3244 サムティ(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 | 15,270 | 15,700 | 14,600 | 15,700 | 76 | 157 |
| 2008-12-29 | 14,810 | 14,810 | 13,870 | 13,880 | 183 | 138.80 |
| 2008-12-26 | 13,810 | 13,810 | 13,360 | 13,810 | 106 | 138.10 |
| 2008-12-25 | 13,800 | 13,800 | 13,320 | 13,400 | 153 | 134 |
| 2008-12-24 | 14,510 | 14,510 | 13,450 | 14,110 | 235 | 141.10 |
| 2008-12-22 | 15,500 | 15,700 | 14,500 | 14,940 | 126 | 149.40 |
| 2008-12-19 | 15,600 | 15,900 | 15,500 | 15,700 | 38 | 157 |
| 2008-12-18 | 15,400 | 16,200 | 15,400 | 16,200 | 76 | 162 |
| 2008-12-17 | 17,070 | 17,070 | 15,400 | 16,000 | 203 | 160 |
| 2008-12-16 | 18,000 | 18,000 | 16,610 | 17,400 | 199 | 174 |
| 2008-12-15 | 17,000 | 18,200 | 16,500 | 17,900 | 175 | 179 |
| 2008-12-12 | 20,400 | 20,600 | 17,300 | 17,300 | 309 | 173 |
| 2008-12-11 | 18,300 | 19,300 | 18,260 | 19,300 | 389 | 193 |
| 2008-12-10 | 15,500 | 17,300 | 15,400 | 17,300 | 334 | 173 |
| 2008-12-09 | 14,400 | 15,300 | 13,700 | 15,300 | 251 | 153 |
| 2008-12-08 | 16,800 | 16,800 | 15,000 | 15,000 | 392 | 150 |
| 2008-12-05 | 17,800 | 18,000 | 17,000 | 17,000 | 281 | 170 |
| 2008-12-04 | 21,000 | 21,000 | 19,000 | 19,000 | 75 | 190 |
| 2008-12-03 | 22,600 | 22,800 | 20,000 | 21,150 | 102 | 211.50 |
| 2008-12-02 | 24,700 | 24,700 | 22,600 | 22,600 | 164 | 226 |
| 2008-12-01 | 27,220 | 27,220 | 25,500 | 25,600 | 113 | 256 |
| 2008-11-28 | 31,200 | 31,200 | 28,500 | 28,500 | 49 | 285 |
| 2008-11-27 | 31,000 | 31,000 | 30,000 | 30,000 | 126 | 300 |
| 2008-11-26 | 31,000 | 31,200 | 29,200 | 31,200 | 115 | 312 |
| 2008-11-25 | 31,000 | 31,700 | 28,100 | 31,000 | 170 | 310 |
| 2008-11-21 | 30,300 | 32,500 | 28,000 | 32,500 | 253 | 325 |
| 2008-11-20 | 30,850 | 31,950 | 30,500 | 30,700 | 45 | 307 |
| 2008-11-19 | 31,000 | 32,100 | 30,900 | 31,800 | 72 | 318 |
| 2008-11-18 | 31,850 | 32,000 | 31,050 | 31,500 | 23 | 315 |
| 2008-11-17 | 32,300 | 32,300 | 30,950 | 32,250 | 48 | 322.50 |
| 2008-11-14 | 34,300 | 34,300 | 32,000 | 32,300 | 64 | 323 |
| 2008-11-13 | 31,000 | 32,300 | 30,200 | 32,300 | 117 | 323 |
| 2008-11-12 | 35,100 | 35,100 | 32,600 | 34,000 | 82 | 340 |
| 2008-11-11 | 36,000 | 36,500 | 34,100 | 36,500 | 50 | 365 |
| 2008-11-10 | 40,300 | 41,500 | 35,550 | 37,100 | 317 | 371 |
| 2008-11-07 | 38,100 | 39,000 | 36,800 | 39,000 | 100 | 390 |
| 2008-11-06 | 38,900 | 42,000 | 38,900 | 40,000 | 160 | 400 |
| 2008-11-05 | 38,200 | 38,300 | 37,900 | 37,900 | 93 | 379 |
| 2008-11-04 | 29,900 | 34,300 | 29,900 | 34,300 | 156 | 343 |
| 2008-10-31 | 27,310 | 30,300 | 27,300 | 30,300 | 108 | 303 |
| 2008-10-30 | 23,700 | 27,300 | 23,700 | 27,300 | 152 | 273 |
