3758 (株)アエリア 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 | 44,800 | 46,000 | 44,800 | 45,200 | 81 | 226 |
| 2008-12-29 | 47,800 | 48,300 | 45,350 | 46,800 | 153 | 234 |
| 2008-12-26 | 48,000 | 48,600 | 47,000 | 48,600 | 25 | 243 |
| 2008-12-25 | 47,600 | 49,600 | 46,600 | 49,600 | 89 | 248 |
| 2008-12-24 | 52,000 | 52,000 | 49,500 | 50,000 | 132 | 250 |
| 2008-12-22 | 54,500 | 54,500 | 52,900 | 53,000 | 188 | 265 |
| 2008-12-19 | 54,400 | 56,600 | 54,100 | 56,000 | 304 | 280 |
| 2008-12-18 | 53,300 | 56,700 | 53,300 | 54,100 | 315 | 270.50 |
| 2008-12-17 | 55,500 | 55,600 | 50,600 | 53,300 | 410 | 266.50 |
| 2008-12-16 | 56,900 | 56,900 | 53,500 | 55,500 | 181 | 277.50 |
| 2008-12-15 | 54,500 | 58,000 | 54,500 | 57,000 | 533 | 285 |
| 2008-12-12 | 55,600 | 57,000 | 53,300 | 54,500 | 656 | 272.50 |
| 2008-12-11 | 48,100 | 52,100 | 48,050 | 52,100 | 383 | 260.50 |
| 2008-12-10 | 45,650 | 48,350 | 44,300 | 48,050 | 203 | 240.25 |
| 2008-12-09 | 48,300 | 48,900 | 45,600 | 45,600 | 277 | 228 |
| 2008-12-08 | 44,850 | 48,300 | 43,100 | 48,300 | 356 | 241.50 |
| 2008-12-05 | 41,000 | 44,900 | 39,800 | 44,300 | 269 | 221.50 |
| 2008-12-04 | 45,000 | 45,500 | 41,050 | 41,150 | 253 | 205.75 |
| 2008-12-03 | 50,000 | 51,100 | 44,000 | 44,000 | 727 | 220 |
| 2008-12-02 | 45,600 | 48,000 | 44,550 | 48,000 | 629 | 240 |
| 2008-12-01 | 44,000 | 44,000 | 44,000 | 44,000 | 52 | 220 |
| 2008-11-28 | 38,500 | 40,000 | 38,200 | 40,000 | 30 | 200 |
| 2008-11-27 | 39,400 | 39,800 | 37,900 | 39,800 | 22 | 199 |
| 2008-11-26 | 39,900 | 41,500 | 38,100 | 38,300 | 45 | 191.50 |
| 2008-11-25 | 42,300 | 42,300 | 39,000 | 39,800 | 72 | 199 |
| 2008-11-21 | 35,100 | 38,300 | 35,100 | 38,300 | 46 | 191.50 |
| 2008-11-20 | 38,300 | 38,900 | 37,500 | 37,500 | 41 | 187.50 |
| 2008-11-19 | 38,000 | 40,600 | 37,700 | 40,000 | 54 | 200 |
| 2008-11-18 | 38,300 | 38,800 | 38,000 | 38,800 | 34 | 194 |
| 2008-11-17 | 38,500 | 40,500 | 38,500 | 40,000 | 32 | 200 |
| 2008-11-14 | 42,200 | 42,200 | 40,400 | 40,400 | 29 | 202 |
| 2008-11-13 | 39,100 | 39,600 | 38,200 | 38,200 | 71 | 191 |
| 2008-11-12 | 43,000 | 43,000 | 41,900 | 42,100 | 18 | 210.50 |
| 2008-11-11 | 41,550 | 43,550 | 41,550 | 43,000 | 49 | 215 |
| 2008-11-10 | 40,500 | 41,500 | 40,500 | 41,100 | 22 | 205.50 |
| 2008-11-07 | 40,050 | 41,550 | 40,000 | 40,000 | 113 | 200 |
| 2008-11-06 | 40,650 | 43,000 | 40,050 | 40,300 | 182 | 201.50 |
| 2008-11-05 | 41,200 | 42,250 | 41,200 | 42,250 | 113 | 211.25 |
| 2008-11-04 | 37,900 | 39,500 | 37,900 | 38,250 | 17 | 191.25 |
| 2008-10-31 | 39,050 | 40,000 | 36,250 | 37,800 | 144 | 189 |
| 2008-10-30 | 41,200 | 42,000 | 40,050 | 40,200 | 49 | 201 |
| 2008-10-29 | 42,000 | 45,000 | 41,600 | 42,000 | 36 | 210 |
