 | 185.70 |
| 2008-10-01 | 22,160 | 22,160 | 21,000 | 21,570 | 1,775 | 215.70 |
| 2008-09-30 | 19,940 | 21,510 | 19,940 | 20,060 | 3,066 | 200.60 |
| 2008-09-29 | 25,600 | 26,300 | 22,900 | 22,940 | 1,947 | 229.40 |
| 2008-09-26 | 27,210 | 27,300 | 25,200 | 25,900 | 1,621 | 259 |
| 2008-09-25 | 25,390 | 27,180 | 25,280 | 26,610 | 870 | 266.10 |
| 2008-09-24 | 29,490 | 30,500 | 28,600 | 29,590 | 1,999 | 295.90 |
| 2008-09-22 | 29,000 | 30,900 | 28,550 | 29,210 | 2,591 | 292.10 |
| 2008-09-19 | 30,700 | 30,750 | 28,900 | 30,000 | 1,612 | 300 |
| 2008-09-18 | 27,780 | 30,800 | 25,000 | 27,590 | 3,671 | 275.90 |
| 2008-09-17 | 30,600 | 31,500 | 27,200 | 27,770 | 1,727 | 277.70 |
| 2008-09-16 | 29,600 | 31,900 | 29,600 | 29,600 | 2,010 | 296 |
| 2008-09-12 | 33,500 | 33,850 | 32,200 | 33,600 | 1,088 | 336 |
| 2008-09-11 | 34,900 | 34,900 | 31,800 | 33,500 | 2,079 | 335 |
| 2008-09-10 | 26,400 | 30,900 | 25,500 | 30,900 | 1,606 | 309 |
| 2008-09-09 | 27,900 | 27,900 | 27,900 | 27,900 | 264 | 279 |
| 2008-09-08 | 24,600 | 24,900 | 24,600 | 24,900 | 461 | 249 |
| 2008-09-05 | 21,000 | 22,370 | 20,700 | 21,900 | 957 | 219 |
| 2008-09-04 | 23,500 | 24,710 | 20,400 | 22,100 | 1,532 | 221 |
| 2008-09-03 | 27,700 | 27,700 | 23,400 | 23,400 | 892 | 234 |
| 2008-09-02 | 27,900 | 28,400 | 25,020 | 26,200 | 531 | 262 |
| 2008-09-01 | 28,110 | 28,200 | 27,500 | 28,020 | 348 | 280.20 |
| 2008-08-29 | 28,070 | 28,240 | 27,120 | 27,810 | 580 | 278.10 |
| 2008-08-28 | 28,250 | 28,260 | 26,820 | 27,770 | 923 | 277.70 |
| 2008-08-27 | 29,110 | 29,500 | 27,810 | 28,250 | 942 | 282.50 |
| 2008-08-26 | 29,000 | 30,500 | 29,000 | 29,860 | 220 | 298.60 |
| 2008-08-25 | 29,400 | 30,800 | 29,400 | 29,900 | 399 | 299 |
| 2008-08-22 | 30,500 | 31,000 | 27,700 | 28,500 | 1,539 | 285 |
| 2008-08-21 | 29,460 | 31,500 | 28,400 | 31,500 | 985 | 315 |
| 2008-08-20 | 28,100 | 29,440 | 27,450 | 29,440 | 456 | 294.40 |
| 2008-08-19 | 28,590 | 28,590 | 27,390 | 27,800 | 926 | 278 |
| 2008-08-18 | 28,600 | 29,000 | 27,600 | 28,290 | 1,255 | 282.90 |
| 2008-08-15 | 30,200 | 30,550 | 26,520 | 27,560 | 1,445 | 275.60 |
| 2008-08-14 | 29,300 | 30,200 | 29,300 | 29,300 | 1,457 | 293 |
| 2008-08-13 | 34,500 | 35,000 | 31,400 | 33,300 | 1,162 | 333 |
| 2008-08-12 | 35,900 | 35,950 | 34,300 | 34,650 | 573 | 346.50 |
| 2008-08-11 | 36,050 | 37,900 | 35,300 | 35,950 | 375 | 359.50 |
| 2008-08-08 | 35,450 | 36,700 | 34,100 | 35,750 | 650 | 357.50 |
