2411 ゲンダイエージェンシー(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 | 84,400 | 87,500 | 84,200 | 86,500 | 22 | 432.50 |
| 2008-12-29 | 87,100 | 87,100 | 84,900 | 85,400 | 40 | 427 |
| 2008-12-26 | 88,800 | 88,800 | 83,800 | 87,000 | 108 | 435 |
| 2008-12-25 | 90,000 | 90,500 | 87,500 | 89,800 | 59 | 449 |
| 2008-12-24 | 86,700 | 88,000 | 86,700 | 87,000 | 21 | 435 |
| 2008-12-22 | 84,900 | 88,200 | 83,800 | 87,700 | 126 | 438.50 |
| 2008-12-19 | 90,000 | 90,000 | 88,700 | 89,900 | 157 | 449.50 |
| 2008-12-18 | 91,000 | 91,000 | 88,600 | 90,200 | 200 | 451 |
| 2008-12-17 | 91,800 | 91,800 | 90,600 | 91,400 | 150 | 457 |
| 2008-12-16 | 91,100 | 92,500 | 90,300 | 91,800 | 166 | 459 |
| 2008-12-15 | 87,800 | 91,000 | 87,800 | 90,500 | 223 | 452.50 |
| 2008-12-12 | 86,800 | 87,800 | 85,200 | 87,800 | 145 | 439 |
| 2008-12-11 | 86,900 | 87,500 | 86,500 | 86,800 | 186 | 434 |
| 2008-12-10 | 89,000 | 89,400 | 86,900 | 86,900 | 206 | 434.50 |
| 2008-12-09 | 88,900 | 89,500 | 87,200 | 88,000 | 186 | 440 |
| 2008-12-08 | 86,800 | 89,800 | 86,800 | 88,900 | 242 | 444.50 |
| 2008-12-05 | 86,200 | 88,000 | 85,200 | 86,800 | 351 | 434 |
| 2008-12-04 | 88,900 | 88,900 | 85,200 | 85,200 | 331 | 426 |
| 2008-12-03 | 90,300 | 91,800 | 87,900 | 88,900 | 534 | 444.50 |
| 2008-12-02 | 91,300 | 91,300 | 89,000 | 90,000 | 333 | 450 |
| 2008-12-01 | 94,000 | 94,000 | 91,900 | 92,000 | 442 | 460 |
| 2008-11-28 | 93,000 | 94,700 | 90,700 | 94,000 | 752 | 470 |
| 2008-11-27 | 93,800 | 93,800 | 90,700 | 92,900 | 592 | 464.50 |
| 2008-11-26 | 90,300 | 95,000 | 90,200 | 93,800 | 436 | 469 |
| 2008-11-25 | 88,500 | 91,100 | 87,000 | 90,000 | 402 | 450 |
| 2008-11-21 | 82,500 | 86,000 | 82,500 | 86,000 | 613 | 430 |
| 2008-11-20 | 96,500 | 96,500 | 90,200 | 90,500 | 507 | 452.50 |
| 2008-11-19 | 98,500 | 98,500 | 93,700 | 97,000 | 421 | 485 |
| 2008-11-18 | 100,000 | 100,000 | 93,900 | 98,900 | 345 | 494.50 |
| 2008-11-17 | 99,900 | 101,000 | 96,600 | 100,000 | 338 | 500 |
| 2008-11-14 | 98,600 | 99,900 | 98,000 | 99,900 | 162 | 499.50 |
| 2008-11-13 | 100,000 | 100,000 | 92,800 | 97,900 | 286 | 489.50 |
| 2008-11-12 | 94,700 | 102,000 | 94,700 | 102,000 | 264 | 510 |
| 2008-11-11 | 90,600 | 94,700 | 90,500 | 94,700 | 149 | 473.50 |
