9444 (株)トーシンホールディングス 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 | 1,840 | 1,900 | 1,840 | 1,870 | 254 | 187 |
| 2008-12-29 | 1,865 | 1,873 | 1,820 | 1,850 | 402 | 185 |
| 2008-12-26 | 2,000 | 2,000 | 1,801 | 1,818 | 1,664 | 181.80 |
| 2008-12-25 | 1,701 | 1,749 | 1,700 | 1,732 | 430 | 173.20 |
| 2008-12-24 | 1,800 | 1,815 | 1,771 | 1,772 | 870 | 177.20 |
| 2008-12-22 | 1,830 | 1,831 | 1,800 | 1,800 | 925 | 180 |
| 2008-12-19 | 1,848 | 1,875 | 1,801 | 1,830 | 532 | 183 |
| 2008-12-18 | 1,891 | 1,903 | 1,862 | 1,878 | 177 | 187.80 |
| 2008-12-17 | 1,900 | 1,905 | 1,850 | 1,891 | 324 | 189.10 |
| 2008-12-16 | 1,880 | 1,930 | 1,840 | 1,885 | 574 | 188.50 |
| 2008-12-15 | 1,910 | 2,045 | 1,850 | 1,950 | 1,899 | 195 |
| 2008-12-12 | 1,975 | 1,975 | 1,891 | 1,912 | 1,220 | 191.20 |
| 2008-12-11 | 2,150 | 2,150 | 1,915 | 1,975 | 1,820 | 197.50 |
| 2008-12-10 | 1,750 | 2,000 | 1,720 | 1,910 | 3,768 | 191 |
| 2008-12-09 | 2,080 | 2,080 | 1,930 | 1,975 | 1,374 | 197.50 |
| 2008-12-08 | 2,360 | 2,360 | 2,185 | 2,235 | 537 | 223.50 |
| 2008-12-05 | 2,360 | 2,425 | 2,280 | 2,310 | 934 | 231 |
| 2008-12-04 | 2,685 | 2,700 | 2,650 | 2,680 | 293 | 268 |
| 2008-12-03 | 2,840 | 2,840 | 2,615 | 2,680 | 378 | 268 |
| 2008-12-02 | 2,985 | 2,990 | 2,930 | 2,940 | 437 | 294 |
| 2008-12-01 | 3,100 | 3,100 | 2,980 | 2,985 | 565 | 298.50 |
| 2008-11-28 | 3,100 | 3,150 | 3,070 | 3,080 | 233 | 308 |
| 2008-11-27 | 3,100 | 3,350 | 3,060 | 3,100 | 245 | 310 |
| 2008-11-26 | 3,450 | 3,450 | 3,100 | 3,180 | 878 | 318 |
| 2008-11-25 | 3,010 | 3,060 | 3,010 | 3,030 | 106 | 303 |
| 2008-11-21 | 3,000 | 3,040 | 2,930 | 3,040 | 108 | 304 |
| 2008-11-20 | 3,070 | 3,100 | 2,990 | 3,020 | 217 | 302 |
| 2008-11-19 | 3,130 | 3,140 | 3,080 | 3,090 | 76 | 309 |
| 2008-11-18 | 3,220 | 3,220 | 3,050 | 3,130 | 216 | 313 |
| 2008-11-17 | 3,180 | 3,210 | 3,170 | 3,180 | 139 | 318 |
| 2008-11-14 | 3,200 | 3,290 | 3,180 | 3,230 | 213 | 323 |
| 2008-11-13 | 3,200 | 3,260 | 3,170 | 3,170 | 268 | 317 |
| 2008-11-12 | 3,210 | 3,300 | 3,210 | 3,290 | 248 | 329 |
| 2008-11-11 | 3,330 | 3,400 | 3,300 | 3,400 | 132 | 340 |
| 2008-11-10 | 3,360 | 3,400 | 3,250 | 3,360 | 199 | 336 |
| 2008-11-07 | 3,400 | 3,450 | 3,300 | 3,350 | 310 | 335 |
| 2008-11-06 | 3,450 | 3,460 | 3,400 | 3,450 | 151 | 345 |
| 2008-11-05 | 3,480 | 3,480 | 3,430 | 3,470 | 182 | 347 |
| 2008-11-04 | 3,400 | 3,500 | 3,350 | 3,440 | 171 | 344 |
| 2008-10-31 | 3,560 | 3,560 | 3,400 | 3,400 | 194 | 340 |
