3773 (株)アドバンスト・メディア 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 | 26,000 | 26,000 | 25,200 | 25,500 | 56 | 255 |
| 2008-12-29 | 24,710 | 26,090 | 24,500 | 26,040 | 81 | 260.40 |
| 2008-12-26 | 25,200 | 26,010 | 25,000 | 25,010 | 147 | 250.10 |
| 2008-12-25 | 25,110 | 25,420 | 25,020 | 25,390 | 372 | 253.90 |
| 2008-12-24 | 25,500 | 26,300 | 25,020 | 25,020 | 204 | 250.20 |
| 2008-12-22 | 27,000 | 27,200 | 26,000 | 26,000 | 225 | 260 |
| 2008-12-19 | 27,300 | 28,000 | 27,000 | 27,400 | 188 | 274 |
| 2008-12-18 | 29,220 | 29,500 | 27,100 | 27,420 | 206 | 274.20 |
| 2008-12-17 | 27,540 | 30,500 | 27,540 | 29,200 | 578 | 292 |
| 2008-12-16 | 26,490 | 28,000 | 26,000 | 27,500 | 264 | 275 |
| 2008-12-15 | 25,040 | 26,450 | 25,000 | 26,450 | 199 | 264.50 |
| 2008-12-12 | 24,500 | 26,000 | 24,500 | 25,010 | 229 | 250.10 |
| 2008-12-11 | 25,010 | 25,200 | 24,510 | 24,990 | 165 | 249.90 |
| 2008-12-10 | 25,050 | 25,100 | 24,010 | 25,000 | 111 | 250 |
| 2008-12-09 | 25,000 | 25,400 | 23,900 | 25,050 | 180 | 250.50 |
| 2008-12-08 | 23,830 | 24,500 | 23,510 | 24,500 | 187 | 245 |
| 2008-12-05 | 24,390 | 24,390 | 23,500 | 24,130 | 81 | 241.30 |
| 2008-12-04 | 23,850 | 24,500 | 23,100 | 24,500 | 143 | 245 |
| 2008-12-03 | 25,100 | 25,500 | 23,800 | 24,510 | 220 | 245.10 |
| 2008-12-02 | 25,800 | 26,500 | 24,600 | 26,000 | 86 | 260 |
| 2008-12-01 | 25,900 | 26,800 | 25,660 | 26,100 | 48 | 261 |
| 2008-11-28 | 25,500 | 26,800 | 25,110 | 26,800 | 35 | 268 |
| 2008-11-27 | 25,250 | 25,300 | 24,850 | 25,150 | 93 | 251.50 |
| 2008-11-26 | 25,700 | 25,740 | 24,400 | 24,510 | 104 | 245.10 |
| 2008-11-25 | 27,000 | 27,800 | 25,800 | 25,800 | 176 | 258 |
| 2008-11-21 | 23,900 | 26,700 | 23,900 | 26,500 | 135 | 265 |
| 2008-11-20 | 25,700 | 26,000 | 24,100 | 26,000 | 131 | 260 |
| 2008-11-19 | 27,300 | 27,600 | 25,500 | 26,000 | 101 | 260 |
| 2008-11-18 | 26,000 | 27,900 | 26,000 | 27,000 | 90 | 270 |
| 2008-11-17 | 26,000 | 28,000 | 26,000 | 27,000 | 62 | 270 |
| 2008-11-14 | 29,990 | 29,990 | 26,800 | 26,800 | 202 | 268 |
| 2008-11-13 | 28,400 | 28,500 | 26,700 | 27,110 | 130 | 271.10 |
| 2008-11-12 | 27,510 | 28,400 | 27,510 | 28,100 | 105 | 281 |
| 2008-11-11 | 29,300 | 29,500 | 28,000 | 29,000 | 172 | 290 |
| 2008-11-10 | 27,400 | 28,600 | 27,100 | 27,800 | 81 | 278 |
| 2008-11-07 | 25,900 | 29,800 | 25,800 | 26,500 | 322 | 265 |
| 2008-11-06 | 28,700 | 30,950 | 28,500 | 28,800 | 301 | 288 |
| 2008-11-05 | 31,100 | 31,100 | 31,100 | 31,100 | 88 | 311 |
| 2008-11-04 | 24,990 | 28,100 | 24,990 | 28,100 | 206 | 281 |
| 2008-10-31 | 23,500 | 26,000 | 23,010 | 26,000 | 109 | 260 |
