3245 (株)ディア・ライフ 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 | 10,304 | 10,304 | 10,104 | 10,104 | 15 | 12.63 |
| 2008-12-29 | 10,248 | 10,800 | 10,248 | 10,320 | 38 | 12.90 |
| 2008-12-26 | 10,008 | 12,208 | 9,648 | 12,208 | 114 | 15.26 |
| 2008-12-25 | 10,120 | 10,120 | 10,000 | 10,008 | 20 | 12.51 |
| 2008-12-24 | 12,000 | 12,000 | 10,504 | 10,520 | 44 | 13.15 |
| 2008-12-22 | 12,400 | 12,400 | 12,200 | 12,200 | 26 | 15.25 |
| 2008-12-19 | 11,488 | 11,488 | 11,000 | 11,000 | 7 | 13.75 |
| 2008-12-18 | 11,488 | 11,504 | 11,488 | 11,488 | 17 | 14.36 |
| 2008-12-17 | 11,288 | 11,288 | 11,248 | 11,248 | 2 | 14.06 |
| 2008-12-16 | 10,144 | 11,488 | 10,144 | 11,488 | 9 | 14.36 |
| 2008-12-15 | 10,504 | 11,104 | 10,104 | 11,104 | 35 | 13.88 |
| 2008-12-12 | 11,800 | 11,800 | 11,504 | 11,504 | 2 | 14.38 |
| 2008-12-11 | 11,704 | 11,800 | 11,704 | 11,800 | 5 | 14.75 |
| 2008-12-10 | 11,800 | 11,800 | 11,200 | 11,504 | 14 | 14.38 |
| 2008-12-09 | 9,992 | 11,800 | 9,992 | 11,800 | 30 | 14.75 |
| 2008-12-08 | 10,008 | 10,792 | 10,008 | 10,792 | 4 | 13.49 |
| 2008-12-05 | 10,440 | 10,504 | 10,440 | 10,504 | 3 | 13.13 |
| 2008-12-04 | 11,008 | 11,008 | 10,424 | 10,432 | 21 | 13.04 |
| 2008-12-03 | 11,008 | 11,008 | 11,008 | 11,008 | 1 | 13.76 |
| 2008-12-02 | 11,008 | 11,024 | 11,000 | 11,000 | 6 | 13.75 |
| 2008-12-01 | 11,200 | 11,512 | 11,200 | 11,504 | 64 | 14.38 |
| 2008-11-28 | 13,400 | 13,400 | 12,400 | 13,200 | 5 | 16.50 |
| 2008-11-26 | 13,008 | 13,008 | 12,800 | 12,800 | 21 | 16 |
| 2008-11-25 | 15,000 | 15,000 | 12,464 | 12,464 | 30 | 15.58 |
| 2008-11-21 | 14,400 | 14,400 | 14,200 | 14,400 | 10 | 18 |
| 2008-11-17 | 13,992 | 14,192 | 13,992 | 14,192 | 7 | 17.74 |
| 2008-11-14 | 12,752 | 14,104 | 12,752 | 14,032 | 132 | 17.54 |
| 2008-11-13 | 14,704 | 15,104 | 14,704 | 14,752 | 32 | 18.44 |
| 2008-11-12 | 16,504 | 16,504 | 16,504 | 16,504 | 40 | 20.63 |
| 2008-11-11 | 17,904 | 18,504 | 17,904 | 18,504 | 45 | 23.13 |
| 2008-11-10 | 16,080 | 16,104 | 16,080 | 16,104 | 9 | 20.13 |
| 2008-11-07 | 13,600 | 16,104 | 13,600 | 16,104 | 55 | 20.13 |
| 2008-11-06 | 13,792 | 14,104 | 13,792 | 14,104 | 12 | 17.63 |
| 2008-11-05 | 13,704 | 13,904 | 13,504 | 13,904 | 14 | 17.38 |
| 2008-11-04 | 14,904 | 14,904 | 14,904 | 14,904 | 1 | 18.63 |
| 2008-10-31 | 13,704 | 13,720 | 13,704 | 13,704 | 15 | 17.13 |
| 2008-10-30 | 13,504 | 14,000 | 13,504 | 13,600 | 7 | 17 |
| 2008-10-29 | 13,392 | 15,000 | 13,392 | 14,000 | 11 | 17.50 |
| 2008-10-28 | 10,872 | 13,992 | 10,832 | 13,992 | 16 | 17.49 |
