3788 GMOグローバルサイン・ホールディングス(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 | 29,050 | 30,650 | 29,030 | 30,650 | 88 | 306.50 |
| 2008-12-29 | 29,500 | 29,580 | 29,000 | 29,300 | 87 | 293 |
| 2008-12-26 | 29,250 | 29,930 | 29,020 | 29,360 | 120 | 293.60 |
| 2008-12-25 | 31,100 | 31,100 | 29,420 | 30,650 | 279 | 306.50 |
| 2008-12-24 | 34,000 | 34,550 | 33,050 | 33,100 | 399 | 331 |
| 2008-12-22 | 34,400 | 34,600 | 33,500 | 33,850 | 273 | 338.50 |
| 2008-12-19 | 33,800 | 34,600 | 32,600 | 34,400 | 292 | 344 |
| 2008-12-18 | 31,450 | 34,600 | 31,350 | 34,600 | 198 | 346 |
| 2008-12-17 | 31,900 | 32,200 | 31,250 | 31,400 | 114 | 314 |
| 2008-12-16 | 31,900 | 31,900 | 31,000 | 31,900 | 84 | 319 |
| 2008-12-15 | 29,950 | 32,000 | 29,950 | 31,950 | 120 | 319.50 |
| 2008-12-12 | 29,990 | 31,050 | 29,650 | 29,650 | 114 | 296.50 |
| 2008-12-11 | 30,050 | 30,200 | 29,700 | 29,830 | 50 | 298.30 |
| 2008-12-10 | 29,400 | 30,300 | 29,080 | 29,710 | 121 | 297.10 |
| 2008-12-09 | 31,400 | 31,600 | 29,000 | 29,700 | 162 | 297 |
| 2008-12-08 | 28,500 | 30,600 | 28,200 | 30,600 | 159 | 306 |
| 2008-12-05 | 27,000 | 27,600 | 26,900 | 27,600 | 56 | 276 |
| 2008-12-04 | 28,600 | 28,600 | 26,150 | 27,200 | 122 | 272 |
| 2008-12-03 | 29,950 | 29,950 | 27,800 | 28,000 | 187 | 280 |
| 2008-12-02 | 29,150 | 29,950 | 28,700 | 29,950 | 42 | 299.50 |
| 2008-12-01 | 30,050 | 30,150 | 29,500 | 30,150 | 61 | 301.50 |
| 2008-11-28 | 29,650 | 30,350 | 29,600 | 30,350 | 67 | 303.50 |
| 2008-11-27 | 30,000 | 30,300 | 29,900 | 29,950 | 55 | 299.50 |
| 2008-11-26 | 29,900 | 30,400 | 29,520 | 30,000 | 63 | 300 |
| 2008-11-25 | 31,000 | 31,000 | 29,700 | 29,900 | 64 | 299 |
| 2008-11-21 | 27,210 | 29,000 | 27,000 | 29,000 | 79 | 290 |
| 2008-11-20 | 29,710 | 29,710 | 28,500 | 28,510 | 62 | 285.10 |
| 2008-11-19 | 31,950 | 31,950 | 29,500 | 29,900 | 81 | 299 |
| 2008-11-18 | 31,500 | 32,150 | 31,050 | 32,050 | 40 | 320.50 |
| 2008-11-17 | 31,850 | 32,050 | 30,600 | 32,050 | 59 | 320.50 |
| 2008-11-14 | 30,950 | 31,500 | 30,500 | 31,450 | 75 | 314.50 |
| 2008-11-13 | 30,350 | 30,650 | 29,950 | 30,550 | 264 | 305.50 |
| 2008-11-12 | 34,900 | 34,900 | 33,000 | 33,950 | 93 | 339.50 |
| 2008-11-11 | 32,500 | 34,500 | 32,400 | 34,500 | 89 | 345 |
| 2008-11-10 | 31,400 | 32,450 | 31,000 | 32,300 | 62 | 323 |
| 2008-11-07 | 29,800 | 31,250 | 29,500 | 30,500 | 58 | 305 |
| 2008-11-06 | 31,950 | 32,300 | 31,250 | 31,250 | 62 | 312.50 |
| 2008-11-05 | 31,900 | 33,550 | 31,300 | 33,300 | 86 | 333 |
| 2008-11-04 | 31,100 | 31,100 | 30,000 | 31,100 | 41 | 311 |