| 2008-08-07 | 36,000 | 37,300 | 35,300 | 35,850 | 615 | 358.50 |
| 2008-08-06 | 36,400 | 38,000 | 35,600 | 38,000 | 836 | 380 |
| 2008-08-05 | 36,550 | 38,000 | 35,200 | 35,200 | 1,561 | 352 |
| 2008-08-04 | 39,200 | 39,200 | 39,200 | 39,200 | 151 | 392 |
| 2008-08-01 | 46,000 | 46,000 | 43,200 | 43,200 | 246 | 432 |
| 2008-07-31 | 48,950 | 49,300 | 46,100 | 47,200 | 403 | 472 |
| 2008-07-30 | 48,450 | 48,900 | 46,450 | 48,150 | 436 | 481.50 |
| 2008-07-29 | 47,850 | 48,000 | 46,300 | 47,250 | 335 | 472.50 |
| 2008-07-28 | 50,000 | 50,000 | 45,200 | 48,250 | 884 | 482.50 |
| 2008-07-25 | 43,800 | 47,000 | 42,350 | 46,300 | 1,418 | 463 |
| 2008-07-24 | 41,900 | 43,450 | 40,900 | 43,400 | 800 | 434 |
| 2008-07-23 | 40,400 | 41,400 | 39,600 | 40,650 | 363 | 406.50 |
| 2008-07-22 | 39,350 | 39,950 | 36,800 | 39,300 | 1,004 | 393 |
| 2008-07-18 | 40,050 | 40,500 | 39,300 | 39,750 | 413 | 397.50 |
| 2008-07-17 | 40,200 | 41,400 | 39,200 | 39,250 | 509 | 392.50 |
| 2008-07-16 | 39,100 | 40,050 | 38,550 | 39,850 | 552 | 398.50 |
| 2008-07-15 | 39,650 | 40,250 | 39,200 | 39,500 | 836 | 395 |
| 2008-07-14 | 39,650 | 40,500 | 39,200 | 39,600 | 479 | 396 |
| 2008-07-11 | 40,250 | 40,600 | 39,550 | 39,600 | 529 | 396 |
| 2008-07-10 | 38,300 | 41,400 | 38,300 | 41,100 | 549 | 411 |
| 2008-07-09 | 40,100 | 42,400 | 39,350 | 39,500 | 1,423 | 395 |
| 2008-07-08 | 41,700 | 42,100 | 39,200 | 39,750 | 798 | 397.50 |
| 2008-07-07 | 41,000 | 42,900 | 40,100 | 42,100 | 546 | 421 |
| 2008-07-04 | 42,050 | 43,100 | 40,450 | 40,600 | 597 | 406 |
| 2008-07-03 | 43,950 | 44,000 | 41,300 | 43,250 | 949 | 432.50 |
| 2008-07-02 | 46,800 | 46,800 | 44,500 | 45,000 | 421 | 450 |
| 2008-07-01 | 46,800 | 47,850 | 46,750 | 46,800 | 296 | 468 |
| 2008-06-30 | 48,350 | 48,350 | 46,600 | 47,050 | 602 | 470.50 |
| 2008-06-27 | 45,000 | 46,800 | 44,800 | 46,750 | 983 | 467.50 |
| 2008-06-26 | 46,700 | 49,500 | 46,500 | 46,550 | 909 | 465.50 |
| 2008-06-25 | 50,500 | 50,500 | 46,050 | 46,450 | 1,539 | 464.50 |
| 2008-06-24 | 51,800 | 51,900 | 50,900 | 50,900 | 447 | 509 |
| 2008-06-23 | 53,100 | 53,400 | 50,400 | 52,200 | 793 | 522 |
| 2008-06-20 | 53,000 | 54,100 | 50,800 | 54,100 | 996 | 541 |
| 2008-06-19 | 58,000 | 58,000 | 51,600 | 53,100 | 1,390 | 531 |
| 2008-06-18 | 57,500 | 58,200 | 55,800 | 56,600 | 2,449 | 566 |
| 2008-06-17 | 51,000 | 55,500 | 50,600 | 55,500 | 1,813 | 555 |