| 2008-10-30 | 22,000 | 24,400 | 22,000 | 23,700 | 174 | 237 |
| 2008-10-29 | 23,560 | 23,560 | 21,500 | 21,700 | 180 | 217 |
| 2008-10-28 | 20,500 | 20,900 | 20,500 | 20,560 | 822 | 205.60 |
| 2008-10-27 | 23,600 | 25,500 | 23,500 | 23,500 | 282 | 235 |
| 2008-10-24 | 26,500 | 26,500 | 24,500 | 24,500 | 180 | 245 |
| 2008-10-23 | 27,100 | 27,200 | 25,600 | 26,530 | 153 | 265.30 |
| 2008-10-22 | 29,950 | 29,950 | 27,200 | 28,000 | 219 | 280 |
| 2008-10-21 | 28,200 | 30,000 | 27,610 | 29,990 | 181 | 299.90 |
| 2008-10-20 | 26,890 | 27,300 | 26,300 | 27,300 | 97 | 273 |
| 2008-10-17 | 27,350 | 27,420 | 25,550 | 26,290 | 269 | 262.90 |
| 2008-10-16 | 27,000 | 27,000 | 25,500 | 25,550 | 301 | 255.50 |
| 2008-10-15 | 25,650 | 28,050 | 25,500 | 28,050 | 401 | 280.50 |
| 2008-10-14 | 25,050 | 25,050 | 25,050 | 25,050 | 199 | 250.50 |
| 2008-10-10 | 22,000 | 23,340 | 22,000 | 22,050 | 474 | 220.50 |
| 2008-10-09 | 20,800 | 24,100 | 20,600 | 24,100 | 370 | 241 |
| 2008-10-08 | 22,500 | 24,000 | 21,100 | 21,100 | 446 | 211 |
| 2008-10-07 | 23,800 | 25,300 | 23,800 | 23,810 | 814 | 238.10 |
| 2008-10-06 | 29,000 | 29,000 | 26,300 | 26,800 | 577 | 268 |
| 2008-10-03 | 31,100 | 31,500 | 30,000 | 30,300 | 232 | 303 |
| 2008-10-02 | 32,700 | 33,500 | 31,700 | 32,800 | 117 | 328 |
| 2008-10-01 | 33,000 | 34,400 | 33,000 | 33,050 | 161 | 330.50 |
| 2008-09-30 | 30,700 | 32,800 | 30,700 | 32,000 | 259 | 320 |
| 2008-09-29 | 37,200 | 38,000 | 34,500 | 34,500 | 303 | 345 |
| 2008-09-26 | 39,050 | 40,050 | 38,050 | 38,500 | 109 | 385 |
| 2008-09-25 | 39,850 | 40,900 | 39,450 | 39,450 | 259 | 394.50 |
| 2008-09-24 | 45,900 | 45,900 | 43,450 | 43,450 | 207 | 434.50 |
| 2008-09-22 | 44,300 | 47,500 | 44,000 | 47,450 | 753 | 474.50 |
| 2008-09-19 | 40,000 | 43,500 | 39,950 | 43,500 | 1,325 | 435 |
| 2008-09-18 | 34,300 | 39,500 | 34,300 | 39,500 | 841 | 395 |
| 2008-09-17 | 35,000 | 35,500 | 34,450 | 35,500 | 588 | 355 |
| 2008-09-16 | 26,100 | 34,100 | 26,100 | 31,500 | 636 | 315 |
| 2008-09-12 | 30,950 | 31,850 | 30,000 | 30,000 | 132 | 300 |
| 2008-09-11 | 31,600 | 31,600 | 30,100 | 30,700 | 279 | 307 |
| 2008-09-10 | 28,000 | 29,850 | 28,000 | 29,400 | 127 | 294 |
| 2008-09-09 | 28,100 | 28,700 | 28,000 | 28,030 | 144 | 280.30 |
| 2008-09-08 | 28,500 | 29,500 | 28,240 | 28,850 | 148 | 288.50 |
| 2008-09-05 | 28,100 | 28,500 | 26,700 | 28,010 | 275 | 280.10 |
| 2008-09-04 | 30,950 | 30,950 | 29,000 | 29,000 | 317 | 290 |
| 2008-09-03 | 32,950 | 35,500 | 30,000 | 31,050 | 636 | 310.50 |
| 2008-09-02 | 32,150 | 32,550 | 31,500 | 32,550 | 304 | 325.50 |