| 2008-10-28 | 36,200 | 41,000 | 36,200 | 41,000 | 383 | 205 |
| 2008-10-27 | 42,000 | 42,100 | 40,300 | 40,600 | 262 | 203 |
| 2008-10-24 | 47,000 | 47,000 | 42,950 | 42,950 | 47 | 214.75 |
| 2008-10-23 | 45,200 | 47,000 | 44,300 | 46,950 | 200 | 234.75 |
| 2008-10-22 | 48,750 | 48,950 | 48,600 | 48,600 | 32 | 243 |
| 2008-10-21 | 45,100 | 48,750 | 45,100 | 48,750 | 111 | 243.75 |
| 2008-10-20 | 42,450 | 45,000 | 42,000 | 44,750 | 139 | 223.75 |
| 2008-10-17 | 42,000 | 44,050 | 41,250 | 41,900 | 132 | 209.50 |
| 2008-10-16 | 40,000 | 42,000 | 39,500 | 40,300 | 128 | 201.50 |
| 2008-10-15 | 38,550 | 41,950 | 38,550 | 41,550 | 66 | 207.75 |
| 2008-10-14 | 38,300 | 38,300 | 38,200 | 38,300 | 93 | 191.50 |
| 2008-10-10 | 34,950 | 36,000 | 33,600 | 34,300 | 291 | 171.50 |
| 2008-10-09 | 35,900 | 40,800 | 35,000 | 37,600 | 162 | 188 |
| 2008-10-08 | 38,200 | 38,200 | 36,000 | 36,800 | 236 | 184 |
| 2008-10-07 | 38,500 | 40,150 | 38,500 | 40,000 | 197 | 200 |
| 2008-10-06 | 43,700 | 44,000 | 42,500 | 42,500 | 106 | 212.50 |
| 2008-10-03 | 49,750 | 50,000 | 45,850 | 46,900 | 124 | 234.50 |
| 2008-10-02 | 48,450 | 50,500 | 48,300 | 49,750 | 208 | 248.75 |
| 2008-10-01 | 52,000 | 52,000 | 48,300 | 48,300 | 187 | 241.50 |
| 2008-09-30 | 49,100 | 51,000 | 48,450 | 50,500 | 227 | 252.50 |
| 2008-09-29 | 55,800 | 57,500 | 52,700 | 53,000 | 304 | 265 |
| 2008-09-26 | 58,300 | 59,900 | 57,700 | 57,700 | 209 | 288.50 |
| 2008-09-25 | 61,800 | 61,800 | 58,500 | 58,800 | 203 | 294 |
| 2008-09-24 | 64,800 | 64,800 | 61,800 | 62,600 | 235 | 313 |
| 2008-09-22 | 72,400 | 72,400 | 66,700 | 66,700 | 229 | 333.50 |
| 2008-09-19 | 72,900 | 74,700 | 69,500 | 70,700 | 308 | 353.50 |
| 2008-09-18 | 73,600 | 74,800 | 68,100 | 72,800 | 218 | 364 |
| 2008-09-17 | 78,500 | 81,000 | 76,500 | 77,500 | 699 | 387.50 |
| 2008-09-16 | 64,000 | 76,500 | 63,100 | 76,500 | 838 | 382.50 |
| 2008-09-12 | 71,100 | 71,300 | 68,700 | 71,000 | 115 | 355 |
| 2008-09-11 | 74,000 | 74,000 | 70,900 | 71,100 | 151 | 355.50 |
| 2008-09-10 | 73,500 | 74,900 | 71,700 | 74,000 | 268 | 370 |
| 2008-09-09 | 71,100 | 74,900 | 69,100 | 74,900 | 183 | 374.50 |
| 2008-09-08 | 66,500 | 71,000 | 66,500 | 71,000 | 267 | 355 |
| 2008-09-05 | 66,000 | 67,800 | 63,100 | 66,000 | 263 | 330 |
| 2008-09-04 | 69,100 | 69,100 | 64,400 | 67,000 | 370 | 335 |
| 2008-09-03 | 75,800 | 76,500 | 68,100 | 69,100 | 415 | 345.50 |
| 2008-09-02 | 76,300 | 78,000 | 73,100 | 76,000 | 545 | 380 |
| 2008-09-01 | 71,100 | 75,800 | 67,800 | 72,300 | 582 | 361.50 |
| 2008-08-29 | 70,100 | 70,100 | 70,100 | 70,100 | 30 | 350.50 |
| 2008-08-28 | 69,800 | 70,200 | 65,100 | 65,100 | 401 | 325.50 |