| 2008-10-30 | 3,480 | 3,530 | 3,410 | 3,530 | 205 | 353 |
| 2008-10-29 | 3,370 | 3,440 | 3,320 | 3,380 | 309 | 338 |
| 2008-10-28 | 3,320 | 3,490 | 3,320 | 3,350 | 381 | 335 |
| 2008-10-27 | 4,110 | 4,110 | 3,860 | 3,920 | 1,024 | 392 |
| 2008-10-24 | 3,960 | 3,960 | 3,830 | 3,880 | 234 | 388 |
| 2008-10-23 | 3,820 | 3,900 | 3,750 | 3,900 | 321 | 390 |
| 2008-10-22 | 3,980 | 4,090 | 3,760 | 3,900 | 654 | 390 |
| 2008-10-21 | 3,870 | 4,100 | 3,700 | 3,800 | 770 | 380 |
| 2008-10-20 | 4,000 | 4,000 | 3,770 | 3,900 | 304 | 390 |
| 2008-10-17 | 3,560 | 3,850 | 3,560 | 3,840 | 469 | 384 |
| 2008-10-16 | 3,600 | 3,610 | 3,410 | 3,600 | 331 | 360 |
| 2008-10-15 | 3,680 | 3,770 | 3,650 | 3,750 | 399 | 375 |
| 2008-10-14 | 3,300 | 3,670 | 3,300 | 3,650 | 972 | 365 |
| 2008-10-10 | 3,050 | 3,180 | 2,980 | 3,180 | 656 | 318 |
| 2008-10-09 | 3,060 | 3,110 | 3,010 | 3,080 | 416 | 308 |
| 2008-10-08 | 3,350 | 3,350 | 2,960 | 2,975 | 610 | 297.50 |
| 2008-10-07 | 3,390 | 3,580 | 3,390 | 3,460 | 1,143 | 346 |
| 2008-10-06 | 4,380 | 4,380 | 3,890 | 3,890 | 853 | 389 |
| 2008-10-03 | 4,450 | 4,480 | 4,270 | 4,390 | 342 | 439 |
| 2008-10-02 | 4,520 | 4,560 | 4,450 | 4,500 | 98 | 450 |
| 2008-10-01 | 4,570 | 4,570 | 4,450 | 4,500 | 174 | 450 |
| 2008-09-30 | 4,410 | 4,670 | 4,400 | 4,510 | 273 | 451 |
| 2008-09-29 | 4,700 | 4,720 | 4,640 | 4,640 | 185 | 464 |
| 2008-09-26 | 4,840 | 4,840 | 4,520 | 4,630 | 795 | 463 |
| 2008-09-25 | 4,280 | 4,450 | 4,260 | 4,440 | 222 | 444 |
| 2008-09-24 | 4,270 | 4,300 | 4,220 | 4,280 | 219 | 428 |
| 2008-09-22 | 4,240 | 4,280 | 4,200 | 4,250 | 349 | 425 |
| 2008-09-19 | 4,500 | 4,530 | 4,160 | 4,240 | 759 | 424 |
| 2008-09-18 | 4,510 | 4,540 | 4,430 | 4,450 | 156 | 445 |
| 2008-09-17 | 4,630 | 4,730 | 4,550 | 4,550 | 217 | 455 |
| 2008-09-16 | 4,460 | 4,620 | 4,460 | 4,590 | 438 | 459 |
| 2008-09-12 | 4,970 | 5,000 | 4,900 | 4,960 | 272 | 496 |
| 2008-09-11 | 5,000 | 5,010 | 4,960 | 4,980 | 276 | 498 |
| 2008-09-10 | 5,030 | 5,090 | 4,990 | 5,090 | 280 | 509 |
| 2008-09-09 | 5,130 | 5,130 | 5,020 | 5,080 | 280 | 508 |
| 2008-09-08 | 5,200 | 5,200 | 5,150 | 5,170 | 317 | 517 |
| 2008-09-05 | 5,250 | 5,280 | 5,200 | 5,280 | 238 | 528 |
| 2008-09-04 | 5,300 | 5,340 | 5,260 | 5,270 | 174 | 527 |
| 2008-09-03 | 5,350 | 5,350 | 5,250 | 5,290 | 82 | 529 |
| 2008-09-02 | 5,300 | 5,300 | 5,200 | 5,280 | 88 | 528 |
| 2008-09-01 | 5,250 | 5,300 | 5,250 | 5,300 | 113 | 530 |