| 2008-09-01 | 26,520 | 29,510 | 26,000 | 29,510 | 474 | 295.10 |
| 2008-08-29 | 24,550 | 26,510 | 24,550 | 26,510 | 300 | 265.10 |
| 2008-08-28 | 25,610 | 26,100 | 24,500 | 24,510 | 510 | 245.10 |
| 2008-08-27 | 26,220 | 26,600 | 24,750 | 25,000 | 966 | 250 |
| 2008-08-26 | 27,000 | 27,100 | 26,400 | 26,400 | 497 | 264 |
| 2008-08-25 | 27,910 | 29,600 | 27,910 | 28,510 | 225 | 285.10 |
| 2008-08-22 | 30,300 | 30,600 | 28,500 | 28,510 | 252 | 285.10 |
| 2008-08-21 | 29,800 | 30,900 | 29,800 | 30,700 | 77 | 307 |
| 2008-08-20 | 29,800 | 31,000 | 29,800 | 30,200 | 129 | 302 |
| 2008-08-19 | 31,000 | 31,000 | 29,500 | 30,100 | 171 | 301 |
| 2008-08-18 | 32,200 | 32,300 | 30,500 | 31,900 | 127 | 319 |
| 2008-08-15 | 32,950 | 32,950 | 29,300 | 31,000 | 547 | 310 |
| 2008-08-14 | 35,000 | 35,000 | 32,500 | 33,300 | 367 | 333 |
| 2008-08-13 | 37,550 | 37,550 | 36,050 | 36,500 | 88 | 365 |
| 2008-08-12 | 37,550 | 38,000 | 37,200 | 37,950 | 64 | 379.50 |
| 2008-08-11 | 40,000 | 40,000 | 37,500 | 37,550 | 166 | 375.50 |
| 2008-08-08 | 38,000 | 40,900 | 38,000 | 39,250 | 110 | 392.50 |
| 2008-08-07 | 39,600 | 39,950 | 38,000 | 39,000 | 81 | 390 |
| 2008-08-06 | 39,700 | 40,400 | 39,000 | 40,400 | 63 | 404 |
| 2008-08-05 | 39,600 | 40,000 | 38,500 | 38,850 | 60 | 388.50 |
| 2008-08-04 | 41,050 | 41,150 | 40,000 | 40,000 | 249 | 400 |
| 2008-08-01 | 42,000 | 44,000 | 41,600 | 43,350 | 67 | 433.50 |
| 2008-07-31 | 46,450 | 46,850 | 42,700 | 43,200 | 64 | 432 |
| 2008-07-30 | 46,000 | 46,250 | 43,300 | 44,850 | 74 | 448.50 |
| 2008-07-29 | 41,300 | 43,300 | 41,150 | 43,300 | 100 | 433 |
| 2008-07-28 | 43,050 | 43,700 | 42,000 | 42,550 | 67 | 425.50 |
| 2008-07-25 | 42,450 | 42,450 | 41,000 | 42,350 | 121 | 423.50 |
| 2008-07-24 | 40,050 | 43,250 | 40,000 | 43,250 | 295 | 432.50 |
| 2008-07-23 | 36,300 | 39,700 | 36,050 | 39,250 | 139 | 392.50 |
| 2008-07-22 | 38,300 | 39,500 | 36,000 | 36,300 | 343 | 363 |
| 2008-07-18 | 42,300 | 42,300 | 39,600 | 40,000 | 196 | 400 |
| 2008-07-17 | 40,200 | 42,000 | 40,200 | 41,500 | 120 | 415 |
| 2008-07-16 | 38,100 | 39,500 | 38,000 | 39,000 | 189 | 390 |
| 2008-07-15 | 41,600 | 41,900 | 38,000 | 38,000 | 213 | 380 |
| 2008-07-14 | 41,500 | 43,000 | 41,500 | 42,000 | 89 | 420 |
| 2008-07-11 | 42,500 | 43,800 | 42,500 | 43,000 | 88 | 430 |
| 2008-07-10 | 43,200 | 43,450 | 42,500 | 42,700 | 138 | 427 |
| 2008-07-09 | 45,100 | 45,500 | 43,600 | 43,600 | 201 | 436 |
| 2008-07-08 | 43,800 | 44,300 | 43,500 | 44,300 | 67 | 443 |
| 2008-07-07 | 42,850 | 46,900 | 42,550 | 45,000 | 112 | 450 |