| 2008-08-27 | 60,500 | 66,800 | 60,000 | 66,800 | 347 | 334 |
| 2008-08-26 | 61,600 | 62,000 | 59,500 | 61,800 | 121 | 309 |
| 2008-08-25 | 63,900 | 64,600 | 62,400 | 62,600 | 108 | 313 |
| 2008-08-22 | 66,400 | 66,400 | 62,900 | 62,900 | 140 | 314.50 |
| 2008-08-21 | 66,500 | 69,000 | 64,500 | 67,900 | 310 | 339.50 |
| 2008-08-20 | 61,800 | 64,700 | 60,600 | 64,500 | 465 | 322.50 |
| 2008-08-19 | 58,000 | 62,500 | 57,000 | 62,500 | 590 | 312.50 |
| 2008-08-18 | 58,500 | 58,500 | 58,500 | 58,500 | 551 | 292.50 |
| 2008-08-15 | 63,500 | 63,500 | 63,500 | 63,500 | 46 | 317.50 |
| 2008-08-14 | 75,000 | 75,000 | 72,600 | 73,500 | 97 | 367.50 |
| 2008-08-13 | 74,000 | 76,400 | 73,500 | 75,300 | 184 | 376.50 |
| 2008-08-12 | 74,100 | 75,000 | 73,400 | 73,400 | 127 | 367 |
| 2008-08-11 | 78,600 | 80,000 | 73,600 | 73,600 | 154 | 368 |
| 2008-08-08 | 75,000 | 82,500 | 75,000 | 80,000 | 343 | 400 |
| 2008-08-07 | 93,500 | 93,600 | 83,500 | 83,500 | 247 | 417.50 |
| 2008-08-06 | 94,000 | 94,000 | 92,200 | 93,500 | 70 | 467.50 |
| 2008-08-05 | 94,300 | 95,000 | 93,000 | 93,900 | 39 | 469.50 |
| 2008-08-04 | 96,500 | 97,300 | 94,500 | 97,300 | 52 | 486.50 |
| 2008-08-01 | 96,000 | 97,500 | 95,500 | 97,500 | 106 | 487.50 |
| 2008-07-31 | 102,200 | 102,200 | 99,000 | 99,900 | 83 | 499.50 |
| 2008-07-30 | 102,000 | 102,900 | 101,500 | 102,000 | 55 | 510 |
| 2008-07-29 | 105,900 | 105,900 | 100,200 | 100,200 | 146 | 501 |
| 2008-07-28 | 102,000 | 107,000 | 102,000 | 106,500 | 139 | 532.50 |
| 2008-07-25 | 99,500 | 102,000 | 99,000 | 100,900 | 114 | 504.50 |
| 2008-07-24 | 97,300 | 104,900 | 96,000 | 104,900 | 232 | 524.50 |
| 2008-07-23 | 93,100 | 96,000 | 93,100 | 95,600 | 134 | 478 |
| 2008-07-22 | 93,100 | 93,100 | 91,200 | 92,300 | 73 | 461.50 |
| 2008-07-18 | 96,600 | 97,000 | 92,000 | 93,100 | 93 | 465.50 |
| 2008-07-17 | 94,800 | 97,600 | 94,600 | 95,400 | 124 | 477 |
| 2008-07-16 | 95,300 | 96,000 | 91,600 | 92,900 | 187 | 464.50 |
| 2008-07-15 | 96,800 | 97,100 | 94,000 | 94,100 | 265 | 470.50 |
| 2008-07-14 | 108,000 | 110,000 | 99,500 | 99,800 | 377 | 499 |
| 2008-07-11 | 116,000 | 116,000 | 110,000 | 112,000 | 90 | 560 |
| 2008-07-10 | 115,000 | 119,000 | 112,000 | 116,000 | 145 | 580 |
| 2008-07-09 | 121,000 | 122,000 | 117,000 | 117,000 | 80 | 585 |
| 2008-07-08 | 123,000 | 124,000 | 118,000 | 120,000 | 104 | 600 |
| 2008-07-07 | 122,000 | 123,000 | 121,000 | 123,000 | 29 | 615 |
| 2008-07-04 | 121,000 | 123,000 | 120,000 | 122,000 | 51 | 610 |
| 2008-07-03 | 118,000 | 122,000 | 117,000 | 121,000 | 85 | 605 |
| 2008-07-02 | 127,000 | 127,000 | 120,000 | 122,000 | 87 | 610 |
| 2008-07-01 | 123,000 | 127,000 | 122,000 | 125,000 | 63 | 625 |
| 2008-06-30 | 123,000 | 126,000 | 122,000 | 122,000 | 50 | 610 |