| 2008-10-31 | 29,420 | 30,200 | 28,600 | 30,200 | 96 | 302 |
| 2008-10-30 | 27,430 | 29,500 | 27,000 | 28,820 | 176 | 288.20 |
| 2008-10-29 | 28,610 | 28,910 | 26,530 | 27,130 | 65 | 271.30 |
| 2008-10-28 | 28,000 | 28,000 | 26,200 | 26,510 | 100 | 265.10 |
| 2008-10-27 | 29,510 | 29,510 | 27,700 | 28,300 | 157 | 283 |
| 2008-10-24 | 31,050 | 31,050 | 28,400 | 29,300 | 121 | 293 |
| 2008-10-23 | 29,700 | 30,050 | 29,000 | 29,610 | 141 | 296.10 |
| 2008-10-22 | 33,000 | 33,000 | 29,990 | 30,100 | 163 | 301 |
| 2008-10-21 | 33,000 | 33,700 | 32,250 | 33,000 | 192 | 330 |
| 2008-10-20 | 31,000 | 32,350 | 30,700 | 32,350 | 108 | 323.50 |
| 2008-10-17 | 29,810 | 31,350 | 29,810 | 30,600 | 181 | 306 |
| 2008-10-16 | 31,600 | 31,600 | 29,330 | 29,810 | 352 | 298.10 |
| 2008-10-15 | 31,050 | 32,400 | 29,900 | 30,800 | 216 | 308 |
| 2008-10-14 | 30,500 | 30,500 | 30,500 | 30,500 | 247 | 305 |
| 2008-10-10 | 27,110 | 28,400 | 27,100 | 27,500 | 415 | 275 |
| 2008-10-09 | 29,200 | 32,300 | 29,200 | 31,100 | 161 | 311 |
| 2008-10-08 | 33,400 | 33,400 | 31,000 | 31,000 | 204 | 310 |
| 2008-10-07 | 34,300 | 36,050 | 34,300 | 35,000 | 191 | 350 |
| 2008-10-06 | 39,100 | 39,100 | 38,300 | 38,300 | 150 | 383 |
| 2008-10-03 | 42,900 | 43,000 | 41,750 | 42,300 | 122 | 423 |
| 2008-10-02 | 46,100 | 47,500 | 45,000 | 45,700 | 57 | 457 |
| 2008-10-01 | 48,600 | 49,050 | 46,300 | 46,500 | 54 | 465 |
| 2008-09-30 | 49,000 | 49,300 | 48,200 | 48,200 | 49 | 482 |
| 2008-09-29 | 52,500 | 52,500 | 51,100 | 51,100 | 22 | 511 |
| 2008-09-26 | 53,100 | 53,100 | 52,000 | 52,000 | 14 | 520 |
| 2008-09-25 | 52,600 | 53,400 | 52,500 | 52,900 | 37 | 529 |
| 2008-09-24 | 53,000 | 53,100 | 51,000 | 52,000 | 112 | 520 |
| 2008-09-22 | 57,100 | 57,100 | 53,000 | 53,200 | 131 | 532 |
| 2008-09-19 | 59,000 | 59,000 | 54,900 | 55,100 | 146 | 551 |
| 2008-09-18 | 56,400 | 58,600 | 54,900 | 58,200 | 186 | 582 |
| 2008-09-17 | 52,700 | 56,800 | 52,700 | 56,500 | 376 | 565 |
| 2008-09-16 | 46,000 | 53,700 | 46,000 | 53,700 | 189 | 537 |
| 2008-09-12 | 49,600 | 51,000 | 49,600 | 49,600 | 22 | 496 |
| 2008-09-11 | 50,400 | 52,000 | 49,800 | 49,800 | 36 | 498 |
| 2008-09-10 | 48,900 | 50,300 | 48,900 | 50,300 | 38 | 503 |
| 2008-09-09 | 48,900 | 48,900 | 46,600 | 48,900 | 88 | 489 |
| 2008-09-08 | 46,700 | 49,000 | 46,700 | 48,600 | 49 | 486 |
| 2008-09-05 | 45,700 | 47,200 | 44,900 | 47,100 | 47 | 471 |
| 2008-09-04 | 47,750 | 48,000 | 46,300 | 46,300 | 63 | 463 |
| 2008-09-03 | 49,950 | 50,000 | 48,000 | 48,000 | 20 | 480 |
| 2008-09-02 | 49,350 | 49,950 | 47,600 | 49,950 | 134 | 499.50 |