| 2008-10-27 | 13,704 | 13,800 | 12,800 | 12,808 | 16 | 16.01 |
| 2008-10-24 | 13,784 | 13,784 | 12,800 | 12,824 | 65 | 16.03 |
| 2008-10-23 | 15,992 | 15,992 | 14,800 | 14,800 | 9 | 18.50 |
| 2008-10-22 | 17,000 | 17,000 | 16,800 | 16,800 | 23 | 21 |
| 2008-10-21 | 15,000 | 16,000 | 15,000 | 16,000 | 81 | 20 |
| 2008-10-20 | 14,704 | 14,704 | 14,600 | 14,704 | 148 | 18.38 |
| 2008-10-17 | 12,704 | 12,704 | 12,704 | 12,704 | 12 | 15.88 |
| 2008-10-16 | 10,000 | 10,704 | 9,304 | 10,704 | 111 | 13.38 |
| 2008-10-15 | 13,104 | 13,104 | 10,608 | 10,704 | 130 | 13.38 |
| 2008-10-14 | 13,504 | 13,504 | 12,504 | 12,504 | 144 | 15.63 |
| 2008-10-10 | 14,904 | 14,904 | 13,504 | 13,504 | 54 | 16.88 |
| 2008-10-09 | 15,504 | 16,000 | 15,504 | 15,504 | 52 | 19.38 |
| 2008-10-07 | 19,504 | 19,504 | 19,504 | 19,504 | 37 | 24.38 |
| 2008-10-06 | 22,504 | 22,504 | 22,504 | 22,504 | 15 | 28.13 |
| 2008-10-03 | 23,304 | 25,512 | 23,304 | 25,504 | 27 | 31.88 |
| 2008-10-02 | 26,304 | 26,304 | 26,304 | 26,304 | 7 | 32.88 |
| 2008-10-01 | 32,000 | 32,000 | 26,104 | 29,000 | 19 | 36.25 |
| 2008-09-30 | 28,024 | 30,400 | 26,904 | 30,000 | 45 | 37.50 |
| 2008-09-29 | 28,008 | 30,904 | 28,008 | 30,904 | 9 | 38.63 |
| 2008-09-26 | 31,000 | 31,000 | 28,320 | 29,504 | 8 | 36.88 |
| 2008-09-25 | 27,400 | 30,400 | 27,400 | 30,400 | 7 | 38 |
| 2008-09-24 | 29,008 | 32,000 | 29,008 | 31,000 | 35 | 38.75 |
| 2008-09-22 | 32,952 | 32,952 | 32,552 | 32,552 | 12 | 40.69 |
| 2008-09-19 | 28,400 | 31,848 | 28,400 | 31,848 | 4 | 39.81 |
| 2008-09-18 | 31,904 | 32,000 | 31,904 | 32,000 | 3 | 40 |
| 2008-09-17 | 31,600 | 32,000 | 31,600 | 32,000 | 13 | 40 |
| 2008-09-16 | 26,800 | 31,304 | 26,800 | 31,304 | 33 | 39.13 |
| 2008-09-12 | 29,800 | 29,800 | 29,800 | 29,800 | 2 | 37.25 |
| 2008-09-11 | 29,104 | 30,904 | 29,000 | 29,800 | 11 | 37.25 |
| 2008-09-10 | 30,104 | 30,104 | 30,104 | 30,104 | 1 | 37.63 |
| 2008-09-09 | 28,304 | 30,000 | 28,304 | 29,648 | 8 | 37.06 |
| 2008-09-08 | 30,400 | 30,504 | 28,000 | 30,200 | 18 | 37.75 |
| 2008-09-05 | 33,952 | 33,952 | 30,800 | 32,000 | 27 | 40 |
| 2008-09-04 | 34,400 | 34,800 | 33,600 | 34,800 | 8 | 43.50 |
| 2008-09-03 | 34,952 | 34,952 | 33,104 | 34,000 | 26 | 42.50 |
| 2008-09-02 | 29,304 | 34,704 | 29,304 | 34,704 | 33 | 43.38 |
| 2008-09-01 | 32,800 | 32,800 | 32,704 | 32,704 | 2 | 40.88 |
| 2008-08-29 | 33,304 | 33,304 | 32,800 | 32,800 | 6 | 41 |
| 2008-08-28 | 32,800 | 32,800 | 32,800 | 32,800 | 2 | 41 |
| 2008-08-27 | 31,800 | 33,104 | 31,800 | 32,000 | 11 | 40 |
| 2008-08-26 | 30,200 | 30,504 | 29,800 | 30,504 | 9 | 38.13 |