| 2008-06-27 | 125,000 | 127,000 | 122,000 | 125,000 | 113 | 625 |
| 2008-06-26 | 128,000 | 131,000 | 128,000 | 129,000 | 37 | 645 |
| 2008-06-25 | 132,000 | 133,000 | 128,000 | 128,000 | 58 | 640 |
| 2008-06-24 | 132,000 | 133,000 | 130,000 | 133,000 | 32 | 665 |
| 2008-06-23 | 132,000 | 134,000 | 131,000 | 131,000 | 31 | 655 |
| 2008-06-20 | 133,000 | 135,000 | 133,000 | 134,000 | 40 | 670 |
| 2008-06-19 | 137,000 | 137,000 | 133,000 | 135,000 | 76 | 675 |
| 2008-06-18 | 138,000 | 139,000 | 137,000 | 138,000 | 29 | 690 |
| 2008-06-17 | 138,000 | 139,000 | 136,000 | 137,000 | 49 | 685 |
| 2008-06-16 | 138,000 | 139,000 | 134,000 | 139,000 | 83 | 695 |
| 2008-06-13 | 136,000 | 137,000 | 134,000 | 137,000 | 49 | 685 |
| 2008-06-12 | 137,000 | 137,000 | 135,000 | 135,000 | 86 | 675 |
| 2008-06-11 | 136,000 | 141,000 | 136,000 | 140,000 | 91 | 700 |
| 2008-06-10 | 140,000 | 142,000 | 136,000 | 136,000 | 75 | 680 |
| 2008-06-09 | 140,000 | 141,000 | 139,000 | 139,000 | 130 | 695 |
| 2008-06-06 | 145,000 | 145,000 | 142,000 | 144,000 | 100 | 720 |
| 2008-06-05 | 144,000 | 146,000 | 143,000 | 144,000 | 65 | 720 |
| 2008-06-04 | 148,000 | 148,000 | 144,000 | 144,000 | 160 | 720 |
| 2008-06-03 | 151,000 | 152,000 | 145,000 | 148,000 | 547 | 740 |
| 2008-06-02 | 156,000 | 159,000 | 150,000 | 150,000 | 1,842 | 750 |
| 2008-05-30 | 140,000 | 141,000 | 138,000 | 139,000 | 58 | 695 |
| 2008-05-29 | 139,000 | 141,000 | 137,000 | 141,000 | 78 | 705 |
| 2008-05-28 | 142,000 | 142,000 | 138,000 | 140,000 | 80 | 700 |
| 2008-05-27 | 143,000 | 144,000 | 141,000 | 142,000 | 61 | 710 |
| 2008-05-26 | 146,000 | 147,000 | 142,000 | 144,000 | 74 | 720 |
| 2008-05-23 | 145,000 | 146,000 | 144,000 | 146,000 | 34 | 730 |
| 2008-05-22 | 144,000 | 145,000 | 142,000 | 145,000 | 55 | 725 |
| 2008-05-21 | 145,000 | 146,000 | 144,000 | 144,000 | 33 | 720 |
| 2008-05-20 | 147,000 | 147,000 | 144,000 | 146,000 | 97 | 730 |
| 2008-05-19 | 147,000 | 150,000 | 146,000 | 148,000 | 90 | 740 |
| 2008-05-16 | 148,000 | 154,000 | 145,000 | 147,000 | 491 | 735 |
| 2008-05-15 | 164,000 | 168,000 | 160,000 | 163,000 | 318 | 815 |
| 2008-05-14 | 162,000 | 166,000 | 159,000 | 161,000 | 293 | 805 |
| 2008-05-13 | 165,000 | 169,000 | 158,000 | 165,000 | 590 | 825 |
| 2008-05-12 | 151,000 | 163,000 | 147,000 | 163,000 | 406 | 815 |
| 2008-05-09 | 157,000 | 159,000 | 148,000 | 151,000 | 196 | 755 |
| 2008-05-08 | 152,000 | 158,000 | 152,000 | 156,000 | 281 | 780 |
| 2008-05-07 | 149,000 | 153,000 | 148,000 | 152,000 | 197 | 760 |
| 2008-05-02 | 147,000 | 148,000 | 145,000 | 146,000 | 113 | 730 |
| 2008-05-01 | 149,000 | 150,000 | 144,000 | 147,000 | 135 | 735 |