| 2008-08-29 | 5,190 | 5,280 | 5,180 | 5,280 | 112 | 528 |
| 2008-08-28 | 5,220 | 5,240 | 5,170 | 5,230 | 201 | 523 |
| 2008-08-27 | 5,260 | 5,300 | 5,210 | 5,240 | 158 | 524 |
| 2008-08-26 | 5,630 | 5,630 | 5,250 | 5,280 | 764 | 528 |
| 2008-08-25 | 5,290 | 5,310 | 5,210 | 5,230 | 137 | 523 |
| 2008-08-22 | 5,250 | 5,270 | 5,200 | 5,260 | 240 | 526 |
| 2008-08-21 | 5,300 | 5,330 | 5,280 | 5,330 | 94 | 533 |
| 2008-08-20 | 5,300 | 5,320 | 5,280 | 5,320 | 170 | 532 |
| 2008-08-19 | 5,350 | 5,350 | 5,260 | 5,290 | 232 | 529 |
| 2008-08-18 | 5,330 | 5,370 | 5,230 | 5,340 | 431 | 534 |
| 2008-08-15 | 5,400 | 5,400 | 5,300 | 5,340 | 166 | 534 |
| 2008-08-14 | 5,400 | 5,470 | 5,180 | 5,350 | 1,238 | 535 |
| 2008-08-13 | 5,690 | 5,740 | 5,690 | 5,720 | 78 | 572 |
| 2008-08-12 | 5,770 | 5,800 | 5,700 | 5,750 | 242 | 575 |
| 2008-08-11 | 5,820 | 5,820 | 5,750 | 5,760 | 149 | 576 |
| 2008-08-08 | 5,830 | 5,830 | 5,690 | 5,750 | 369 | 575 |
| 2008-08-07 | 5,840 | 5,880 | 5,810 | 5,820 | 99 | 582 |
| 2008-08-06 | 5,900 | 5,930 | 5,850 | 5,850 | 246 | 585 |
| 2008-08-05 | 5,950 | 5,950 | 5,860 | 5,870 | 230 | 587 |
| 2008-08-04 | 6,710 | 6,760 | 5,850 | 5,950 | 2,505 | 595 |
| 2008-08-01 | 5,950 | 5,990 | 5,900 | 5,920 | 241 | 592 |
| 2008-07-31 | 5,960 | 6,000 | 5,950 | 5,950 | 123 | 595 |
| 2008-07-30 | 5,920 | 5,980 | 5,920 | 5,960 | 108 | 596 |
| 2008-07-29 | 6,090 | 6,090 | 5,860 | 5,940 | 208 | 594 |
| 2008-07-28 | 6,380 | 6,380 | 5,850 | 6,000 | 726 | 600 |
| 2008-07-25 | 5,640 | 5,820 | 5,640 | 5,820 | 102 | 582 |
| 2008-07-24 | 5,650 | 5,850 | 5,630 | 5,850 | 311 | 585 |
| 2008-07-23 | 5,630 | 5,720 | 5,550 | 5,690 | 369 | 569 |
| 2008-07-22 | 5,840 | 5,850 | 5,600 | 5,680 | 432 | 568 |
| 2008-07-18 | 5,910 | 5,920 | 5,770 | 5,790 | 466 | 579 |
| 2008-07-17 | 5,890 | 5,950 | 5,750 | 5,900 | 389 | 590 |
| 2008-07-16 | 5,800 | 5,950 | 5,770 | 5,840 | 318 | 584 |
| 2008-07-15 | 6,010 | 6,050 | 5,900 | 5,970 | 337 | 597 |
| 2008-07-14 | 6,000 | 6,000 | 5,900 | 6,000 | 393 | 600 |
| 2008-07-11 | 6,670 | 6,670 | 6,000 | 6,000 | 1,024 | 600 |
| 2008-07-10 | 6,600 | 6,660 | 6,510 | 6,650 | 511 | 665 |
| 2008-07-09 | 6,510 | 6,600 | 6,490 | 6,600 | 634 | 660 |
| 2008-07-08 | 6,580 | 6,670 | 6,470 | 6,570 | 708 | 657 |
| 2008-07-07 | 6,690 | 6,700 | 6,570 | 6,620 | 383 | 662 |
| 2008-07-04 | 6,750 | 6,780 | 6,550 | 6,670 | 600 | 667 |
| 2008-07-03 | 6,640 | 6,770 | 6,600 | 6,700 | 817 | 670 |
| 2008-07-02 | 6,690 | 6,690 | 6,520 | 6,640 | 357 | 664 |