| 2008-10-29 | 23,000 | 24,300 | 23,000 | 24,300 | 90 | 243 |
| 2008-10-28 | 21,000 | 22,200 | 20,750 | 22,200 | 86 | 222 |
| 2008-10-27 | 21,000 | 22,490 | 20,600 | 22,490 | 175 | 224.90 |
| 2008-10-24 | 20,500 | 21,400 | 20,030 | 21,000 | 23 | 210 |
| 2008-10-23 | 21,800 | 22,200 | 21,000 | 21,500 | 37 | 215 |
| 2008-10-22 | 20,000 | 21,500 | 19,980 | 21,500 | 66 | 215 |
| 2008-10-21 | 20,300 | 20,800 | 20,200 | 20,700 | 10 | 207 |
| 2008-10-20 | 20,000 | 20,000 | 18,900 | 20,000 | 33 | 200 |
| 2008-10-17 | 19,700 | 20,000 | 18,200 | 19,000 | 92 | 190 |
| 2008-10-16 | 20,000 | 20,500 | 19,000 | 20,000 | 89 | 200 |
| 2008-10-15 | 21,400 | 21,500 | 19,000 | 20,500 | 72 | 205 |
| 2008-10-14 | 18,400 | 21,000 | 18,300 | 21,000 | 220 | 210 |
| 2008-10-10 | 17,000 | 19,000 | 17,000 | 19,000 | 42 | 190 |
| 2008-10-09 | 16,500 | 19,500 | 16,500 | 19,000 | 74 | 190 |
| 2008-10-08 | 17,500 | 18,200 | 17,100 | 17,500 | 927 | 175 |
| 2008-10-07 | 16,270 | 17,900 | 15,800 | 17,900 | 627 | 179 |
| 2008-10-06 | 18,020 | 18,620 | 17,060 | 17,070 | 143 | 170.70 |
| 2008-10-03 | 19,000 | 19,050 | 17,950 | 17,950 | 324 | 179.50 |
| 2008-10-02 | 22,900 | 22,900 | 19,900 | 19,900 | 744 | 199 |
| 2008-10-01 | 24,000 | 24,000 | 22,000 | 22,900 | 216 | 229 |
| 2008-09-30 | 24,510 | 24,950 | 22,600 | 24,300 | 104 | 243 |
| 2008-09-29 | 28,000 | 28,000 | 24,510 | 24,510 | 231 | 245.10 |
| 2008-09-26 | 28,850 | 28,850 | 27,500 | 27,500 | 47 | 275 |
| 2008-09-25 | 28,600 | 29,500 | 27,200 | 28,550 | 82 | 285.50 |
| 2008-09-24 | 30,350 | 30,350 | 29,500 | 30,000 | 38 | 300 |
| 2008-09-22 | 32,000 | 32,000 | 30,000 | 30,350 | 52 | 303.50 |
| 2008-09-19 | 31,100 | 31,500 | 30,500 | 31,400 | 39 | 314 |
| 2008-09-18 | 34,000 | 34,000 | 30,500 | 31,100 | 207 | 311 |
| 2008-09-17 | 32,500 | 34,200 | 31,600 | 34,000 | 89 | 340 |
| 2008-09-16 | 32,500 | 36,600 | 32,500 | 34,200 | 157 | 342 |
| 2008-09-12 | 33,300 | 36,650 | 33,000 | 36,500 | 65 | 365 |
| 2008-09-11 | 35,650 | 35,700 | 34,600 | 34,900 | 93 | 349 |
| 2008-09-10 | 33,700 | 36,450 | 33,700 | 36,450 | 93 | 364.50 |
| 2008-09-09 | 37,000 | 37,100 | 35,000 | 36,900 | 253 | 369 |
| 2008-09-08 | 30,000 | 33,900 | 30,000 | 33,100 | 195 | 331 |
| 2008-09-05 | 27,800 | 30,000 | 27,800 | 30,000 | 30 | 300 |
| 2008-09-04 | 29,500 | 30,000 | 28,210 | 28,990 | 102 | 289.90 |
| 2008-09-03 | 30,000 | 30,750 | 29,500 | 30,500 | 73 | 305 |
| 2008-09-02 | 32,000 | 33,100 | 30,100 | 31,500 | 72 | 315 |
| 2008-09-01 | 34,000 | 34,000 | 33,000 | 33,300 | 80 | 333 |
| 2008-08-29 | 34,500 | 34,700 | 33,000 | 34,700 | 62 | 347 |