| 2008-11-10 | 88,800 | 90,500 | 87,900 | 90,500 | 115 | 452.50 |
| 2008-11-07 | 83,000 | 87,900 | 83,000 | 87,900 | 156 | 439.50 |
| 2008-11-06 | 82,000 | 84,000 | 80,100 | 83,000 | 254 | 415 |
| 2008-11-05 | 80,000 | 82,500 | 80,000 | 81,900 | 227 | 409.50 |
| 2008-11-04 | 79,600 | 79,600 | 78,600 | 79,500 | 138 | 397.50 |
| 2008-10-31 | 79,400 | 79,400 | 77,700 | 78,600 | 171 | 393 |
| 2008-10-30 | 77,400 | 79,400 | 76,800 | 79,400 | 326 | 397 |
| 2008-10-29 | 76,000 | 77,300 | 75,500 | 77,200 | 156 | 386 |
| 2008-10-28 | 77,000 | 77,000 | 72,000 | 75,500 | 309 | 377.50 |
| 2008-10-27 | 77,400 | 77,400 | 73,000 | 77,200 | 326 | 386 |
| 2008-10-24 | 77,900 | 79,400 | 75,000 | 77,400 | 175 | 387 |
| 2008-10-23 | 79,800 | 79,900 | 75,100 | 77,600 | 208 | 388 |
| 2008-10-22 | 78,800 | 79,800 | 78,700 | 79,700 | 256 | 398.50 |
| 2008-10-21 | 74,600 | 78,700 | 74,600 | 78,700 | 301 | 393.50 |
| 2008-10-20 | 69,700 | 71,700 | 68,500 | 71,700 | 147 | 358.50 |
| 2008-10-17 | 63,800 | 66,700 | 63,800 | 66,700 | 59 | 333.50 |
| 2008-10-16 | 63,500 | 63,500 | 62,100 | 62,500 | 43 | 312.50 |
| 2008-10-15 | 67,000 | 67,000 | 65,300 | 66,000 | 78 | 330 |
| 2008-10-14 | 65,500 | 65,500 | 63,700 | 65,500 | 174 | 327.50 |
| 2008-10-10 | 58,500 | 60,500 | 57,100 | 60,500 | 101 | 302.50 |
| 2008-10-09 | 58,200 | 61,500 | 56,700 | 59,500 | 131 | 297.50 |
| 2008-10-08 | 60,400 | 60,400 | 58,100 | 59,000 | 98 | 295 |
| 2008-10-07 | 60,000 | 61,000 | 58,500 | 60,900 | 250 | 304.50 |
| 2008-10-06 | 69,900 | 69,900 | 63,200 | 63,500 | 191 | 317.50 |
| 2008-10-03 | 70,400 | 72,000 | 70,000 | 70,000 | 139 | 350 |
| 2008-10-02 | 73,400 | 73,400 | 70,500 | 71,800 | 74 | 359 |
| 2008-10-01 | 73,000 | 74,700 | 73,000 | 73,500 | 45 | 367.50 |
| 2008-09-30 | 71,600 | 73,800 | 70,100 | 73,800 | 125 | 369 |
| 2008-09-29 | 75,000 | 75,800 | 74,000 | 75,000 | 52 | 375 |
| 2008-09-26 | 75,400 | 76,400 | 75,100 | 75,100 | 57 | 375.50 |
| 2008-09-25 | 77,700 | 77,700 | 76,100 | 77,400 | 80 | 387 |
| 2008-09-24 | 79,300 | 80,000 | 79,000 | 80,000 | 249 | 400 |
| 2008-09-22 | 77,800 | 80,000 | 77,700 | 79,400 | 113 | 397 |
| 2008-09-19 | 76,600 | 78,000 | 76,600 | 76,800 | 104 | 384 |
| 2008-09-18 | 76,000 | 77,400 | 75,100 | 77,000 | 101 | 385 |