| 2008-07-01 | 6,500 | 6,800 | 6,500 | 6,690 | 204 | 669 |
| 2008-06-30 | 6,600 | 6,720 | 6,570 | 6,630 | 482 | 663 |
| 2008-06-27 | 6,500 | 6,800 | 6,400 | 6,700 | 1,304 | 670 |
| 2008-06-26 | 6,700 | 6,700 | 6,600 | 6,700 | 615 | 670 |
| 2008-06-25 | 6,720 | 6,800 | 6,580 | 6,700 | 1,320 | 670 |
| 2008-06-24 | 7,100 | 7,180 | 6,500 | 6,620 | 1,478 | 662 |
| 2008-06-23 | 7,200 | 7,200 | 6,800 | 7,080 | 1,240 | 708 |
| 2008-06-20 | 7,050 | 7,320 | 6,860 | 7,320 | 960 | 732 |
| 2008-06-19 | 7,200 | 7,260 | 6,950 | 7,100 | 601 | 710 |
| 2008-06-18 | 7,720 | 7,750 | 7,050 | 7,400 | 1,970 | 740 |
| 2008-06-17 | 6,810 | 7,870 | 6,520 | 7,870 | 8,497 | 787 |
| 2008-06-16 | 6,850 | 7,200 | 6,450 | 6,870 | 2,587 | 687 |
| 2008-06-13 | 6,850 | 6,850 | 6,400 | 6,600 | 948 | 660 |
| 2008-06-12 | 6,410 | 6,880 | 6,410 | 6,850 | 1,897 | 685 |
| 2008-06-11 | 6,500 | 6,810 | 6,010 | 6,800 | 3,437 | 680 |
| 2008-06-10 | 6,040 | 6,220 | 5,950 | 6,220 | 1,384 | 622 |
| 2008-06-09 | 5,880 | 6,070 | 5,820 | 6,000 | 564 | 600 |
| 2008-06-06 | 6,000 | 6,040 | 5,900 | 5,960 | 617 | 596 |
| 2008-06-05 | 6,050 | 6,050 | 5,900 | 5,990 | 499 | 599 |
| 2008-06-04 | 5,900 | 5,970 | 5,890 | 5,960 | 197 | 596 |
| 2008-06-03 | 5,880 | 5,940 | 5,870 | 5,910 | 210 | 591 |
| 2008-06-02 | 6,000 | 6,000 | 5,890 | 5,960 | 394 | 596 |
| 2008-05-30 | 5,950 | 6,010 | 5,930 | 5,990 | 283 | 599 |
| 2008-05-29 | 5,940 | 6,080 | 5,940 | 5,980 | 182 | 598 |
| 2008-05-28 | 5,920 | 6,040 | 5,920 | 5,970 | 297 | 597 |
| 2008-05-27 | 6,060 | 6,070 | 5,950 | 5,950 | 288 | 595 |
| 2008-05-26 | 6,040 | 6,110 | 6,000 | 6,020 | 292 | 602 |
| 2008-05-23 | 6,180 | 6,180 | 6,000 | 6,100 | 237 | 610 |
| 2008-05-22 | 6,150 | 6,200 | 6,010 | 6,120 | 213 | 612 |
| 2008-05-21 | 6,090 | 6,140 | 6,000 | 6,140 | 691 | 614 |
| 2008-05-20 | 6,100 | 6,150 | 6,060 | 6,140 | 258 | 614 |
| 2008-05-19 | 6,250 | 6,250 | 6,060 | 6,150 | 425 | 615 |
| 2008-05-16 | 6,300 | 6,400 | 6,100 | 6,270 | 889 | 627 |
| 2008-05-15 | 6,040 | 6,050 | 6,000 | 6,050 | 255 | 605 |
| 2008-05-14 | 6,000 | 6,030 | 5,990 | 6,030 | 175 | 603 |
| 2008-05-13 | 6,040 | 6,040 | 5,970 | 6,000 | 237 | 600 |
| 2008-05-12 | 6,020 | 6,040 | 6,000 | 6,020 | 249 | 602 |
| 2008-05-09 | 6,080 | 6,090 | 6,010 | 6,020 | 276 | 602 |
| 2008-05-08 | 6,000 | 6,080 | 6,000 | 6,080 | 456 | 608 |
| 2008-05-07 | 5,930 | 6,000 | 5,910 | 5,970 | 562 | 597 |
| 2008-05-02 | 5,920 | 5,940 | 5,890 | 5,930 | 378 | 593 |