| 2008-09-01 | 50,500 | 50,600 | 49,500 | 49,750 | 147 | 497.50 |
| 2008-08-29 | 49,950 | 50,000 | 48,000 | 50,000 | 165 | 500 |
| 2008-08-28 | 51,700 | 51,700 | 49,500 | 50,400 | 130 | 504 |
| 2008-08-27 | 53,200 | 54,000 | 51,000 | 51,200 | 88 | 512 |
| 2008-08-26 | 55,000 | 55,000 | 53,000 | 54,200 | 39 | 542 |
| 2008-08-25 | 55,300 | 56,300 | 55,200 | 55,500 | 42 | 555 |
| 2008-08-22 | 56,000 | 56,300 | 55,300 | 55,300 | 10 | 553 |
| 2008-08-21 | 56,200 | 56,700 | 55,400 | 55,500 | 19 | 555 |
| 2008-08-20 | 55,500 | 57,200 | 54,700 | 57,000 | 24 | 570 |
| 2008-08-19 | 55,100 | 56,500 | 54,500 | 55,000 | 133 | 550 |
| 2008-08-18 | 57,500 | 60,400 | 57,500 | 57,800 | 162 | 578 |
| 2008-08-15 | 62,500 | 62,500 | 62,000 | 62,000 | 82 | 620 |
| 2008-08-14 | 66,000 | 67,900 | 65,900 | 67,000 | 63 | 670 |
| 2008-08-13 | 67,300 | 68,300 | 64,500 | 67,000 | 37 | 670 |
| 2008-08-12 | 68,000 | 68,300 | 68,000 | 68,300 | 3 | 683 |
| 2008-08-11 | 68,000 | 68,500 | 67,000 | 67,000 | 11 | 670 |
| 2008-08-08 | 67,400 | 68,000 | 66,500 | 68,000 | 33 | 680 |
| 2008-08-07 | 68,500 | 68,500 | 67,300 | 67,300 | 10 | 673 |
| 2008-08-06 | 65,000 | 68,400 | 65,000 | 68,400 | 16 | 684 |
| 2008-08-05 | 64,300 | 66,000 | 64,300 | 65,000 | 27 | 650 |
| 2008-08-04 | 66,600 | 66,600 | 65,700 | 65,700 | 45 | 657 |
| 2008-08-01 | 68,500 | 68,500 | 68,100 | 68,100 | 31 | 681 |
| 2008-07-31 | 69,500 | 70,000 | 68,500 | 69,000 | 41 | 690 |
| 2008-07-30 | 69,400 | 70,000 | 68,500 | 68,500 | 16 | 685 |
| 2008-07-29 | 69,000 | 69,000 | 66,600 | 67,900 | 25 | 679 |
| 2008-07-28 | 69,500 | 70,500 | 69,300 | 69,500 | 28 | 695 |
| 2008-07-25 | 69,000 | 69,000 | 67,400 | 68,000 | 42 | 680 |
| 2008-07-24 | 66,000 | 70,000 | 65,500 | 70,000 | 104 | 700 |
| 2008-07-23 | 64,200 | 65,400 | 64,200 | 65,000 | 31 | 650 |
| 2008-07-22 | 65,800 | 66,400 | 63,700 | 64,700 | 29 | 647 |
| 2008-07-18 | 67,500 | 69,000 | 65,700 | 65,700 | 31 | 657 |
| 2008-07-17 | 64,600 | 67,900 | 64,600 | 67,900 | 81 | 679 |
| 2008-07-16 | 63,300 | 65,000 | 62,500 | 64,000 | 117 | 640 |
| 2008-07-15 | 71,900 | 71,900 | 64,000 | 64,300 | 198 | 643 |
| 2008-07-14 | 74,000 | 74,000 | 72,000 | 72,000 | 28 | 720 |
| 2008-07-11 | 71,800 | 74,000 | 71,600 | 73,500 | 66 | 735 |
| 2008-07-10 | 72,600 | 72,800 | 71,500 | 71,800 | 59 | 718 |
| 2008-07-09 | 71,400 | 73,200 | 71,400 | 71,700 | 70 | 717 |
| 2008-07-08 | 72,000 | 72,400 | 71,000 | 71,000 | 37 | 710 |
| 2008-07-07 | 72,700 | 72,800 | 70,000 | 72,000 | 64 | 720 |
| 2008-07-04 | 73,200 | 74,200 | 73,000 | 73,200 | 87 | 732 |
| 2008-07-03 | 74,600 | 75,000 | 72,800 | 74,800 | 106 | 748 |