| 2008-06-16 | 50,000 | 51,200 | 49,250 | 50,500 | 651 | 505 |
| 2008-06-13 | 50,600 | 50,900 | 48,450 | 49,500 | 1,472 | 495 |
| 2008-06-12 | 52,000 | 52,700 | 51,600 | 52,100 | 925 | 521 |
| 2008-06-11 | 54,500 | 54,600 | 51,700 | 52,900 | 1,152 | 529 |
| 2008-06-10 | 54,500 | 56,900 | 52,600 | 52,600 | 1,488 | 526 |
| 2008-06-09 | 54,500 | 57,500 | 51,600 | 54,200 | 1,795 | 542 |
| 2008-06-06 | 58,200 | 59,400 | 53,200 | 54,500 | 2,607 | 545 |
| 2008-06-05 | 60,400 | 61,700 | 57,600 | 57,600 | 1,909 | 576 |
| 2008-06-04 | 66,200 | 66,200 | 61,600 | 62,600 | 2,475 | 626 |
| 2008-06-03 | 71,000 | 71,000 | 64,600 | 65,200 | 3,322 | 652 |
| 2008-06-02 | 72,300 | 72,500 | 67,800 | 70,000 | 1,702 | 700 |
| 2008-05-30 | 75,300 | 76,000 | 72,000 | 72,200 | 1,227 | 722 |
| 2008-05-29 | 72,900 | 76,400 | 70,300 | 74,300 | 1,137 | 743 |
| 2008-05-28 | 76,500 | 79,900 | 72,700 | 72,700 | 1,874 | 727 |
| 2008-05-27 | 72,000 | 80,000 | 72,000 | 76,000 | 3,739 | 760 |
| 2008-05-26 | 78,700 | 83,500 | 70,100 | 72,000 | 5,211 | 720 |
| 2008-05-23 | 73,200 | 73,700 | 70,900 | 73,700 | 2,392 | 737 |
| 2008-05-22 | 63,000 | 68,700 | 62,700 | 68,700 | 1,289 | 687 |
| 2008-05-21 | 64,000 | 66,000 | 63,100 | 63,700 | 1,400 | 637 |
| 2008-05-20 | 70,500 | 70,600 | 66,000 | 66,000 | 2,743 | 660 |
| 2008-05-19 | 61,000 | 65,600 | 61,000 | 65,600 | 1,131 | 656 |
| 2008-05-16 | 60,500 | 60,900 | 59,400 | 60,600 | 1,478 | 606 |
| 2008-05-15 | 61,000 | 61,300 | 59,100 | 59,100 | 2,193 | 591 |
| 2008-05-14 | 59,400 | 60,800 | 58,500 | 59,900 | 1,504 | 599 |
| 2008-05-13 | 61,500 | 61,600 | 58,800 | 59,400 | 1,389 | 594 |
| 2008-05-12 | 50,400 | 58,500 | 50,000 | 58,500 | 1,246 | 585 |
| 2008-05-09 | 59,800 | 59,800 | 53,300 | 53,500 | 1,230 | 535 |
| 2008-05-08 | 62,000 | 62,600 | 58,100 | 58,300 | 1,097 | 583 |
| 2008-05-07 | 59,900 | 63,800 | 59,900 | 62,200 | 991 | 622 |
| 2008-05-02 | 57,100 | 60,000 | 57,100 | 59,000 | 1,348 | 590 |
| 2008-05-01 | 58,100 | 58,100 | 54,100 | 56,000 | 2,061 | 560 |
| 2008-04-30 | 49,100 | 53,100 | 49,100 | 53,100 | 1,655 | 531 |
| 2008-04-28 | 47,000 | 49,050 | 47,000 | 49,050 | 921 | 490.50 |
| 2008-04-25 | 45,050 | 46,500 | 45,000 | 45,050 | 1,111 | 450.50 |
| 2008-04-24 | 43,100 | 44,350 | 42,550 | 43,900 | 755 | 439 |
| 2008-04-23 | 42,600 | 43,000 | 41,800 | 42,850 | 491 | 428.50 |
| 2008-04-22 | 42,900 | 42,950 | 42,200 | 42,900 | 380 | 429 |