| 2008-05-01 | 5,760 | 5,850 | 5,730 | 5,850 | 727 | 585 |
| 2008-04-30 | 5,950 | 5,950 | 5,880 | 5,940 | 516 | 594 |
| 2008-04-28 | 6,000 | 6,000 | 5,900 | 5,990 | 801 | 599 |
| 2008-04-25 | 6,160 | 6,300 | 6,100 | 6,170 | 733 | 617 |
| 2008-04-24 | 6,150 | 6,440 | 6,100 | 6,430 | 1,381 | 643 |
| 2008-04-23 | 6,900 | 6,900 | 6,820 | 6,850 | 769 | 685 |
| 2008-04-22 | 6,810 | 6,940 | 6,760 | 6,900 | 878 | 690 |
| 2008-04-21 | 6,990 | 6,990 | 6,750 | 6,950 | 1,372 | 695 |
| 2008-04-18 | 6,900 | 7,000 | 6,780 | 6,970 | 640 | 697 |
| 2008-04-17 | 7,100 | 7,100 | 6,970 | 7,000 | 651 | 700 |
| 2008-04-16 | 7,100 | 7,100 | 6,900 | 7,010 | 1,001 | 701 |
| 2008-04-15 | 6,900 | 6,950 | 6,800 | 6,940 | 542 | 694 |
| 2008-04-14 | 6,800 | 6,880 | 6,700 | 6,800 | 352 | 680 |
| 2008-04-11 | 6,670 | 7,000 | 6,670 | 6,970 | 667 | 697 |
| 2008-04-10 | 6,880 | 6,900 | 6,650 | 6,690 | 642 | 669 |
| 2008-04-09 | 7,100 | 7,100 | 6,810 | 6,930 | 961 | 693 |
| 2008-04-08 | 7,100 | 7,200 | 7,010 | 7,100 | 1,219 | 710 |
| 2008-04-07 | 6,690 | 7,000 | 6,690 | 6,980 | 1,133 | 698 |
| 2008-04-04 | 6,390 | 6,590 | 6,330 | 6,590 | 835 | 659 |
| 2008-04-03 | 6,180 | 6,360 | 6,130 | 6,360 | 896 | 636 |
| 2008-04-02 | 6,050 | 6,160 | 6,010 | 6,130 | 473 | 613 |
| 2008-04-01 | 5,960 | 6,150 | 5,930 | 6,000 | 1,158 | 600 |
| 2008-03-31 | 5,810 | 5,920 | 5,810 | 5,870 | 298 | 587 |
| 2008-03-28 | 5,780 | 5,850 | 5,760 | 5,840 | 237 | 584 |
| 2008-03-27 | 5,820 | 5,860 | 5,770 | 5,800 | 377 | 580 |
| 2008-03-26 | 5,840 | 5,850 | 5,810 | 5,830 | 346 | 583 |
| 2008-03-25 | 5,800 | 5,900 | 5,660 | 5,780 | 442 | 578 |
| 2008-03-24 | 5,720 | 5,730 | 5,550 | 5,720 | 354 | 572 |
| 2008-03-21 | 5,700 | 5,700 | 5,610 | 5,660 | 265 | 566 |
| 2008-03-19 | 5,700 | 5,700 | 5,650 | 5,690 | 183 | 569 |
| 2008-03-18 | 5,700 | 5,710 | 5,550 | 5,700 | 231 | 570 |
| 2008-03-17 | 6,150 | 6,150 | 5,520 | 5,740 | 723 | 574 |
| 2008-03-14 | 5,760 | 5,950 | 5,680 | 5,920 | 540 | 592 |
| 2008-03-13 | 5,780 | 6,000 | 5,740 | 5,750 | 287 | 575 |
| 2008-03-12 | 5,800 | 5,830 | 5,740 | 5,760 | 136 | 576 |
| 2008-03-11 | 5,750 | 5,750 | 5,690 | 5,740 | 148 | 574 |
| 2008-03-10 | 5,650 | 5,750 | 5,650 | 5,740 | 218 | 574 |
| 2008-03-07 | 5,800 | 5,890 | 5,780 | 5,800 | 153 | 580 |
| 2008-03-06 | 5,860 | 5,900 | 5,780 | 5,820 | 142 | 582 |
| 2008-03-05 | 5,850 | 5,900 | 5,700 | 5,850 | 136 | 585 |
| 2008-03-04 | 5,650 | 5,990 | 5,650 | 5,850 | 529 | 585 |