| 2008-08-25 | 28,504 | 30,104 | 28,504 | 29,704 | 3 | 37.13 |
| 2008-08-22 | 28,000 | 28,504 | 28,000 | 28,400 | 6 | 35.50 |
| 2008-08-21 | 28,000 | 28,504 | 28,000 | 28,504 | 11 | 35.63 |
| 2008-08-20 | 25,104 | 28,000 | 25,104 | 28,000 | 8 | 35 |
| 2008-08-19 | 24,800 | 24,800 | 24,800 | 24,800 | 1 | 31 |
| 2008-08-18 | 24,800 | 24,800 | 24,800 | 24,800 | 1 | 31 |
| 2008-08-15 | 25,400 | 25,432 | 24,400 | 24,400 | 5 | 30.50 |
| 2008-08-14 | 23,704 | 25,400 | 23,704 | 25,400 | 32 | 31.75 |
| 2008-08-13 | 27,504 | 27,504 | 25,000 | 25,504 | 22 | 31.88 |
| 2008-08-12 | 28,000 | 28,000 | 28,000 | 28,000 | 3 | 35 |
| 2008-08-11 | 27,904 | 27,904 | 27,888 | 27,888 | 4 | 34.86 |
| 2008-08-08 | 27,904 | 27,904 | 27,904 | 27,904 | 3 | 34.88 |
| 2008-08-06 | 28,904 | 28,904 | 28,800 | 28,800 | 5 | 36 |
| 2008-08-05 | 29,000 | 29,112 | 26,904 | 28,800 | 11 | 36 |
| 2008-08-04 | 29,504 | 29,504 | 29,504 | 29,504 | 1 | 36.88 |
| 2008-08-01 | 29,000 | 29,000 | 29,000 | 29,000 | 4 | 36.25 |
| 2008-07-31 | 30,000 | 30,000 | 29,200 | 30,000 | 6 | 37.50 |
| 2008-07-30 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 37.50 |
| 2008-07-29 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 37.50 |
| 2008-07-28 | 29,848 | 29,848 | 29,800 | 29,800 | 2 | 37.25 |
| 2008-07-25 | 28,000 | 30,000 | 28,000 | 29,904 | 6 | 37.38 |
| 2008-07-24 | 30,104 | 30,104 | 29,200 | 29,352 | 40 | 36.69 |
| 2008-07-23 | 29,904 | 30,048 | 29,200 | 30,000 | 15 | 37.50 |
| 2008-07-22 | 30,400 | 30,400 | 30,000 | 30,200 | 11 | 37.75 |
| 2008-07-18 | 30,304 | 30,304 | 30,000 | 30,000 | 3 | 37.50 |
| 2008-07-17 | 30,400 | 30,504 | 30,400 | 30,448 | 7 | 38.06 |
| 2008-07-16 | 30,504 | 30,504 | 29,800 | 30,400 | 11 | 38 |
| 2008-07-15 | 29,400 | 31,000 | 29,400 | 31,000 | 20 | 38.75 |
| 2008-07-14 | 30,000 | 30,000 | 30,000 | 30,000 | 7 | 37.50 |
| 2008-07-11 | 30,000 | 30,304 | 30,000 | 30,000 | 58 | 37.50 |
| 2008-07-10 | 30,200 | 30,600 | 29,704 | 29,704 | 15 | 37.13 |
| 2008-07-09 | 31,904 | 31,904 | 28,904 | 28,904 | 16 | 36.13 |
| 2008-07-08 | 28,112 | 31,904 | 28,112 | 31,904 | 21 | 39.88 |
| 2008-07-07 | 30,904 | 31,800 | 30,904 | 31,800 | 13 | 39.75 |
| 2008-07-04 | 30,200 | 31,400 | 30,200 | 30,600 | 14 | 38.25 |
| 2008-07-03 | 32,704 | 32,704 | 31,000 | 31,000 | 10 | 38.75 |
| 2008-07-02 | 33,504 | 33,904 | 31,152 | 32,904 | 17 | 41.13 |
| 2008-07-01 | 32,504 | 32,904 | 32,504 | 32,904 | 3 | 41.13 |
| 2008-06-30 | 31,504 | 32,504 | 31,504 | 32,504 | 34 | 40.63 |
| 2008-06-27 | 31,200 | 32,104 | 30,952 | 32,104 | 9 | 40.13 |