| 2008-09-17 | 76,500 | 77,500 | 76,500 | 76,900 | 134 | 384.50 |
| 2008-09-16 | 76,000 | 77,500 | 75,000 | 77,500 | 260 | 387.50 |
| 2008-09-12 | 74,100 | 76,000 | 73,700 | 75,000 | 92 | 375 |
| 2008-09-11 | 75,000 | 75,000 | 73,300 | 75,000 | 81 | 375 |
| 2008-09-10 | 75,500 | 76,700 | 75,500 | 76,700 | 19 | 383.50 |
| 2008-09-09 | 75,900 | 76,700 | 75,800 | 76,700 | 13 | 383.50 |
| 2008-09-08 | 75,500 | 76,800 | 75,200 | 76,700 | 65 | 383.50 |
| 2008-09-05 | 74,800 | 76,500 | 74,200 | 76,500 | 56 | 382.50 |
| 2008-09-04 | 77,000 | 77,000 | 75,700 | 75,700 | 31 | 378.50 |
| 2008-09-03 | 75,900 | 78,000 | 75,500 | 75,700 | 65 | 378.50 |
| 2008-09-02 | 76,100 | 77,500 | 76,000 | 76,000 | 39 | 380 |
| 2008-09-01 | 76,400 | 76,400 | 75,300 | 76,100 | 39 | 380.50 |
| 2008-08-29 | 77,300 | 77,300 | 76,100 | 76,400 | 64 | 382 |
| 2008-08-28 | 77,200 | 77,300 | 77,200 | 77,300 | 51 | 386.50 |
| 2008-08-27 | 78,500 | 78,500 | 76,100 | 77,200 | 64 | 386 |
| 2008-08-26 | 79,500 | 79,500 | 78,000 | 78,500 | 38 | 392.50 |
| 2008-08-25 | 79,300 | 79,700 | 78,600 | 79,600 | 53 | 398 |
| 2008-08-22 | 78,400 | 78,500 | 78,300 | 78,300 | 41 | 391.50 |
| 2008-08-21 | 78,100 | 78,400 | 78,100 | 78,400 | 41 | 392 |
| 2008-08-20 | 76,600 | 78,600 | 76,600 | 78,100 | 40 | 390.50 |
| 2008-08-19 | 77,100 | 77,100 | 76,500 | 76,600 | 43 | 383 |
| 2008-08-18 | 77,100 | 77,100 | 76,300 | 77,000 | 71 | 385 |
| 2008-08-15 | 77,400 | 77,500 | 76,000 | 77,000 | 153 | 385 |
| 2008-08-14 | 77,700 | 77,700 | 76,600 | 77,400 | 67 | 387 |
| 2008-08-13 | 76,400 | 78,500 | 76,000 | 76,200 | 81 | 381 |
| 2008-08-12 | 76,000 | 78,500 | 75,000 | 78,400 | 160 | 392 |
| 2008-08-11 | 78,500 | 78,500 | 75,500 | 76,000 | 83 | 380 |
| 2008-08-08 | 78,600 | 79,800 | 77,700 | 78,500 | 47 | 392.50 |
| 2008-08-07 | 81,900 | 81,900 | 78,800 | 79,600 | 99 | 398 |
| 2008-08-06 | 80,000 | 81,900 | 78,100 | 78,900 | 100 | 394.50 |
| 2008-08-05 | 78,100 | 79,600 | 77,900 | 79,600 | 82 | 398 |
| 2008-08-04 | 77,500 | 79,000 | 77,500 | 77,800 | 76 | 389 |
| 2008-08-01 | 77,000 | 77,400 | 77,000 | 77,400 | 46 | 387 |
| 2008-07-31 | 77,100 | 77,100 | 76,100 | 76,100 | 80 | 380.50 |
| 2008-07-30 | 77,000 | 77,500 | 76,300 | 77,000 | 79 | 385 |
| 2008-07-29 | 76,800 | 77,000 | 75,800 | 77,000 | 64 | 385 |