| 2008-03-03 | 5,980 | 6,020 | 5,900 | 6,020 | 322 | 602 |
| 2008-02-29 | 6,130 | 6,140 | 6,010 | 6,050 | 321 | 605 |
| 2008-02-28 | 6,100 | 6,140 | 6,080 | 6,120 | 182 | 612 |
| 2008-02-27 | 6,130 | 6,130 | 6,020 | 6,100 | 158 | 610 |
| 2008-02-26 | 6,200 | 6,200 | 6,070 | 6,150 | 169 | 615 |
| 2008-02-25 | 6,320 | 6,320 | 6,020 | 6,130 | 482 | 613 |
| 2008-02-22 | 6,030 | 6,030 | 5,990 | 6,020 | 109 | 602 |
| 2008-02-21 | 6,100 | 6,100 | 6,000 | 6,060 | 130 | 606 |
| 2008-02-20 | 6,190 | 6,190 | 5,980 | 6,050 | 429 | 605 |
| 2008-02-19 | 6,200 | 6,200 | 6,080 | 6,200 | 261 | 620 |
| 2008-02-18 | 6,170 | 6,500 | 5,840 | 6,090 | 926 | 609 |
| 2008-02-15 | 5,780 | 5,780 | 5,700 | 5,770 | 137 | 577 |
| 2008-02-14 | 5,790 | 5,790 | 5,690 | 5,750 | 113 | 575 |
| 2008-02-13 | 5,750 | 5,790 | 5,680 | 5,690 | 334 | 569 |
| 2008-02-12 | 5,800 | 5,860 | 5,710 | 5,800 | 234 | 580 |
| 2008-02-08 | 5,880 | 5,890 | 5,800 | 5,850 | 122 | 585 |
| 2008-02-07 | 5,850 | 5,900 | 5,790 | 5,880 | 175 | 588 |
| 2008-02-06 | 5,850 | 5,900 | 5,810 | 5,840 | 243 | 584 |
| 2008-02-05 | 5,950 | 5,950 | 5,880 | 5,880 | 382 | 588 |
| 2008-02-04 | 5,810 | 5,930 | 5,810 | 5,890 | 302 | 589 |
| 2008-02-01 | 5,800 | 5,800 | 5,700 | 5,800 | 243 | 580 |
| 2008-01-31 | 5,800 | 5,800 | 5,700 | 5,730 | 108 | 573 |
| 2008-01-30 | 5,800 | 5,810 | 5,690 | 5,760 | 225 | 576 |
| 2008-01-29 | 5,760 | 5,820 | 5,700 | 5,710 | 127 | 571 |
| 2008-01-28 | 5,750 | 5,760 | 5,670 | 5,700 | 298 | 570 |
| 2008-01-25 | 5,700 | 5,760 | 5,650 | 5,760 | 428 | 576 |
| 2008-01-24 | 5,510 | 5,730 | 5,510 | 5,670 | 226 | 567 |
| 2008-01-23 | 5,400 | 5,700 | 5,340 | 5,610 | 593 | 561 |
| 2008-01-22 | 5,820 | 5,820 | 5,500 | 5,690 | 729 | 569 |
| 2008-01-21 | 5,710 | 5,950 | 5,710 | 5,880 | 437 | 588 |
| 2008-01-18 | 5,790 | 6,200 | 5,680 | 6,200 | 876 | 620 |
| 2008-01-17 | 5,900 | 5,900 | 5,790 | 5,890 | 691 | 589 |
| 2008-01-16 | 6,450 | 6,450 | 5,690 | 5,890 | 893 | 589 |
| 2008-01-15 | 6,460 | 6,480 | 6,310 | 6,310 | 339 | 631 |
| 2008-01-11 | 6,450 | 6,590 | 6,390 | 6,460 | 252 | 646 |
| 2008-01-10 | 6,550 | 6,590 | 6,510 | 6,550 | 242 | 655 |
| 2008-01-09 | 6,450 | 6,510 | 6,400 | 6,510 | 350 | 651 |
| 2008-01-08 | 6,450 | 6,500 | 6,420 | 6,500 | 213 | 650 |
| 2008-01-07 | 6,450 | 6,500 | 6,380 | 6,490 | 164 | 649 |
| 2008-01-04 | 6,420 | 6,590 | 6,410 | 6,470 | 219 | 647 |
分割・併合履歴 ： [2013-10-29]1株→10株 [2006-04-25]1株→2株 [2005-10-26]1株→4株 [2005-04-25]1株→3株 [2004-10-26]1株→2株 [2004-04-26]1株→2株