| 2008-07-04 | 45,300 | 47,000 | 43,100 | 43,250 | 354 | 432.50 |
| 2008-07-03 | 42,500 | 45,050 | 42,500 | 44,550 | 145 | 445.50 |
| 2008-07-02 | 43,300 | 45,300 | 42,900 | 45,300 | 310 | 453 |
| 2008-07-01 | 44,100 | 46,750 | 44,000 | 46,500 | 128 | 465 |
| 2008-06-30 | 45,050 | 45,900 | 43,500 | 43,500 | 416 | 435 |
| 2008-06-27 | 45,700 | 46,900 | 44,350 | 44,500 | 1,023 | 445 |
| 2008-06-26 | 50,100 | 51,300 | 48,100 | 48,100 | 477 | 481 |
| 2008-06-25 | 52,400 | 53,400 | 50,300 | 51,800 | 425 | 518 |
| 2008-06-24 | 55,000 | 55,000 | 53,500 | 53,500 | 218 | 535 |
| 2008-06-23 | 55,400 | 55,600 | 53,700 | 55,100 | 580 | 551 |
| 2008-06-20 | 61,000 | 61,000 | 57,500 | 57,900 | 523 | 579 |
| 2008-06-19 | 61,400 | 63,700 | 60,700 | 60,900 | 908 | 609 |
| 2008-06-18 | 65,200 | 65,200 | 60,000 | 60,700 | 3,104 | 607 |
| 2008-06-17 | 57,500 | 60,200 | 57,100 | 60,200 | 249 | 602 |
| 2008-06-16 | 59,000 | 60,100 | 58,600 | 59,000 | 110 | 590 |
| 2008-06-13 | 59,500 | 60,900 | 59,200 | 59,400 | 167 | 594 |
| 2008-06-12 | 62,500 | 62,500 | 59,300 | 59,600 | 235 | 596 |
| 2008-06-11 | 61,500 | 62,000 | 60,000 | 61,500 | 117 | 615 |
| 2008-06-10 | 64,000 | 64,200 | 61,500 | 62,500 | 310 | 625 |
| 2008-06-09 | 62,500 | 64,500 | 62,500 | 63,700 | 163 | 637 |
| 2008-06-06 | 64,500 | 65,300 | 63,300 | 64,700 | 431 | 647 |
| 2008-06-05 | 64,000 | 64,000 | 62,900 | 64,000 | 175 | 640 |
| 2008-06-04 | 64,500 | 65,400 | 63,800 | 63,900 | 380 | 639 |
| 2008-06-03 | 63,500 | 64,500 | 63,200 | 63,500 | 172 | 635 |
| 2008-06-02 | 62,500 | 65,600 | 62,000 | 63,500 | 741 | 635 |
| 2008-05-30 | 59,500 | 62,400 | 59,400 | 62,000 | 241 | 620 |
| 2008-05-29 | 58,000 | 59,800 | 57,300 | 59,200 | 183 | 592 |
| 2008-05-28 | 58,500 | 59,000 | 58,000 | 58,200 | 117 | 582 |
| 2008-05-27 | 59,800 | 60,300 | 57,800 | 58,600 | 223 | 586 |
| 2008-05-26 | 59,500 | 60,300 | 59,000 | 60,300 | 194 | 603 |
| 2008-05-23 | 61,500 | 61,900 | 59,800 | 60,800 | 351 | 608 |
| 2008-05-22 | 60,400 | 61,600 | 60,000 | 61,000 | 208 | 610 |
| 2008-05-21 | 61,700 | 62,000 | 60,000 | 61,900 | 365 | 619 |
| 2008-05-20 | 61,000 | 62,000 | 60,100 | 61,700 | 170 | 617 |
| 2008-05-19 | 60,100 | 62,400 | 60,000 | 61,200 | 196 | 612 |
| 2008-05-16 | 61,700 | 62,700 | 59,700 | 61,500 | 766 | 615 |
| 2008-05-15 | 64,800 | 64,800 | 62,900 | 64,700 | 403 | 647 |
| 2008-05-14 | 64,400 | 64,400 | 62,300 | 64,300 | 345 | 643 |
| 2008-05-13 | 62,000 | 64,700 | 61,000 | 63,900 | 359 | 639 |
| 2008-05-12 | 60,300 | 61,500 | 59,800 | 61,300 | 291 | 613 |
| 2008-05-09 | 65,000 | 65,300 | 61,000 | 61,300 | 535 | 613 |