| 2008-07-28 | 77,700 | 77,900 | 76,100 | 76,900 | 82 | 384.50 |
| 2008-07-25 | 79,900 | 79,900 | 77,200 | 77,700 | 147 | 388.50 |
| 2008-07-24 | 78,000 | 79,400 | 78,000 | 78,500 | 98 | 392.50 |
| 2008-07-23 | 76,500 | 77,800 | 75,000 | 77,800 | 159 | 389 |
| 2008-07-22 | 77,300 | 77,600 | 72,500 | 74,500 | 927 | 372.50 |
| 2008-07-18 | 72,000 | 72,000 | 69,000 | 71,300 | 197 | 356.50 |
| 2008-07-17 | 72,300 | 72,300 | 67,500 | 71,000 | 259 | 355 |
| 2008-07-16 | 65,900 | 68,500 | 65,100 | 68,300 | 182 | 341.50 |
| 2008-07-15 | 67,400 | 68,300 | 66,000 | 66,400 | 86 | 332 |
| 2008-07-14 | 68,700 | 68,900 | 68,100 | 68,300 | 19 | 341.50 |
| 2008-07-11 | 69,300 | 69,500 | 69,100 | 69,500 | 16 | 347.50 |
| 2008-07-10 | 69,400 | 69,500 | 68,800 | 69,100 | 68 | 345.50 |
| 2008-07-09 | 69,500 | 70,700 | 69,500 | 69,800 | 32 | 349 |
| 2008-07-08 | 70,700 | 72,400 | 69,800 | 69,800 | 166 | 349 |
| 2008-07-07 | 72,100 | 72,800 | 70,500 | 70,500 | 36 | 352.50 |
| 2008-07-04 | 71,000 | 73,000 | 71,000 | 73,000 | 74 | 365 |
| 2008-07-03 | 74,600 | 74,600 | 72,300 | 74,000 | 39 | 370 |
| 2008-07-02 | 75,800 | 75,800 | 73,600 | 73,600 | 20 | 368 |
| 2008-07-01 | 74,000 | 76,000 | 74,000 | 75,000 | 65 | 375 |
| 2008-06-30 | 73,000 | 74,000 | 73,000 | 74,000 | 33 | 370 |
| 2008-06-27 | 75,000 | 75,000 | 73,000 | 73,300 | 26 | 366.50 |
| 2008-06-26 | 77,000 | 77,000 | 75,000 | 75,500 | 40 | 377.50 |
| 2008-06-25 | 77,100 | 77,100 | 75,800 | 76,000 | 45 | 380 |
| 2008-06-24 | 75,100 | 77,100 | 75,100 | 76,100 | 43 | 380.50 |
| 2008-06-23 | 75,100 | 76,200 | 75,000 | 76,100 | 29 | 380.50 |
| 2008-06-20 | 76,600 | 76,900 | 75,600 | 75,600 | 55 | 378 |
| 2008-06-19 | 77,400 | 77,400 | 76,600 | 76,600 | 34 | 383 |
| 2008-06-18 | 77,000 | 77,600 | 76,400 | 77,500 | 42 | 387.50 |
| 2008-06-17 | 77,800 | 77,800 | 75,500 | 76,500 | 43 | 382.50 |
| 2008-06-16 | 76,500 | 77,800 | 75,500 | 77,800 | 50 | 389 |
| 2008-06-13 | 75,300 | 76,500 | 75,300 | 76,500 | 53 | 382.50 |
| 2008-06-12 | 76,800 | 76,800 | 75,000 | 75,100 | 61 | 375.50 |
| 2008-06-11 | 77,500 | 77,500 | 75,000 | 76,900 | 201 | 384.50 |
| 2008-06-10 | 78,000 | 78,300 | 75,600 | 77,500 | 98 | 387.50 |
| 2008-06-09 | 78,100 | 78,300 | 77,700 | 78,000 | 184 | 390 |