| 2008-04-30 | 146,000 | 148,000 | 143,000 | 148,000 | 154 | 740 |
| 2008-04-28 | 145,000 | 146,000 | 143,000 | 145,000 | 135 | 725 |
| 2008-04-25 | 146,000 | 147,000 | 144,000 | 146,000 | 135 | 730 |
| 2008-04-24 | 153,000 | 153,000 | 145,000 | 145,000 | 175 | 725 |
| 2008-04-23 | 145,000 | 155,000 | 144,000 | 148,000 | 357 | 740 |
| 2008-04-22 | 147,000 | 150,000 | 142,000 | 144,000 | 231 | 720 |
| 2008-04-21 | 145,000 | 152,000 | 144,000 | 148,000 | 270 | 740 |
| 2008-04-18 | 143,000 | 143,000 | 141,000 | 143,000 | 45 | 715 |
| 2008-04-17 | 144,000 | 144,000 | 140,000 | 143,000 | 160 | 715 |
| 2008-04-16 | 145,000 | 145,000 | 141,000 | 143,000 | 123 | 715 |
| 2008-04-15 | 144,000 | 146,000 | 140,000 | 143,000 | 82 | 715 |
| 2008-04-14 | 144,000 | 144,000 | 142,000 | 144,000 | 73 | 720 |
| 2008-04-11 | 145,000 | 148,000 | 144,000 | 148,000 | 121 | 740 |
| 2008-04-10 | 145,000 | 147,000 | 142,000 | 143,000 | 170 | 715 |
| 2008-04-09 | 153,000 | 154,000 | 144,000 | 147,000 | 160 | 735 |
| 2008-04-08 | 164,000 | 164,000 | 153,000 | 154,000 | 236 | 770 |
| 2008-04-07 | 164,000 | 165,000 | 161,000 | 164,000 | 74 | 820 |
| 2008-04-04 | 165,000 | 172,000 | 164,000 | 165,000 | 347 | 825 |
| 2008-04-03 | 159,000 | 169,000 | 155,000 | 164,000 | 568 | 820 |
| 2008-04-02 | 158,000 | 163,000 | 156,000 | 159,000 | 413 | 795 |
| 2008-04-01 | 143,000 | 155,000 | 143,000 | 153,000 | 255 | 765 |
| 2008-03-31 | 148,000 | 148,000 | 141,000 | 141,000 | 28 | 705 |
| 2008-03-28 | 149,000 | 152,000 | 143,000 | 147,000 | 116 | 735 |
| 2008-03-27 | 147,000 | 151,000 | 145,000 | 150,000 | 302 | 750 |
| 2008-03-26 | 145,000 | 149,000 | 145,000 | 147,000 | 76 | 735 |
| 2008-03-25 | 140,000 | 146,000 | 140,000 | 145,000 | 126 | 725 |
| 2008-03-24 | 136,000 | 141,000 | 136,000 | 141,000 | 53 | 705 |
| 2008-03-21 | 133,000 | 139,000 | 131,000 | 136,000 | 123 | 680 |
| 2008-03-19 | 129,000 | 135,000 | 129,000 | 135,000 | 232 | 675 |
| 2008-03-18 | 133,000 | 138,000 | 132,000 | 135,000 | 53 | 675 |
| 2008-03-17 | 126,000 | 131,000 | 125,000 | 131,000 | 90 | 655 |
| 2008-03-14 | 134,000 | 134,000 | 125,000 | 132,000 | 145 | 660 |
| 2008-03-13 | 141,000 | 142,000 | 138,000 | 138,000 | 53 | 690 |
| 2008-03-12 | 148,000 | 149,000 | 143,000 | 143,000 | 65 | 715 |
| 2008-03-11 | 141,000 | 145,000 | 139,000 | 145,000 | 105 | 725 |
| 2008-03-10 | 149,000 | 150,000 | 142,000 | 145,000 | 178 | 725 |
| 2008-03-07 | 148,000 | 152,000 | 148,000 | 150,000 | 109 | 750 |
| 2008-03-06 | 151,000 | 155,000 | 151,000 | 153,000 | 61 | 765 |
| 2008-03-05 | 149,000 | 154,000 | 148,000 | 152,000 | 60 | 760 |
| 2008-03-04 | 153,000 | 158,000 | 146,000 | 146,000 | 240 | 730 |
| 2008-03-03 | 158,000 | 162,000 | 150,000 | 153,000 | 376 | 765 |