| 2008-05-08 | 60,400 | 64,900 | 60,100 | 64,800 | 1,056 | 648 |
| 2008-05-07 | 58,900 | 60,800 | 58,900 | 59,900 | 225 | 599 |
| 2008-05-02 | 54,600 | 57,900 | 54,600 | 57,900 | 299 | 579 |
| 2008-05-01 | 57,100 | 57,200 | 53,900 | 54,800 | 496 | 548 |
| 2008-04-30 | 57,600 | 58,800 | 57,500 | 57,600 | 217 | 576 |
| 2008-04-28 | 60,000 | 60,000 | 58,000 | 59,000 | 273 | 590 |
| 2008-04-25 | 60,900 | 61,000 | 59,100 | 60,000 | 240 | 600 |
| 2008-04-24 | 61,800 | 61,800 | 59,700 | 60,700 | 180 | 607 |
| 2008-04-23 | 58,700 | 61,000 | 58,700 | 61,000 | 185 | 610 |
| 2008-04-22 | 59,800 | 60,300 | 59,000 | 59,500 | 180 | 595 |
| 2008-04-21 | 60,300 | 61,400 | 60,000 | 60,200 | 308 | 602 |
| 2008-04-18 | 64,000 | 64,000 | 60,000 | 60,600 | 512 | 606 |
| 2008-04-17 | 65,600 | 66,400 | 62,800 | 63,000 | 1,019 | 630 |
| 2008-04-16 | 62,100 | 65,200 | 60,100 | 64,600 | 1,307 | 646 |
| 2008-04-15 | 57,800 | 61,100 | 57,300 | 60,600 | 524 | 606 |
| 2008-04-14 | 56,000 | 58,500 | 56,000 | 57,300 | 224 | 573 |
| 2008-04-11 | 57,000 | 58,700 | 56,900 | 57,500 | 226 | 575 |
| 2008-04-10 | 57,000 | 57,500 | 55,300 | 55,400 | 257 | 554 |
| 2008-04-09 | 61,600 | 61,700 | 57,900 | 59,500 | 477 | 595 |
| 2008-04-08 | 64,900 | 65,200 | 62,000 | 62,600 | 331 | 626 |
| 2008-04-07 | 63,200 | 65,400 | 63,200 | 65,400 | 283 | 654 |
| 2008-04-04 | 65,600 | 66,600 | 61,700 | 65,200 | 665 | 652 |
| 2008-04-03 | 65,800 | 68,400 | 65,000 | 65,600 | 1,297 | 656 |
| 2008-04-02 | 64,000 | 70,000 | 64,000 | 65,200 | 2,303 | 652 |
| 2008-04-01 | 59,500 | 65,000 | 58,800 | 65,000 | 1,513 | 650 |
| 2008-03-31 | 60,300 | 62,000 | 59,800 | 60,000 | 1,094 | 600 |
| 2008-03-28 | 62,200 | 64,900 | 62,000 | 64,800 | 448 | 648 |
| 2008-03-27 | 62,000 | 64,900 | 60,400 | 63,000 | 569 | 630 |
| 2008-03-26 | 62,500 | 64,300 | 59,100 | 62,700 | 727 | 627 |
| 2008-03-25 | 67,500 | 67,500 | 58,000 | 62,800 | 3,171 | 628 |
| 2008-03-24 | 62,500 | 62,500 | 62,500 | 62,500 | 142 | 625 |
| 2008-03-17 | 40,800 | 42,400 | 40,400 | 40,500 | 542 | 405 |
| 2008-03-14 | 47,100 | 47,800 | 44,400 | 44,400 | 360 | 444 |
| 2008-03-13 | 48,800 | 51,000 | 46,200 | 48,400 | 1,000 | 484 |
| 2008-03-12 | 48,500 | 48,500 | 48,500 | 48,500 | 90 | 485 |
| 2008-03-11 | 43,000 | 44,500 | 41,500 | 44,500 | 645 | 445 |
| 2008-03-10 | 43,400 | 44,200 | 40,500 | 40,500 | 455 | 405 |
| 2008-03-07 | 46,950 | 46,950 | 43,200 | 45,000 | 484 | 450 |
| 2008-03-06 | 47,900 | 49,800 | 47,000 | 47,000 | 1,246 | 470 |
| 2008-03-05 | 56,000 | 56,100 | 52,000 | 52,000 | 1,317 | 520 |
| 2008-03-04 | 61,500 | 62,000 | 56,000 | 57,000 | 2,278 | 570 |