| 2008-06-06 | 78,100 | 78,900 | 78,100 | 78,600 | 150 | 393 |
| 2008-06-05 | 77,900 | 79,500 | 77,000 | 78,000 | 210 | 390 |
| 2008-06-04 | 75,100 | 76,900 | 75,100 | 76,400 | 155 | 382 |
| 2008-06-03 | 75,000 | 75,700 | 73,600 | 75,100 | 75 | 375.50 |
| 2008-06-02 | 76,500 | 77,000 | 75,000 | 75,000 | 93 | 375 |
| 2008-05-30 | 74,500 | 76,500 | 74,500 | 76,400 | 57 | 382 |
| 2008-05-29 | 74,100 | 74,400 | 73,600 | 74,400 | 61 | 372 |
| 2008-05-28 | 73,600 | 74,800 | 73,000 | 74,100 | 38 | 370.50 |
| 2008-05-27 | 72,200 | 73,400 | 72,200 | 73,400 | 30 | 367 |
| 2008-05-26 | 75,300 | 75,400 | 72,700 | 72,700 | 92 | 363.50 |
| 2008-05-23 | 77,000 | 77,000 | 75,200 | 75,300 | 104 | 376.50 |
| 2008-05-22 | 75,200 | 76,000 | 75,200 | 75,300 | 47 | 376.50 |
| 2008-05-21 | 76,100 | 76,600 | 75,300 | 75,500 | 105 | 377.50 |
| 2008-05-20 | 75,300 | 78,000 | 75,300 | 76,100 | 68 | 380.50 |
| 2008-05-19 | 77,800 | 77,800 | 76,000 | 76,000 | 164 | 380 |
| 2008-05-16 | 79,200 | 79,500 | 78,100 | 78,500 | 83 | 392.50 |
| 2008-05-15 | 80,000 | 80,600 | 78,800 | 79,900 | 79 | 399.50 |
| 2008-05-14 | 79,600 | 82,600 | 79,300 | 79,900 | 304 | 399.50 |
| 2008-05-13 | 80,000 | 81,400 | 78,000 | 79,600 | 408 | 398 |
| 2008-05-12 | 76,200 | 82,400 | 76,200 | 80,600 | 526 | 403 |
| 2008-05-09 | 79,000 | 80,000 | 75,300 | 75,300 | 417 | 376.50 |
| 2008-05-08 | 74,000 | 79,600 | 73,700 | 78,400 | 579 | 392 |
| 2008-05-07 | 71,800 | 74,900 | 71,800 | 73,700 | 279 | 368.50 |
| 2008-05-02 | 70,000 | 71,000 | 69,700 | 70,900 | 596 | 354.50 |
| 2008-05-01 | 70,000 | 70,600 | 69,100 | 69,500 | 390 | 347.50 |
| 2008-04-30 | 72,800 | 72,800 | 69,500 | 70,000 | 577 | 350 |
| 2008-04-28 | 73,500 | 75,800 | 72,500 | 72,800 | 237 | 364 |
| 2008-04-25 | 75,000 | 75,200 | 71,300 | 73,000 | 372 | 365 |
| 2008-04-24 | 77,100 | 77,100 | 74,300 | 74,700 | 352 | 373.50 |
| 2008-04-23 | 79,900 | 80,100 | 77,700 | 78,100 | 294 | 390.50 |
| 2008-04-22 | 80,500 | 81,500 | 78,000 | 80,500 | 332 | 402.50 |
| 2008-04-21 | 79,600 | 82,000 | 79,500 | 80,000 | 708 | 400 |
| 2008-04-18 | 86,400 | 88,000 | 86,400 | 88,000 | 75 | 440 |
| 2008-04-17 | 86,200 | 87,000 | 86,000 | 86,300 | 80 | 431.50 |
| 2008-04-16 | 86,300 | 86,400 | 86,000 | 86,300 | 17 | 431.50 |
| 2008-04-15 | 85,000 | 86,300 | 84,900 | 86,300 | 37 | 431.50 |