| 2008-06-26 | 31,504 | 31,904 | 31,504 | 31,600 | 8 | 39.50 |
| 2008-06-25 | 31,104 | 32,952 | 31,104 | 32,304 | 28 | 40.38 |
| 2008-06-24 | 34,400 | 34,400 | 31,104 | 31,304 | 42 | 39.13 |
| 2008-06-23 | 36,248 | 36,248 | 35,104 | 35,104 | 11 | 43.88 |
| 2008-06-20 | 35,200 | 36,600 | 35,104 | 35,504 | 61 | 44.38 |
| 2008-06-19 | 35,952 | 35,952 | 35,152 | 35,704 | 30 | 44.63 |
| 2008-06-18 | 35,448 | 35,800 | 35,400 | 35,400 | 11 | 44.25 |
| 2008-06-17 | 33,304 | 35,904 | 33,304 | 35,104 | 67 | 43.88 |
| 2008-06-16 | 36,304 | 36,752 | 35,600 | 36,504 | 13 | 45.63 |
| 2008-06-13 | 36,048 | 37,400 | 35,800 | 37,400 | 27 | 46.75 |
| 2008-06-12 | 36,304 | 36,648 | 36,048 | 36,048 | 10 | 45.06 |
| 2008-06-11 | 37,200 | 37,200 | 36,304 | 36,648 | 32 | 45.81 |
| 2008-06-10 | 38,000 | 38,000 | 38,000 | 38,000 | 8 | 47.50 |
| 2008-06-09 | 37,104 | 38,704 | 36,600 | 38,704 | 72 | 48.38 |
| 2008-06-06 | 38,448 | 38,704 | 38,448 | 38,704 | 10 | 48.38 |
| 2008-06-05 | 39,000 | 39,104 | 39,000 | 39,104 | 3 | 48.88 |
| 2008-06-04 | 39,000 | 39,000 | 38,600 | 39,000 | 9 | 48.75 |
| 2008-06-03 | 40,600 | 40,600 | 39,000 | 39,000 | 28 | 48.75 |
| 2008-06-02 | 40,304 | 40,904 | 39,952 | 40,704 | 32 | 50.88 |
| 2008-05-30 | 39,400 | 41,200 | 39,000 | 39,904 | 52 | 49.88 |
| 2008-05-29 | 37,704 | 39,000 | 36,600 | 39,000 | 31 | 48.75 |
| 2008-05-28 | 40,400 | 40,400 | 38,104 | 38,504 | 79 | 48.13 |
| 2008-05-27 | 40,000 | 40,000 | 39,904 | 40,000 | 9 | 50 |
| 2008-05-26 | 39,304 | 39,904 | 39,048 | 39,904 | 37 | 49.88 |
| 2008-05-23 | 43,200 | 43,200 | 38,600 | 40,504 | 176 | 50.63 |
| 2008-05-22 | 43,400 | 43,400 | 41,000 | 42,000 | 22 | 52.50 |
| 2008-05-21 | 45,704 | 46,304 | 42,104 | 43,400 | 211 | 54.25 |
| 2008-05-20 | 39,000 | 43,304 | 39,000 | 43,304 | 318 | 54.13 |
| 2008-05-19 | 40,448 | 40,600 | 39,000 | 39,304 | 40 | 49.13 |
| 2008-05-16 | 41,800 | 41,800 | 39,104 | 41,504 | 52 | 51.88 |
| 2008-05-15 | 40,600 | 42,000 | 39,104 | 41,400 | 100 | 51.75 |
| 2008-05-14 | 42,000 | 42,504 | 41,000 | 41,400 | 264 | 51.75 |
| 2008-05-13 | 45,000 | 45,000 | 43,704 | 45,000 | 90 | 56.25 |
| 2008-05-12 | 44,200 | 44,600 | 40,200 | 42,704 | 94 | 53.38 |
| 2008-05-09 | 46,800 | 47,000 | 44,000 | 44,200 | 151 | 55.25 |
| 2008-05-08 | 50,304 | 50,304 | 45,200 | 46,000 | 351 | 57.50 |
| 2008-05-07 | 47,104 | 47,104 | 47,000 | 47,104 | 220 | 58.88 |
| 2008-05-02 | 41,000 | 43,104 | 41,000 | 43,104 | 292 | 53.88 |
| 2008-05-01 | 40,000 | 40,000 | 38,704 | 38,704 | 49 | 48.38 |
| 2008-04-30 | 39,448 | 40,000 | 38,504 | 40,000 | 58 | 50 |