| 2008-08-28 | 31,850 | 32,500 | 31,850 | 32,500 | 70 | 325 |
| 2008-08-27 | 28,000 | 31,850 | 28,000 | 31,850 | 111 | 318.50 |
| 2008-08-26 | 30,000 | 30,800 | 29,500 | 29,950 | 139 | 299.50 |
| 2008-08-25 | 29,000 | 31,000 | 28,400 | 30,100 | 58 | 301 |
| 2008-08-22 | 30,000 | 30,000 | 28,500 | 29,990 | 58 | 299.90 |
| 2008-08-21 | 28,400 | 30,000 | 28,100 | 30,000 | 68 | 300 |
| 2008-08-20 | 29,300 | 30,500 | 27,600 | 30,000 | 332 | 300 |
| 2008-08-19 | 30,000 | 30,500 | 29,200 | 30,000 | 94 | 300 |
| 2008-08-18 | 31,800 | 32,400 | 30,000 | 30,400 | 162 | 304 |
| 2008-08-15 | 32,000 | 32,400 | 29,600 | 31,400 | 511 | 314 |
| 2008-08-14 | 33,600 | 33,600 | 33,600 | 33,600 | 42 | 336 |
| 2008-08-13 | 38,000 | 38,000 | 36,900 | 37,600 | 32 | 376 |
| 2008-08-12 | 38,600 | 39,000 | 38,100 | 38,700 | 30 | 387 |
| 2008-08-11 | 39,700 | 40,000 | 38,100 | 39,000 | 29 | 390 |
| 2008-08-08 | 38,700 | 40,100 | 38,600 | 40,100 | 23 | 401 |
| 2008-08-07 | 39,150 | 40,100 | 39,150 | 40,100 | 10 | 401 |
| 2008-08-06 | 39,000 | 41,800 | 38,950 | 41,800 | 25 | 418 |
| 2008-08-05 | 41,450 | 41,450 | 39,000 | 41,000 | 12 | 410 |
| 2008-08-04 | 39,600 | 42,000 | 39,600 | 41,850 | 15 | 418.50 |
| 2008-08-01 | 40,000 | 41,000 | 39,600 | 39,600 | 28 | 396 |
| 2008-07-31 | 42,600 | 42,600 | 40,000 | 40,200 | 43 | 402 |
| 2008-07-30 | 43,300 | 43,300 | 42,600 | 42,600 | 38 | 426 |
| 2008-07-29 | 43,200 | 43,200 | 42,000 | 42,500 | 28 | 425 |
| 2008-07-28 | 41,400 | 42,000 | 41,400 | 41,900 | 232 | 419 |
| 2008-07-25 | 41,050 | 41,050 | 38,250 | 39,500 | 142 | 395 |
| 2008-07-24 | 36,900 | 38,400 | 36,900 | 37,450 | 163 | 374.50 |
| 2008-07-23 | 38,750 | 38,750 | 37,300 | 38,500 | 126 | 385 |
| 2008-07-22 | 41,000 | 41,000 | 39,150 | 39,150 | 93 | 391.50 |
| 2008-07-18 | 43,500 | 43,650 | 42,000 | 43,150 | 40 | 431.50 |
| 2008-07-17 | 43,650 | 44,500 | 43,600 | 44,300 | 38 | 443 |
| 2008-07-16 | 43,300 | 44,100 | 43,200 | 43,500 | 57 | 435 |
| 2008-07-15 | 45,000 | 46,100 | 45,000 | 45,700 | 16 | 457 |
| 2008-07-14 | 48,400 | 48,400 | 46,300 | 47,000 | 12 | 470 |
| 2008-07-11 | 47,400 | 48,900 | 46,200 | 47,000 | 115 | 470 |
| 2008-07-10 | 44,450 | 47,850 | 43,800 | 47,850 | 81 | 478.50 |
| 2008-07-09 | 46,000 | 46,000 | 43,200 | 44,250 | 84 | 442.50 |
| 2008-07-08 | 43,300 | 44,000 | 43,000 | 44,000 | 162 | 440 |
| 2008-07-07 | 44,500 | 44,500 | 42,200 | 44,500 | 118 | 445 |
| 2008-07-04 | 47,000 | 47,000 | 44,550 | 44,950 | 65 | 449.50 |
| 2008-07-03 | 48,200 | 49,300 | 47,150 | 48,000 | 49 | 480 |
| 2008-07-02 | 47,950 | 51,000 | 47,000 | 49,800 | 487 | 498 |
| 2008-07-01 | 53,000 | 53,500 | 51,600 | 52,000 | 113 | 520 |