| 2008-04-21 | 42,550 | 43,100 | 42,000 | 42,800 | 593 | 428 |
| 2008-04-18 | 42,150 | 42,500 | 40,500 | 42,000 | 670 | 420 |
| 2008-04-17 | 41,000 | 42,300 | 41,000 | 42,000 | 658 | 420 |
| 2008-04-16 | 39,650 | 41,000 | 39,050 | 40,400 | 1,042 | 404 |
| 2008-04-15 | 37,700 | 38,950 | 37,000 | 38,900 | 790 | 389 |
| 2008-04-14 | 36,050 | 37,950 | 36,000 | 37,300 | 1,404 | 373 |
| 2008-04-11 | 35,800 | 36,800 | 35,650 | 36,450 | 1,002 | 364.50 |
| 2008-04-10 | 36,350 | 37,150 | 35,200 | 35,650 | 943 | 356.50 |
| 2008-04-09 | 37,100 | 37,900 | 36,000 | 36,350 | 1,388 | 363.50 |
| 2008-04-08 | 38,200 | 38,750 | 37,050 | 37,500 | 779 | 375 |
| 2008-04-07 | 38,150 | 39,250 | 37,650 | 38,600 | 700 | 386 |
| 2008-04-04 | 38,100 | 38,750 | 37,650 | 38,050 | 976 | 380.50 |
| 2008-04-03 | 39,150 | 39,950 | 39,000 | 39,100 | 697 | 391 |
| 2008-04-02 | 38,000 | 40,500 | 37,650 | 40,300 | 948 | 403 |
| 2008-04-01 | 36,750 | 37,500 | 36,650 | 36,950 | 748 | 369.50 |
| 2008-03-31 | 36,850 | 37,550 | 36,000 | 36,700 | 1,987 | 367 |
| 2008-03-28 | 38,850 | 38,850 | 38,850 | 38,850 | 528 | 388.50 |
| 2008-03-27 | 34,850 | 34,850 | 34,850 | 34,850 | 160 | 348.50 |
| 2008-03-26 | 33,500 | 33,600 | 29,250 | 30,850 | 1,793 | 308.50 |
| 2008-03-25 | 34,150 | 34,300 | 33,500 | 33,750 | 1,050 | 337.50 |
| 2008-03-24 | 34,050 | 35,400 | 33,500 | 33,800 | 1,304 | 338 |
| 2008-03-21 | 35,100 | 35,400 | 33,450 | 34,000 | 1,130 | 340 |
| 2008-03-19 | 36,200 | 36,950 | 33,950 | 35,050 | 511 | 350.50 |
| 2008-03-18 | 34,800 | 35,200 | 34,000 | 35,000 | 516 | 350 |
| 2008-03-17 | 35,550 | 35,950 | 33,900 | 34,300 | 808 | 343 |
| 2008-03-14 | 37,800 | 38,250 | 34,900 | 35,150 | 1,447 | 351.50 |
| 2008-03-13 | 40,850 | 40,900 | 38,200 | 38,900 | 759 | 389 |
| 2008-03-12 | 41,750 | 43,150 | 40,500 | 40,850 | 396 | 408.50 |
| 2008-03-11 | 39,300 | 41,400 | 39,050 | 41,350 | 817 | 413.50 |
| 2008-03-10 | 44,500 | 44,500 | 40,800 | 40,800 | 718 | 408 |
| 2008-03-07 | 47,600 | 47,750 | 44,400 | 44,800 | 666 | 448 |
| 2008-03-06 | 47,600 | 49,000 | 47,600 | 48,400 | 153 | 484 |
| 2008-03-05 | 48,400 | 48,500 | 47,250 | 47,500 | 567 | 475 |
| 2008-03-04 | 48,800 | 49,500 | 47,500 | 49,050 | 597 | 490.50 |
| 2008-03-03 | 48,500 | 49,400 | 48,150 | 48,800 | 463 | 488 |
| 2008-02-29 | 50,400 | 50,400 | 48,800 | 49,900 | 373 | 499 |
| 2008-02-28 | 49,800 | 50,800 | 49,650 | 50,600 | 254 | 506 |