| 2008-04-28 | 39,904 | 39,952 | 39,000 | 39,000 | 63 | 48.75 |
| 2008-04-25 | 39,752 | 39,848 | 39,504 | 39,848 | 27 | 49.81 |
| 2008-04-24 | 39,952 | 39,952 | 38,352 | 39,904 | 36 | 49.88 |
| 2008-04-23 | 42,552 | 42,552 | 40,648 | 41,704 | 62 | 52.13 |
| 2008-04-22 | 42,800 | 43,504 | 42,000 | 43,104 | 73 | 53.88 |
| 2008-04-21 | 43,904 | 44,704 | 42,504 | 44,000 | 116 | 55 |
| 2008-04-18 | 41,600 | 43,904 | 41,048 | 43,104 | 75 | 53.88 |
| 2008-04-17 | 44,000 | 45,304 | 40,400 | 44,000 | 117 | 55 |
| 2008-04-16 | 39,000 | 44,000 | 39,000 | 43,848 | 193 | 54.81 |
| 2008-04-15 | 40,000 | 40,000 | 39,504 | 40,000 | 54 | 50 |
| 2008-04-14 | 38,504 | 40,000 | 36,704 | 39,304 | 80 | 49.13 |
| 2008-04-11 | 34,200 | 38,600 | 34,200 | 38,600 | 144 | 48.25 |
| 2008-04-10 | 37,248 | 38,200 | 35,600 | 36,600 | 75 | 45.75 |
| 2008-04-09 | 38,600 | 38,600 | 36,000 | 36,904 | 31 | 46.13 |
| 2008-04-08 | 38,104 | 39,104 | 37,000 | 38,600 | 91 | 48.25 |
| 2008-04-07 | 36,000 | 39,104 | 33,600 | 38,904 | 227 | 48.63 |
| 2008-04-04 | 37,304 | 37,304 | 32,504 | 35,504 | 303 | 44.38 |
| 2008-04-03 | 39,400 | 39,400 | 36,104 | 36,504 | 45 | 45.63 |
| 2008-04-02 | 36,000 | 38,000 | 35,800 | 37,000 | 93 | 46.25 |
| 2008-04-01 | 38,800 | 38,800 | 35,248 | 37,648 | 41 | 47.06 |
| 2008-03-31 | 39,000 | 39,400 | 37,048 | 38,000 | 58 | 47.50 |
| 2008-03-28 | 42,000 | 42,000 | 39,000 | 39,000 | 152 | 48.75 |
| 2008-03-27 | 43,104 | 43,104 | 41,504 | 43,000 | 152 | 53.75 |
| 2008-03-26 | 49,504 | 49,504 | 45,504 | 45,504 | 357 | 56.88 |
| 2008-03-25 | 51,000 | 51,504 | 47,000 | 50,504 | 107 | 63.13 |
| 2008-03-24 | 51,200 | 52,704 | 51,000 | 51,000 | 25 | 63.75 |
| 2008-03-21 | 54,304 | 54,304 | 54,200 | 54,200 | 4 | 67.75 |
| 2008-03-19 | 48,704 | 54,000 | 48,400 | 52,800 | 48 | 66 |
| 2008-03-18 | 56,000 | 56,000 | 52,504 | 52,504 | 10 | 65.63 |
| 2008-03-17 | 53,200 | 54,504 | 52,504 | 54,504 | 28 | 68.13 |
| 2008-03-14 | 56,304 | 57,504 | 55,504 | 57,504 | 17 | 71.88 |
| 2008-03-13 | 56,800 | 57,304 | 56,800 | 57,304 | 2 | 71.63 |
| 2008-03-12 | 59,504 | 60,000 | 57,504 | 59,600 | 176 | 74.50 |
| 2008-03-11 | 56,504 | 59,400 | 56,000 | 59,400 | 30 | 74.25 |
| 2008-03-10 | 56,200 | 60,200 | 56,200 | 60,000 | 231 | 75 |
| 2008-03-07 | 56,504 | 60,000 | 56,000 | 60,000 | 22 | 75 |
| 2008-03-06 | 59,000 | 60,904 | 56,504 | 60,904 | 41 | 76.13 |
| 2008-03-05 | 62,104 | 64,000 | 60,000 | 60,000 | 38 | 75 |
| 2008-03-04 | 57,000 | 61,000 | 55,000 | 60,304 | 143 | 75.38 |
| 2008-03-03 | 50,400 | 56,904 | 50,200 | 56,504 | 108 | 70.63 |