| 2008-02-29 | 173,000 | 173,000 | 160,000 | 170,000 | 697 | 850 |
| 2008-02-28 | 153,000 | 158,000 | 153,000 | 155,000 | 132 | 775 |
| 2008-02-27 | 150,000 | 155,000 | 147,000 | 153,000 | 124 | 765 |
| 2008-02-26 | 146,000 | 149,000 | 143,000 | 149,000 | 153 | 745 |
| 2008-02-25 | 144,000 | 148,000 | 141,000 | 147,000 | 103 | 735 |
| 2008-02-22 | 139,000 | 144,000 | 139,000 | 144,000 | 90 | 720 |
| 2008-02-21 | 143,000 | 143,000 | 140,000 | 142,000 | 104 | 710 |
| 2008-02-20 | 144,000 | 145,000 | 140,000 | 142,000 | 231 | 710 |
| 2008-02-19 | 149,000 | 150,000 | 145,000 | 145,000 | 261 | 725 |
| 2008-02-18 | 144,000 | 155,000 | 144,000 | 150,000 | 323 | 750 |
| 2008-02-15 | 144,000 | 148,000 | 141,000 | 146,000 | 321 | 730 |
| 2008-02-14 | 147,000 | 151,000 | 147,000 | 151,000 | 117 | 755 |
| 2008-02-13 | 149,000 | 150,000 | 144,000 | 147,000 | 102 | 735 |
| 2008-02-12 | 149,000 | 158,000 | 146,000 | 146,000 | 198 | 730 |
| 2008-02-08 | 160,000 | 161,000 | 150,000 | 152,000 | 369 | 760 |
| 2008-02-07 | 142,000 | 163,000 | 133,000 | 163,000 | 870 | 815 |
| 2008-02-06 | 144,000 | 147,000 | 141,000 | 143,000 | 110 | 715 |
| 2008-02-05 | 157,000 | 157,000 | 149,000 | 150,000 | 88 | 750 |
| 2008-02-04 | 161,000 | 161,000 | 155,000 | 157,000 | 69 | 785 |
| 2008-02-01 | 159,000 | 160,000 | 149,000 | 157,000 | 127 | 785 |
| 2008-01-31 | 152,000 | 159,000 | 149,000 | 157,000 | 148 | 785 |
| 2008-01-30 | 153,000 | 165,000 | 151,000 | 151,000 | 521 | 755 |
| 2008-01-29 | 145,000 | 149,000 | 143,000 | 149,000 | 117 | 745 |
| 2008-01-28 | 148,000 | 149,000 | 141,000 | 142,000 | 156 | 710 |
| 2008-01-25 | 145,000 | 148,000 | 143,000 | 148,000 | 144 | 740 |
| 2008-01-24 | 144,000 | 147,000 | 143,000 | 144,000 | 122 | 720 |
| 2008-01-23 | 145,000 | 146,000 | 138,000 | 140,000 | 148 | 700 |
| 2008-01-22 | 145,000 | 145,000 | 135,000 | 139,000 | 187 | 695 |
| 2008-01-21 | 143,000 | 151,000 | 140,000 | 147,000 | 170 | 735 |
| 2008-01-18 | 137,000 | 149,000 | 132,000 | 147,000 | 193 | 735 |
| 2008-01-17 | 141,000 | 144,000 | 133,000 | 140,000 | 244 | 700 |
| 2008-01-16 | 121,000 | 155,000 | 120,000 | 132,000 | 778 | 660 |
| 2008-01-15 | 149,000 | 150,000 | 137,000 | 137,000 | 277 | 685 |
| 2008-01-11 | 160,000 | 167,000 | 146,000 | 152,000 | 291 | 760 |
| 2008-01-10 | 156,000 | 164,000 | 150,000 | 159,000 | 160 | 795 |
| 2008-01-09 | 148,000 | 154,000 | 147,000 | 151,000 | 108 | 755 |
| 2008-01-08 | 151,000 | 159,000 | 151,000 | 151,000 | 108 | 755 |
| 2008-01-07 | 152,000 | 160,000 | 151,000 | 151,000 | 86 | 755 |
| 2008-01-04 | 155,000 | 157,000 | 151,000 | 154,000 | 67 | 770 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2013-06-26]1株→100株 [2006-03-28]1株→3株