| 2008-02-27 | 49,200 | 50,600 | 49,200 | 50,200 | 349 | 502 |
| 2008-02-26 | 50,100 | 50,100 | 48,800 | 48,800 | 450 | 488 |
| 2008-02-25 | 49,900 | 50,200 | 49,300 | 49,900 | 200 | 499 |
| 2008-02-22 | 49,800 | 49,800 | 48,200 | 48,900 | 364 | 489 |
| 2008-02-21 | 48,000 | 50,000 | 48,000 | 49,750 | 471 | 497.50 |
| 2008-02-20 | 51,500 | 51,500 | 47,600 | 47,600 | 963 | 476 |
| 2008-02-19 | 51,300 | 51,600 | 50,300 | 50,900 | 759 | 509 |
| 2008-02-18 | 52,500 | 52,500 | 50,800 | 50,800 | 447 | 508 |
| 2008-02-15 | 50,100 | 51,500 | 49,850 | 51,000 | 341 | 510 |
| 2008-02-14 | 50,300 | 51,700 | 49,750 | 49,850 | 519 | 498.50 |
| 2008-02-13 | 49,550 | 51,200 | 49,300 | 50,100 | 453 | 501 |
| 2008-02-12 | 50,000 | 50,700 | 48,400 | 49,450 | 854 | 494.50 |
| 2008-02-08 | 51,500 | 51,900 | 50,500 | 50,600 | 324 | 506 |
| 2008-02-07 | 50,300 | 51,500 | 49,900 | 51,500 | 555 | 515 |
| 2008-02-06 | 49,600 | 50,700 | 49,200 | 49,850 | 818 | 498.50 |
| 2008-02-05 | 50,400 | 51,200 | 49,000 | 50,600 | 745 | 506 |
| 2008-02-04 | 58,200 | 58,400 | 53,400 | 53,400 | 920 | 534 |
| 2008-02-01 | 60,600 | 62,100 | 57,900 | 58,400 | 324 | 584 |
| 2008-01-31 | 58,300 | 61,200 | 56,100 | 61,100 | 421 | 611 |
| 2008-01-30 | 58,400 | 60,500 | 58,000 | 58,300 | 473 | 583 |
| 2008-01-29 | 55,000 | 57,700 | 54,100 | 57,400 | 415 | 574 |
| 2008-01-28 | 53,500 | 56,700 | 53,300 | 55,000 | 675 | 550 |
| 2008-01-25 | 50,200 | 53,400 | 50,200 | 53,400 | 541 | 534 |
| 2008-01-24 | 48,700 | 50,900 | 48,400 | 49,350 | 971 | 493.50 |
| 2008-01-23 | 52,600 | 52,600 | 48,100 | 48,300 | 581 | 483 |
| 2008-01-22 | 50,500 | 50,700 | 48,000 | 48,600 | 981 | 486 |
| 2008-01-21 | 53,500 | 56,000 | 52,500 | 53,000 | 1,429 | 530 |
| 2008-01-18 | 49,000 | 53,500 | 48,000 | 53,400 | 2,010 | 534 |
| 2008-01-17 | 48,800 | 51,300 | 48,400 | 50,800 | 3,575 | 508 |
| 2008-01-16 | 49,200 | 49,200 | 49,200 | 49,200 | 156 | 492 |
| 2008-01-15 | 54,700 | 54,800 | 54,200 | 54,200 | 548 | 542 |
| 2008-01-11 | 64,700 | 64,700 | 59,200 | 59,200 | 941 | 592 |
| 2008-01-10 | 65,400 | 66,000 | 64,200 | 64,200 | 494 | 642 |
| 2008-01-09 | 64,000 | 66,400 | 63,600 | 65,900 | 761 | 659 |
| 2008-01-08 | 64,000 | 65,000 | 63,800 | 64,100 | 1,197 | 641 |
| 2008-01-07 | 65,700 | 65,700 | 63,000 | 63,500 | 1,021 | 635 |
| 2008-01-04 | 68,700 | 70,200 | 67,500 | 67,700 | 457 | 677 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-03-27]1株→2株 [2005-09-27]1株→3株