| 2008-07-02 | 78,000 | 78,000 | 74,600 | 75,700 | 222 | 757 |
| 2008-07-01 | 79,900 | 80,000 | 75,200 | 77,400 | 156 | 774 |
| 2008-06-30 | 79,500 | 80,000 | 76,600 | 80,000 | 132 | 800 |
| 2008-06-27 | 76,000 | 82,100 | 75,500 | 79,800 | 249 | 798 |
| 2008-06-26 | 79,800 | 82,000 | 78,600 | 78,600 | 235 | 786 |
| 2008-06-25 | 76,700 | 79,500 | 76,700 | 79,400 | 315 | 794 |
| 2008-06-24 | 72,800 | 77,300 | 72,800 | 75,700 | 348 | 757 |
| 2008-06-23 | 72,100 | 74,100 | 72,000 | 73,400 | 123 | 734 |
| 2008-06-20 | 74,000 | 75,000 | 73,600 | 74,100 | 89 | 741 |
| 2008-06-19 | 74,500 | 74,600 | 71,000 | 74,200 | 112 | 742 |
| 2008-06-18 | 75,000 | 77,800 | 74,000 | 75,500 | 348 | 755 |
| 2008-06-17 | 70,000 | 73,000 | 69,900 | 73,000 | 195 | 730 |
| 2008-06-16 | 66,000 | 68,000 | 66,000 | 68,000 | 49 | 680 |
| 2008-06-13 | 66,800 | 67,100 | 65,500 | 65,500 | 52 | 655 |
| 2008-06-12 | 66,400 | 67,200 | 65,900 | 66,300 | 65 | 663 |
| 2008-06-11 | 68,100 | 68,500 | 66,000 | 67,900 | 142 | 679 |
| 2008-06-10 | 73,800 | 74,000 | 69,000 | 69,100 | 136 | 691 |
| 2008-06-09 | 70,600 | 73,000 | 70,600 | 72,500 | 92 | 725 |
| 2008-06-06 | 75,900 | 76,000 | 74,000 | 74,600 | 159 | 746 |
| 2008-06-05 | 76,500 | 76,600 | 74,000 | 76,400 | 154 | 764 |
| 2008-06-04 | 75,200 | 79,000 | 74,000 | 76,300 | 273 | 763 |
| 2008-06-03 | 74,900 | 74,900 | 71,300 | 73,700 | 165 | 737 |
| 2008-06-02 | 75,000 | 75,000 | 73,100 | 75,000 | 160 | 750 |
| 2008-05-30 | 73,600 | 73,600 | 71,600 | 73,000 | 432 | 730 |
| 2008-05-29 | 66,500 | 69,500 | 66,500 | 68,600 | 156 | 686 |
| 2008-05-28 | 66,700 | 67,000 | 65,800 | 67,000 | 78 | 670 |
| 2008-05-27 | 65,300 | 67,400 | 65,300 | 65,700 | 82 | 657 |
| 2008-05-26 | 65,900 | 66,000 | 64,500 | 65,500 | 74 | 655 |
| 2008-05-23 | 65,400 | 66,000 | 63,400 | 65,700 | 73 | 657 |
| 2008-05-22 | 62,400 | 63,400 | 61,700 | 63,400 | 50 | 634 |
| 2008-05-21 | 62,500 | 62,500 | 61,800 | 62,400 | 112 | 624 |
| 2008-05-20 | 62,100 | 63,300 | 62,000 | 62,400 | 165 | 624 |
| 2008-05-19 | 62,700 | 64,500 | 62,700 | 63,100 | 44 | 631 |
| 2008-05-16 | 64,700 | 64,800 | 62,900 | 63,000 | 100 | 630 |
| 2008-05-15 | 62,500 | 67,300 | 62,100 | 66,000 | 427 | 660 |
| 2008-05-14 | 64,500 | 64,500 | 64,500 | 64,500 | 391 | 645 |
| 2008-05-13 | 69,700 | 70,200 | 67,500 | 69,500 | 123 | 695 |
| 2008-05-12 | 71,000 | 71,000 | 68,500 | 69,700 | 122 | 697 |
| 2008-05-09 | 73,400 | 73,500 | 70,000 | 70,000 | 214 | 700 |
| 2008-05-08 | 65,000 | 69,500 | 63,700 | 69,400 | 210 | 694 |
| 2008-05-07 | 61,500 | 65,000 | 61,500 | 64,500 | 226 | 645 |