| 2008-02-29 | 53,000 | 53,000 | 50,200 | 52,904 | 44 | 66.13 |
| 2008-02-28 | 52,704 | 53,504 | 49,352 | 53,400 | 90 | 66.75 |
| 2008-02-27 | 49,104 | 52,704 | 48,704 | 52,704 | 68 | 65.88 |
| 2008-02-26 | 51,104 | 51,104 | 49,000 | 50,000 | 76 | 62.50 |
| 2008-02-25 | 53,000 | 53,000 | 50,000 | 50,104 | 42 | 62.63 |
| 2008-02-22 | 52,000 | 53,000 | 52,000 | 52,504 | 30 | 65.63 |
| 2008-02-21 | 54,504 | 54,504 | 51,504 | 54,000 | 53 | 67.50 |
| 2008-02-20 | 52,000 | 54,200 | 51,504 | 54,000 | 79 | 67.50 |
| 2008-02-19 | 57,304 | 57,304 | 50,800 | 52,000 | 566 | 65 |
| 2008-02-18 | 57,000 | 58,000 | 54,000 | 55,800 | 168 | 69.75 |
| 2008-02-15 | 58,504 | 58,504 | 55,504 | 55,504 | 257 | 69.38 |
| 2008-02-14 | 61,800 | 62,304 | 57,304 | 60,000 | 167 | 75 |
| 2008-02-13 | 62,800 | 62,800 | 57,800 | 61,800 | 197 | 77.25 |
| 2008-02-12 | 64,104 | 65,104 | 60,304 | 60,800 | 34 | 76 |
| 2008-02-08 | 60,504 | 65,000 | 59,600 | 64,000 | 497 | 80 |
| 2008-02-07 | 60,000 | 60,000 | 59,800 | 60,000 | 27 | 75 |
| 2008-02-06 | 59,504 | 60,000 | 59,504 | 59,904 | 23 | 74.88 |
| 2008-02-05 | 59,504 | 64,504 | 59,000 | 62,000 | 164 | 77.50 |
| 2008-02-04 | 62,000 | 62,504 | 60,000 | 60,800 | 30 | 76 |
| 2008-02-01 | 62,000 | 62,504 | 62,000 | 62,000 | 39 | 77.50 |
| 2008-01-31 | 63,000 | 63,000 | 60,000 | 62,000 | 25 | 77.50 |
| 2008-01-30 | 59,504 | 63,000 | 59,504 | 63,000 | 27 | 78.75 |
| 2008-01-29 | 59,000 | 59,504 | 58,000 | 59,504 | 17 | 74.38 |
| 2008-01-28 | 60,000 | 60,104 | 59,000 | 59,000 | 23 | 73.75 |
| 2008-01-25 | 61,504 | 62,000 | 59,504 | 60,000 | 23 | 75 |
| 2008-01-24 | 63,504 | 63,504 | 61,000 | 62,000 | 23 | 77.50 |
| 2008-01-23 | 61,504 | 65,504 | 61,504 | 64,000 | 29 | 80 |
| 2008-01-22 | 65,304 | 65,904 | 62,504 | 62,504 | 32 | 78.13 |
| 2008-01-21 | 64,000 | 67,504 | 63,000 | 67,504 | 186 | 84.38 |
| 2008-01-18 | 60,000 | 65,000 | 60,000 | 65,000 | 87 | 81.25 |
| 2008-01-17 | 59,000 | 60,904 | 55,000 | 60,000 | 306 | 75 |
| 2008-01-16 | 64,504 | 65,504 | 60,000 | 60,000 | 129 | 75 |
| 2008-01-15 | 74,000 | 74,000 | 65,000 | 65,000 | 296 | 81.25 |
| 2008-01-11 | 76,000 | 78,000 | 70,504 | 75,000 | 36 | 93.75 |
| 2008-01-10 | 77,000 | 79,000 | 76,200 | 77,000 | 86 | 96.25 |
| 2008-01-09 | 74,000 | 79,000 | 74,000 | 79,000 | 207 | 98.75 |
| 2008-01-08 | 81,000 | 84,504 | 74,000 | 74,000 | 253 | 92.50 |
| 2008-01-07 | 88,704 | 88,704 | 83,000 | 84,000 | 17 | 105 |
| 2008-01-04 | 89,800 | 89,800 | 89,800 | 89,800 | 10 | 112.25 |
分割・併合履歴 ： [2015-09-28]1株→4株 [2014-12-26]1株→2株 [2013-03-27]1株→100株 [2007-09-25]1株→3株