| 2008-06-30 | 47,500 | 52,000 | 47,500 | 52,000 | 89 | 520 |
| 2008-06-27 | 50,000 | 50,000 | 47,500 | 49,800 | 99 | 498 |
| 2008-06-26 | 51,500 | 52,500 | 50,000 | 51,000 | 133 | 510 |
| 2008-06-25 | 51,000 | 51,000 | 48,500 | 50,500 | 197 | 505 |
| 2008-06-24 | 48,550 | 52,500 | 48,550 | 52,500 | 204 | 525 |
| 2008-06-23 | 49,500 | 49,500 | 48,000 | 48,500 | 67 | 485 |
| 2008-06-20 | 52,000 | 53,000 | 50,100 | 51,000 | 421 | 510 |
| 2008-06-19 | 53,300 | 53,900 | 52,700 | 53,500 | 161 | 535 |
| 2008-06-18 | 55,000 | 55,800 | 53,100 | 54,300 | 158 | 543 |
| 2008-06-17 | 54,700 | 56,300 | 54,700 | 56,000 | 84 | 560 |
| 2008-06-16 | 55,600 | 56,600 | 54,300 | 56,600 | 86 | 566 |
| 2008-06-13 | 58,100 | 58,200 | 54,300 | 57,000 | 207 | 570 |
| 2008-06-12 | 59,300 | 59,300 | 58,100 | 58,700 | 158 | 587 |
| 2008-06-11 | 59,800 | 60,000 | 58,500 | 59,300 | 147 | 593 |
| 2008-06-10 | 62,000 | 62,000 | 57,600 | 58,800 | 412 | 588 |
| 2008-06-09 | 59,300 | 61,900 | 58,800 | 61,500 | 762 | 615 |
| 2008-06-06 | 68,600 | 68,600 | 63,800 | 63,800 | 422 | 638 |
| 2008-06-05 | 72,000 | 72,000 | 68,800 | 68,800 | 176 | 688 |
| 2008-06-04 | 71,600 | 71,900 | 70,900 | 71,800 | 569 | 718 |
| 2008-06-03 | 73,800 | 73,800 | 72,000 | 72,600 | 119 | 726 |
| 2008-06-02 | 74,100 | 75,000 | 73,900 | 74,100 | 229 | 741 |
| 2008-05-30 | 74,400 | 75,700 | 74,000 | 74,500 | 121 | 745 |
| 2008-05-29 | 75,400 | 75,600 | 73,700 | 74,500 | 470 | 745 |
| 2008-05-28 | 78,700 | 78,700 | 76,900 | 77,700 | 97 | 777 |
| 2008-05-27 | 80,300 | 80,300 | 76,000 | 78,700 | 123 | 787 |
| 2008-05-26 | 79,500 | 80,000 | 77,000 | 79,700 | 236 | 797 |
| 2008-05-23 | 80,300 | 80,300 | 78,600 | 79,400 | 239 | 794 |
| 2008-05-22 | 79,700 | 80,400 | 79,000 | 80,400 | 60 | 804 |
| 2008-05-21 | 81,100 | 81,400 | 78,600 | 79,700 | 382 | 797 |
| 2008-05-20 | 81,600 | 82,000 | 80,200 | 81,500 | 74 | 815 |
| 2008-05-19 | 81,300 | 82,200 | 80,800 | 81,000 | 52 | 810 |
| 2008-05-16 | 82,900 | 83,500 | 80,100 | 82,100 | 177 | 821 |
| 2008-05-15 | 82,900 | 83,800 | 82,100 | 83,000 | 139 | 830 |
| 2008-05-14 | 82,500 | 82,900 | 81,200 | 82,900 | 69 | 829 |
| 2008-05-13 | 84,300 | 84,300 | 81,600 | 82,400 | 42 | 824 |
| 2008-05-12 | 83,800 | 83,800 | 81,500 | 83,400 | 58 | 834 |
| 2008-05-09 | 86,200 | 87,500 | 83,100 | 84,800 | 108 | 848 |
| 2008-05-08 | 86,500 | 86,500 | 83,300 | 85,700 | 115 | 857 |
| 2008-05-07 | 79,500 | 87,000 | 79,500 | 87,000 | 194 | 870 |
| 2008-05-02 | 80,600 | 80,700 | 79,500 | 79,500 | 90 | 795 |
| 2008-05-01 | 82,000 | 82,500 | 80,400 | 80,400 | 59 | 804 |
| 2008-04-30 | 80,000 | 82,700 | 79,600 | 81,000 | 120 | 810 |