| 2008-05-02 | 58,800 | 61,000 | 58,500 | 60,900 | 119 | 609 |
| 2008-05-01 | 58,600 | 59,000 | 58,300 | 58,800 | 35 | 588 |
| 2008-04-30 | 56,900 | 58,900 | 56,900 | 58,400 | 43 | 584 |
| 2008-04-28 | 57,500 | 59,000 | 57,500 | 57,900 | 75 | 579 |
| 2008-04-25 | 57,500 | 57,800 | 57,200 | 57,300 | 86 | 573 |
| 2008-04-24 | 56,900 | 57,400 | 56,700 | 57,000 | 81 | 570 |
| 2008-04-23 | 57,100 | 58,000 | 56,000 | 57,400 | 101 | 574 |
| 2008-04-22 | 57,500 | 57,500 | 57,100 | 57,100 | 37 | 571 |
| 2008-04-21 | 57,300 | 57,500 | 56,500 | 57,300 | 115 | 573 |
| 2008-04-18 | 57,000 | 57,700 | 56,300 | 56,900 | 66 | 569 |
| 2008-04-17 | 58,500 | 58,800 | 57,000 | 58,000 | 68 | 580 |
| 2008-04-16 | 58,100 | 59,000 | 58,000 | 58,000 | 55 | 580 |
| 2008-04-15 | 57,400 | 58,200 | 56,700 | 58,000 | 107 | 580 |
| 2008-04-14 | 57,100 | 57,900 | 56,700 | 57,500 | 36 | 575 |
| 2008-04-11 | 57,500 | 57,900 | 56,800 | 57,900 | 72 | 579 |
| 2008-04-10 | 58,000 | 58,800 | 57,000 | 58,000 | 63 | 580 |
| 2008-04-09 | 61,000 | 61,500 | 59,500 | 60,500 | 57 | 605 |
| 2008-04-08 | 63,200 | 63,700 | 61,300 | 61,800 | 163 | 618 |
| 2008-04-07 | 58,800 | 62,800 | 58,800 | 62,200 | 109 | 622 |
| 2008-04-04 | 57,200 | 59,300 | 57,000 | 59,300 | 45 | 593 |
| 2008-04-03 | 58,000 | 58,400 | 57,500 | 57,500 | 62 | 575 |
| 2008-04-02 | 57,300 | 58,200 | 57,000 | 58,100 | 57 | 581 |
| 2008-04-01 | 56,300 | 57,300 | 55,500 | 56,500 | 126 | 565 |
| 2008-03-31 | 55,900 | 56,300 | 54,200 | 55,600 | 80 | 556 |
| 2008-03-28 | 52,800 | 55,500 | 52,800 | 55,500 | 103 | 555 |
| 2008-03-27 | 52,800 | 53,400 | 52,300 | 53,300 | 44 | 533 |
| 2008-03-26 | 52,900 | 53,600 | 52,500 | 53,100 | 68 | 531 |
| 2008-03-25 | 54,300 | 54,300 | 53,000 | 53,000 | 58 | 530 |
| 2008-03-24 | 52,400 | 53,300 | 52,300 | 52,800 | 67 | 528 |
| 2008-03-21 | 50,600 | 52,000 | 50,000 | 52,000 | 91 | 520 |
| 2008-03-19 | 50,600 | 51,500 | 50,200 | 50,700 | 51 | 507 |
| 2008-03-18 | 50,500 | 51,000 | 49,300 | 49,300 | 85 | 493 |
| 2008-03-17 | 52,000 | 52,000 | 49,750 | 51,000 | 150 | 510 |
| 2008-03-14 | 54,300 | 55,100 | 52,300 | 53,000 | 81 | 530 |
| 2008-03-13 | 55,000 | 55,500 | 54,000 | 54,000 | 52 | 540 |
| 2008-03-12 | 56,500 | 56,700 | 54,600 | 54,600 | 37 | 546 |
| 2008-03-11 | 54,000 | 55,400 | 54,000 | 54,500 | 53 | 545 |
| 2008-03-10 | 56,000 | 57,000 | 54,000 | 54,100 | 90 | 541 |
| 2008-03-07 | 58,200 | 58,200 | 56,300 | 57,000 | 30 | 570 |
| 2008-03-06 | 58,000 | 59,000 | 56,700 | 59,000 | 47 | 590 |
| 2008-03-05 | 58,400 | 58,400 | 57,000 | 57,000 | 27 | 570 |
| 2008-03-04 | 59,500 | 59,600 | 57,400 | 57,900 | 65 | 579 |