| 2008-04-14 | 86,000 | 86,300 | 85,400 | 85,500 | 29 | 427.50 |
| 2008-04-11 | 86,700 | 87,000 | 86,000 | 87,000 | 165 | 435 |
| 2008-04-10 | 88,200 | 88,500 | 86,500 | 88,500 | 27 | 442.50 |
| 2008-04-09 | 89,000 | 89,500 | 88,400 | 88,500 | 20 | 442.50 |
| 2008-04-08 | 90,000 | 90,000 | 89,100 | 89,500 | 34 | 447.50 |
| 2008-04-07 | 89,500 | 90,000 | 89,100 | 90,000 | 20 | 450 |
| 2008-04-04 | 90,500 | 91,000 | 89,500 | 89,500 | 18 | 447.50 |
| 2008-04-03 | 90,300 | 90,300 | 89,100 | 89,500 | 21 | 447.50 |
| 2008-04-02 | 89,200 | 90,200 | 89,200 | 89,500 | 65 | 447.50 |
| 2008-04-01 | 89,800 | 89,800 | 88,600 | 89,000 | 32 | 445 |
| 2008-03-31 | 90,500 | 90,900 | 90,000 | 90,000 | 11 | 450 |
| 2008-03-28 | 91,000 | 92,000 | 89,000 | 91,500 | 64 | 457.50 |
| 2008-03-27 | 92,300 | 92,300 | 91,300 | 92,000 | 29 | 460 |
| 2008-03-26 | 90,900 | 92,800 | 90,900 | 92,500 | 48 | 462.50 |
| 2008-03-25 | 96,000 | 96,000 | 94,400 | 95,900 | 153 | 479.50 |
| 2008-03-24 | 95,900 | 95,900 | 93,700 | 94,000 | 160 | 470 |
| 2008-03-21 | 91,700 | 94,200 | 91,000 | 93,700 | 100 | 468.50 |
| 2008-03-19 | 89,000 | 90,000 | 88,500 | 88,900 | 86 | 444.50 |
| 2008-03-18 | 85,300 | 89,000 | 85,300 | 88,000 | 113 | 440 |
| 2008-03-17 | 86,000 | 87,000 | 85,100 | 85,200 | 166 | 426 |
| 2008-03-14 | 89,500 | 89,500 | 86,000 | 86,500 | 158 | 432.50 |
| 2008-03-13 | 90,500 | 90,500 | 89,000 | 89,500 | 90 | 447.50 |
| 2008-03-12 | 91,500 | 91,500 | 90,000 | 90,500 | 90 | 452.50 |
| 2008-03-11 | 90,000 | 90,500 | 88,300 | 90,500 | 184 | 452.50 |
| 2008-03-10 | 91,100 | 91,100 | 90,500 | 91,000 | 45 | 455 |
| 2008-03-07 | 92,900 | 93,000 | 91,700 | 92,100 | 38 | 460.50 |
| 2008-03-06 | 93,600 | 93,600 | 93,000 | 93,100 | 64 | 465.50 |
| 2008-03-05 | 92,900 | 93,600 | 92,600 | 93,600 | 8 | 468 |
| 2008-03-04 | 93,300 | 94,000 | 92,000 | 92,800 | 71 | 464 |
| 2008-03-03 | 94,100 | 94,200 | 93,000 | 93,900 | 49 | 469.50 |
| 2008-02-29 | 95,500 | 95,700 | 93,700 | 94,500 | 67 | 472.50 |
| 2008-02-28 | 95,300 | 96,200 | 95,000 | 95,500 | 36 | 477.50 |
| 2008-02-27 | 95,800 | 95,800 | 95,200 | 95,200 | 27 | 476 |
| 2008-02-26 | 96,400 | 96,400 | 94,800 | 94,800 | 73 | 474 |
| 2008-02-25 | 98,000 | 98,000 | 94,600 | 94,700 | 96 | 473.50 |