| 2008-04-28 | 79,000 | 80,000 | 79,000 | 80,000 | 84 | 800 |
| 2008-04-25 | 77,800 | 79,700 | 77,800 | 79,000 | 76 | 790 |
| 2008-04-24 | 79,800 | 79,800 | 78,800 | 78,800 | 31 | 788 |
| 2008-04-23 | 79,600 | 80,000 | 79,000 | 80,000 | 215 | 800 |
| 2008-04-22 | 80,300 | 80,400 | 79,600 | 79,700 | 76 | 797 |
| 2008-04-21 | 81,000 | 82,500 | 80,400 | 80,700 | 60 | 807 |
| 2008-04-18 | 79,600 | 81,900 | 79,600 | 81,900 | 109 | 819 |
| 2008-04-17 | 81,400 | 81,800 | 81,400 | 81,400 | 33 | 814 |
| 2008-04-16 | 85,000 | 85,100 | 80,000 | 82,400 | 97 | 824 |
| 2008-04-15 | 82,000 | 85,000 | 81,900 | 85,000 | 280 | 850 |
| 2008-04-14 | 83,000 | 85,000 | 80,500 | 85,000 | 102 | 850 |
| 2008-04-11 | 85,000 | 85,000 | 82,200 | 84,000 | 200 | 840 |
| 2008-04-10 | 81,200 | 81,600 | 80,700 | 81,000 | 77 | 810 |
| 2008-04-09 | 81,700 | 83,200 | 81,600 | 82,000 | 30 | 820 |
| 2008-04-08 | 83,000 | 83,700 | 82,200 | 83,000 | 71 | 830 |
| 2008-04-07 | 81,600 | 83,500 | 81,600 | 82,200 | 88 | 822 |
| 2008-04-04 | 82,500 | 82,800 | 82,100 | 82,700 | 52 | 827 |
| 2008-04-03 | 82,100 | 83,500 | 81,800 | 83,500 | 22 | 835 |
| 2008-04-02 | 81,200 | 85,000 | 81,000 | 85,000 | 72 | 850 |
| 2008-04-01 | 83,000 | 83,000 | 79,000 | 81,500 | 161 | 815 |
| 2008-03-31 | 83,200 | 83,200 | 82,000 | 82,300 | 43 | 823 |
| 2008-03-28 | 83,000 | 84,000 | 82,500 | 84,000 | 82 | 840 |
| 2008-03-27 | 83,800 | 84,400 | 82,600 | 83,000 | 138 | 830 |
| 2008-03-26 | 83,200 | 85,900 | 83,000 | 85,900 | 155 | 859 |
| 2008-03-25 | 83,100 | 83,500 | 82,500 | 83,200 | 195 | 832 |
| 2008-03-24 | 83,000 | 84,500 | 83,000 | 83,100 | 76 | 831 |
| 2008-03-21 | 82,100 | 82,500 | 81,600 | 82,400 | 105 | 824 |
| 2008-03-19 | 82,100 | 84,000 | 82,100 | 83,800 | 121 | 838 |
| 2008-03-18 | 83,100 | 84,000 | 79,900 | 81,000 | 174 | 810 |
| 2008-03-17 | 91,000 | 91,000 | 81,600 | 84,100 | 191 | 841 |
| 2008-03-14 | 94,500 | 94,600 | 88,000 | 91,100 | 137 | 911 |
| 2008-03-13 | 96,000 | 96,000 | 94,000 | 95,500 | 33 | 955 |
| 2008-03-12 | 100,000 | 100,000 | 96,700 | 98,000 | 78 | 980 |
| 2008-03-11 | 96,000 | 97,800 | 95,000 | 96,300 | 149 | 963 |
| 2008-03-10 | 97,000 | 97,600 | 96,600 | 97,500 | 125 | 975 |
| 2008-03-07 | 103,000 | 103,000 | 99,100 | 101,000 | 180 | 1,010 |
| 2008-03-06 | 104,000 | 106,000 | 104,000 | 105,000 | 79 | 1,050 |
| 2008-03-05 | 106,000 | 107,000 | 104,000 | 106,000 | 71 | 1,060 |
| 2008-03-04 | 106,000 | 108,000 | 104,000 | 108,000 | 106 | 1,080 |
| 2008-03-03 | 106,000 | 108,000 | 102,000 | 106,000 | 80 | 1,060 |
| 2008-02-29 | 110,000 | 111,000 | 108,000 | 111,000 | 137 | 1,110 |