| 2008-03-03 | 59,500 | 60,000 | 58,100 | 59,100 | 98 | 591 |
| 2008-02-29 | 64,000 | 64,000 | 61,300 | 62,000 | 67 | 620 |
| 2008-02-28 | 63,000 | 64,500 | 63,000 | 64,200 | 58 | 642 |
| 2008-02-27 | 64,200 | 64,200 | 62,400 | 63,600 | 87 | 636 |
| 2008-02-26 | 64,500 | 64,700 | 62,700 | 63,700 | 77 | 637 |
| 2008-02-25 | 63,900 | 65,000 | 63,200 | 64,600 | 95 | 646 |
| 2008-02-22 | 62,800 | 62,900 | 62,100 | 62,400 | 46 | 624 |
| 2008-02-21 | 61,300 | 63,800 | 61,300 | 63,200 | 72 | 632 |
| 2008-02-20 | 64,000 | 64,200 | 59,400 | 61,000 | 132 | 610 |
| 2008-02-19 | 63,700 | 64,000 | 62,000 | 63,000 | 121 | 630 |
| 2008-02-18 | 58,700 | 63,200 | 58,700 | 62,500 | 336 | 625 |
| 2008-02-15 | 55,100 | 58,300 | 54,600 | 58,200 | 268 | 582 |
| 2008-02-14 | 59,000 | 60,500 | 57,600 | 59,600 | 98 | 596 |
| 2008-02-13 | 58,000 | 59,100 | 56,000 | 56,000 | 44 | 560 |
| 2008-02-12 | 61,200 | 61,200 | 57,800 | 58,100 | 102 | 581 |
| 2008-02-08 | 63,100 | 63,700 | 62,000 | 62,800 | 76 | 628 |
| 2008-02-07 | 64,500 | 64,800 | 62,500 | 64,800 | 105 | 648 |
| 2008-02-06 | 61,100 | 64,500 | 61,000 | 64,000 | 102 | 640 |
| 2008-02-05 | 65,500 | 65,500 | 63,000 | 65,000 | 110 | 650 |
| 2008-02-04 | 63,000 | 64,600 | 62,900 | 64,200 | 105 | 642 |
| 2008-02-01 | 59,900 | 61,000 | 59,900 | 60,800 | 87 | 608 |
| 2008-01-31 | 58,900 | 59,900 | 58,400 | 59,900 | 38 | 599 |
| 2008-01-30 | 58,200 | 59,000 | 58,100 | 59,000 | 35 | 590 |
| 2008-01-29 | 59,000 | 59,800 | 58,600 | 58,700 | 60 | 587 |
| 2008-01-28 | 59,700 | 60,100 | 57,900 | 57,900 | 64 | 579 |
| 2008-01-25 | 56,900 | 58,200 | 56,500 | 58,200 | 51 | 582 |
| 2008-01-24 | 53,600 | 56,200 | 53,600 | 55,300 | 89 | 553 |
| 2008-01-23 | 54,700 | 54,700 | 51,700 | 52,500 | 108 | 525 |
| 2008-01-22 | 54,200 | 54,200 | 51,700 | 51,700 | 192 | 517 |
| 2008-01-21 | 59,500 | 60,000 | 56,500 | 56,700 | 123 | 567 |
| 2008-01-18 | 54,700 | 59,900 | 54,200 | 58,500 | 178 | 585 |
| 2008-01-17 | 54,200 | 56,700 | 52,100 | 56,700 | 170 | 567 |
| 2008-01-16 | 54,000 | 55,900 | 53,900 | 54,000 | 324 | 540 |
| 2008-01-15 | 63,400 | 63,400 | 58,900 | 58,900 | 244 | 589 |
| 2008-01-11 | 68,200 | 68,900 | 63,900 | 63,900 | 195 | 639 |
| 2008-01-10 | 69,300 | 70,000 | 68,500 | 68,700 | 57 | 687 |
| 2008-01-09 | 69,400 | 70,000 | 68,200 | 69,700 | 166 | 697 |
| 2008-01-08 | 71,000 | 71,000 | 69,000 | 70,400 | 113 | 704 |
| 2008-01-07 | 71,600 | 72,500 | 70,400 | 70,500 | 137 | 705 |
| 2008-01-04 | 72,000 | 73,500 | 70,000 | 73,500 | 128 | 735 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-06-27]1株→2株