| 2008-02-22 | 96,500 | 96,500 | 94,500 | 95,000 | 94 | 475 |
| 2008-02-21 | 97,000 | 97,900 | 96,000 | 96,500 | 144 | 482.50 |
| 2008-02-20 | 99,400 | 99,400 | 97,700 | 97,700 | 17 | 488.50 |
| 2008-02-19 | 99,500 | 99,900 | 98,500 | 99,500 | 19 | 497.50 |
| 2008-02-18 | 98,000 | 99,800 | 97,500 | 99,500 | 81 | 497.50 |
| 2008-02-15 | 93,400 | 97,000 | 93,200 | 96,000 | 30 | 480 |
| 2008-02-14 | 92,700 | 94,400 | 92,600 | 94,400 | 16 | 472 |
| 2008-02-13 | 93,000 | 93,000 | 92,000 | 92,600 | 39 | 463 |
| 2008-02-12 | 94,000 | 94,000 | 92,000 | 93,000 | 30 | 465 |
| 2008-02-08 | 93,600 | 96,000 | 93,600 | 94,000 | 75 | 470 |
| 2008-02-07 | 96,200 | 96,300 | 93,200 | 93,800 | 98 | 469 |
| 2008-02-06 | 97,000 | 97,100 | 96,000 | 96,300 | 78 | 481.50 |
| 2008-02-05 | 98,000 | 98,000 | 97,600 | 98,000 | 58 | 490 |
| 2008-02-04 | 99,100 | 99,300 | 97,800 | 97,900 | 121 | 489.50 |
| 2008-02-01 | 98,100 | 98,100 | 97,700 | 98,000 | 48 | 490 |
| 2008-01-31 | 98,100 | 98,500 | 97,500 | 98,000 | 137 | 490 |
| 2008-01-30 | 99,000 | 99,000 | 97,700 | 98,000 | 124 | 490 |
| 2008-01-29 | 99,100 | 99,100 | 97,000 | 97,700 | 179 | 488.50 |
| 2008-01-28 | 99,300 | 99,300 | 98,200 | 98,800 | 54 | 494 |
| 2008-01-25 | 99,000 | 100,000 | 98,000 | 99,400 | 213 | 497 |
| 2008-01-24 | 94,500 | 95,000 | 93,500 | 94,000 | 78 | 470 |
| 2008-01-23 | 92,500 | 94,800 | 91,500 | 92,700 | 120 | 463.50 |
| 2008-01-22 | 91,300 | 92,700 | 91,100 | 91,500 | 171 | 457.50 |
| 2008-01-21 | 92,900 | 96,400 | 92,900 | 94,100 | 163 | 470.50 |
| 2008-01-18 | 91,000 | 100,000 | 91,000 | 97,900 | 91 | 489.50 |
| 2008-01-17 | 88,600 | 95,800 | 88,600 | 94,700 | 233 | 473.50 |
| 2008-01-16 | 89,700 | 91,300 | 88,000 | 89,600 | 297 | 448 |
| 2008-01-15 | 99,600 | 99,800 | 92,300 | 94,000 | 365 | 470 |
| 2008-01-11 | 105,000 | 105,000 | 99,900 | 101,000 | 251 | 505 |
| 2008-01-10 | 106,000 | 108,000 | 105,000 | 105,000 | 149 | 525 |
| 2008-01-09 | 104,000 | 106,000 | 103,000 | 105,000 | 114 | 525 |
| 2008-01-08 | 105,000 | 105,000 | 104,000 | 105,000 | 69 | 525 |
| 2008-01-07 | 105,000 | 106,000 | 104,000 | 105,000 | 118 | 525 |
| 2008-01-04 | 107,000 | 108,000 | 106,000 | 107,000 | 88 | 535 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2005-01-26]1株→10株