| 2008-03-03 | 54,500 | 61,000 | 53,100 | 61,000 | 1,972 | 610 |
| 2008-02-29 | 52,300 | 56,000 | 49,200 | 56,000 | 2,690 | 560 |
| 2008-02-28 | 51,000 | 51,000 | 50,000 | 51,000 | 810 | 510 |
| 2008-02-27 | 42,000 | 46,950 | 42,000 | 46,950 | 431 | 469.50 |
| 2008-02-26 | 46,000 | 46,000 | 42,500 | 43,000 | 532 | 430 |
| 2008-02-25 | 44,600 | 46,600 | 42,750 | 46,100 | 1,323 | 461 |
| 2008-02-22 | 39,000 | 42,600 | 38,600 | 42,600 | 879 | 426 |
| 2008-02-21 | 37,400 | 38,600 | 37,400 | 38,600 | 322 | 386 |
| 2008-02-20 | 38,850 | 39,000 | 34,500 | 34,600 | 362 | 346 |
| 2008-02-19 | 38,000 | 40,800 | 37,500 | 38,000 | 813 | 380 |
| 2008-02-18 | 33,050 | 36,800 | 33,050 | 36,800 | 1,100 | 368 |
| 2008-02-15 | 29,000 | 32,800 | 28,700 | 32,800 | 776 | 328 |
| 2008-02-14 | 27,800 | 30,000 | 27,700 | 30,000 | 303 | 300 |
| 2008-02-13 | 27,530 | 28,530 | 27,000 | 27,200 | 437 | 272 |
| 2008-02-12 | 25,580 | 29,490 | 25,200 | 28,130 | 1,066 | 281.30 |
| 2008-02-08 | 27,010 | 27,720 | 26,100 | 26,490 | 508 | 264.90 |
| 2008-02-07 | 29,900 | 30,000 | 27,000 | 27,540 | 853 | 275.40 |
| 2008-02-06 | 29,500 | 30,000 | 29,300 | 29,690 | 370 | 296.90 |
| 2008-02-05 | 30,500 | 31,200 | 30,200 | 30,600 | 409 | 306 |
| 2008-02-04 | 31,000 | 32,500 | 31,000 | 31,800 | 307 | 318 |
| 2008-02-01 | 33,050 | 34,500 | 30,800 | 30,800 | 692 | 308 |
| 2008-01-31 | 30,200 | 34,000 | 30,200 | 32,950 | 585 | 329.50 |
| 2008-01-30 | 33,900 | 35,200 | 30,750 | 30,800 | 1,051 | 308 |
| 2008-01-29 | 35,900 | 35,900 | 34,750 | 34,750 | 170 | 347.50 |
| 2008-01-28 | 37,000 | 37,000 | 34,200 | 34,750 | 659 | 347.50 |
| 2008-01-25 | 36,900 | 38,400 | 35,700 | 38,200 | 553 | 382 |
| 2008-01-24 | 34,100 | 36,800 | 34,000 | 35,900 | 357 | 359 |
| 2008-01-23 | 35,700 | 36,000 | 32,200 | 32,900 | 859 | 329 |
| 2008-01-22 | 33,300 | 35,000 | 32,500 | 32,900 | 675 | 329 |
| 2008-01-21 | 38,500 | 38,900 | 36,500 | 36,500 | 1,211 | 365 |
| 2008-01-18 | 36,000 | 40,500 | 34,100 | 40,500 | 899 | 405 |
| 2008-01-17 | 38,100 | 38,800 | 35,100 | 36,500 | 793 | 365 |
| 2008-01-16 | 38,800 | 39,500 | 36,000 | 36,000 | 1,381 | 360 |
| 2008-01-15 | 44,800 | 44,800 | 38,200 | 40,000 | 1,674 | 400 |
| 2008-01-11 | 44,500 | 44,500 | 40,800 | 40,800 | 936 | 408 |
| 2008-01-10 | 45,500 | 48,700 | 44,500 | 44,800 | 1,163 | 448 |
| 2008-01-09 | 49,000 | 49,000 | 45,300 | 45,900 | 1,372 | 459 |
| 2008-01-08 | 51,000 | 52,500 | 49,800 | 50,300 | 527 | 503 |
| 2008-01-07 | 57,000 | 57,100 | 53,000 | 53,000 | 1,157 | 530 |
| 2008-01-04 | 58,300 | 59,100 | 57,500 | 58,000 | 238 | 580 |
分割・併合履歴 ： [2013-09-26]1株→100株