| 2008-02-28 | 111,000 | 113,000 | 108,000 | 112,000 | 63 | 1,120 |
| 2008-02-27 | 113,000 | 113,000 | 109,000 | 111,000 | 99 | 1,110 |
| 2008-02-26 | 113,000 | 117,000 | 110,000 | 112,000 | 403 | 1,120 |
| 2008-02-25 | 107,000 | 109,000 | 106,000 | 108,000 | 29 | 1,080 |
| 2008-02-22 | 110,000 | 110,000 | 106,000 | 109,000 | 61 | 1,090 |
| 2008-02-21 | 107,000 | 110,000 | 107,000 | 110,000 | 67 | 1,100 |
| 2008-02-20 | 109,000 | 109,000 | 104,000 | 106,000 | 226 | 1,060 |
| 2008-02-19 | 107,000 | 113,000 | 106,000 | 109,000 | 350 | 1,090 |
| 2008-02-18 | 105,000 | 113,000 | 104,000 | 110,000 | 389 | 1,100 |
| 2008-02-15 | 100,000 | 106,000 | 100,000 | 106,000 | 108 | 1,060 |
| 2008-02-14 | 101,000 | 104,000 | 99,200 | 104,000 | 69 | 1,040 |
| 2008-02-13 | 102,000 | 102,000 | 99,100 | 102,000 | 41 | 1,020 |
| 2008-02-12 | 102,000 | 103,000 | 99,000 | 100,000 | 113 | 1,000 |
| 2008-02-08 | 111,000 | 112,000 | 103,000 | 104,000 | 56 | 1,040 |
| 2008-02-07 | 107,000 | 112,000 | 105,000 | 112,000 | 148 | 1,120 |
| 2008-02-06 | 106,000 | 106,000 | 102,000 | 104,000 | 117 | 1,040 |
| 2008-02-05 | 108,000 | 110,000 | 108,000 | 110,000 | 61 | 1,100 |
| 2008-02-04 | 115,000 | 115,000 | 109,000 | 110,000 | 93 | 1,100 |
| 2008-02-01 | 114,000 | 117,000 | 113,000 | 116,000 | 249 | 1,160 |
| 2008-01-31 | 111,000 | 116,000 | 109,000 | 112,000 | 254 | 1,120 |
| 2008-01-30 | 104,000 | 112,000 | 104,000 | 109,000 | 360 | 1,090 |
| 2008-01-29 | 103,000 | 104,000 | 99,500 | 104,000 | 189 | 1,040 |
| 2008-01-28 | 102,000 | 105,000 | 100,000 | 100,000 | 180 | 1,000 |
| 2008-01-25 | 103,000 | 103,000 | 99,900 | 101,000 | 114 | 1,010 |
| 2008-01-24 | 102,000 | 102,000 | 99,200 | 99,900 | 131 | 999 |
| 2008-01-23 | 102,000 | 104,000 | 98,000 | 99,800 | 206 | 998 |
| 2008-01-22 | 100,000 | 100,000 | 92,300 | 98,000 | 347 | 980 |
| 2008-01-21 | 101,000 | 104,000 | 100,000 | 104,000 | 281 | 1,040 |
| 2008-01-18 | 97,000 | 106,000 | 97,000 | 104,000 | 344 | 1,040 |
| 2008-01-17 | 100,000 | 103,000 | 98,100 | 102,000 | 366 | 1,020 |
| 2008-01-16 | 93,000 | 104,000 | 86,300 | 100,000 | 762 | 1,000 |
| 2008-01-15 | 93,500 | 98,800 | 92,000 | 93,600 | 1,279 | 936 |
| 2008-01-11 | 101,000 | 103,000 | 93,000 | 97,500 | 910 | 975 |
| 2008-01-10 | 106,000 | 106,000 | 104,000 | 105,000 | 156 | 1,050 |
| 2008-01-09 | 99,200 | 104,000 | 98,800 | 104,000 | 204 | 1,040 |
| 2008-01-08 | 102,000 | 103,000 | 99,100 | 102,000 | 310 | 1,020 |
| 2008-01-07 | 101,000 | 105,000 | 101,000 | 104,000 | 193 | 1,040 |
| 2008-01-04 | 105,000 | 105,000 | 101,000 | 103,000 | 195 | 1,030 |
分割・併合履歴 ： [2018-12-20]1株→0.994株 [2018-09-26]1株→1.117株 [2014-03-27]1株→100株
