3796 (株)いい生活 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 | 35,050 | 35,050 | 34,250 | 34,300 | 13 | 343 |
| 2008-12-29 | 34,500 | 35,050 | 34,500 | 35,050 | 13 | 350.50 |
| 2008-12-26 | 36,500 | 36,500 | 35,000 | 35,100 | 48 | 351 |
| 2008-12-25 | 38,000 | 38,000 | 36,450 | 36,500 | 79 | 365 |
| 2008-12-24 | 38,850 | 38,850 | 37,700 | 37,800 | 43 | 378 |
| 2008-12-22 | 40,200 | 40,200 | 39,000 | 39,250 | 34 | 392.50 |
| 2008-12-19 | 40,100 | 40,150 | 38,600 | 38,600 | 18 | 386 |
| 2008-12-18 | 46,100 | 46,100 | 42,050 | 42,050 | 20 | 420.50 |
| 2008-12-17 | 44,600 | 46,500 | 44,600 | 46,050 | 35 | 460.50 |
| 2008-12-16 | 47,800 | 47,800 | 43,400 | 43,400 | 68 | 434 |
| 2008-12-15 | 44,050 | 47,400 | 44,050 | 47,400 | 21 | 474 |
| 2008-12-12 | 44,600 | 44,600 | 43,750 | 43,750 | 41 | 437.50 |
| 2008-12-11 | 43,800 | 43,800 | 42,050 | 42,100 | 9 | 421 |
| 2008-12-10 | 44,600 | 45,000 | 43,650 | 45,000 | 96 | 450 |
| 2008-12-09 | 38,100 | 42,000 | 38,100 | 42,000 | 60 | 420 |
| 2008-12-08 | 37,200 | 38,000 | 37,200 | 38,000 | 9 | 380 |
| 2008-12-05 | 37,150 | 37,200 | 37,100 | 37,150 | 15 | 371.50 |
| 2008-12-04 | 37,150 | 37,150 | 37,100 | 37,100 | 9 | 371 |
| 2008-12-03 | 37,100 | 37,100 | 37,100 | 37,100 | 4 | 371 |
| 2008-12-02 | 38,400 | 38,400 | 37,100 | 37,100 | 34 | 371 |
| 2008-12-01 | 38,800 | 38,800 | 38,400 | 38,400 | 11 | 384 |
| 2008-11-28 | 38,300 | 38,500 | 38,300 | 38,400 | 12 | 384 |
| 2008-11-27 | 38,350 | 38,350 | 38,350 | 38,350 | 2 | 383.50 |
| 2008-11-26 | 38,350 | 38,350 | 38,300 | 38,300 | 12 | 383 |
| 2008-11-25 | 39,000 | 39,000 | 38,300 | 38,300 | 111 | 383 |
| 2008-11-21 | 39,050 | 39,050 | 37,300 | 39,000 | 48 | 390 |
| 2008-11-20 | 39,100 | 39,600 | 39,000 | 39,000 | 18 | 390 |
| 2008-11-19 | 39,000 | 39,000 | 39,000 | 39,000 | 9 | 390 |
| 2008-11-18 | 37,100 | 39,500 | 37,100 | 39,000 | 40 | 390 |
| 2008-11-17 | 37,050 | 37,100 | 37,050 | 37,100 | 12 | 371 |
| 2008-11-14 | 37,050 | 37,050 | 37,000 | 37,000 | 32 | 370 |
| 2008-11-13 | 37,100 | 37,100 | 37,050 | 37,050 | 23 | 370.50 |
| 2008-11-12 | 39,000 | 39,000 | 37,000 | 37,050 | 15 | 370.50 |
| 2008-11-11 | 38,500 | 39,300 | 38,000 | 39,000 | 101 | 390 |
| 2008-11-10 | 33,700 | 37,000 | 33,700 | 36,000 | 64 | 360 |
| 2008-11-07 | 34,900 | 35,000 | 33,600 | 34,500 | 27 | 345 |
| 2008-11-06 | 34,850 | 35,900 | 34,500 | 35,000 | 83 | 350 |
| 2008-11-05 | 34,850 | 34,850 | 33,600 | 33,800 | 29 | 338 |
| 2008-11-04 | 35,800 | 36,000 | 33,200 | 34,400 | 32 | 344 |
| 2008-10-31 | 33,950 | 35,100 | 33,900 | 35,000 | 36 | 350 |
| 2008-10-30 | 35,400 | 35,400 | 33,950 | 33,950 | 17 | 339.50 |
| 2008-10-29 | 34,600 | 34,600 | 33,900 | 33,950 | 38 | 339.50 |
| 2008-10-28 | 33,200 | 33,250 | 30,500 | 30,600 | 47 | 306 |
| 2008-10-27 | 38,000 | 38,900 | 33,500 | 33,500 | 12 | 335 |
| 2008-10-24 | 36,750 | 36,750 | 36,000 | 36,100 | 77 | 361 |
| 2008-10-23 | 37,400 | 37,400 | 35,200 | 35,550 | 36 | 355.50 |
| 2008-10-22 | 39,700 | 40,100 | 39,200 | 39,200 | 6 | 392 |
| 2008-10-21 | 39,500 | 39,500 | 38,000 | 38,500 | 11 | 385 |
| 2008-10-20 | 34,150 | 37,000 | 34,000 | 36,700 | 42 | 367 |
| 2008-10-17 | 35,100 | 35,100 | 34,500 | 34,500 | 4 | 345 |
| 2008-10-16 | 37,000 | 37,000 | 34,300 | 35,100 | 15 | 351 |
| 2008-10-15 | 36,500 | 36,600 | 35,400 | 36,600 | 36 | 366 |
| 2008-10-14 | 35,400 | 36,600 | 34,200 | 34,200 | 73 | 342 |
| 2008-10-10 | 32,600 | 32,600 | 32,600 | 32,600 | 8 | 326 |
| 2008-10-09 | 36,850 | 36,900 | 36,500 | 36,600 | 11 | 366 |
| 2008-10-08 | 38,000 | 38,000 | 37,300 | 37,300 | 92 | 373 |
| 2008-10-07 | 41,300 | 41,300 | 41,300 | 41,300 | 43 | 413 |
| 2008-10-06 | 45,100 | 46,000 | 45,100 | 45,300 | 47 | 453 |
| 2008-10-03 | 50,000 | 50,600 | 49,100 | 50,100 | 52 | 501 |
| 2008-10-02 | 54,500 | 54,500 | 51,900 | 53,500 | 33 | 535 |
| 2008-10-01 | 54,600 | 55,100 | 54,500 | 54,500 | 21 | 545 |
| 2008-09-30 | 54,900 | 54,900 | 50,000 | 53,100 | 29 | 531 |
| 2008-09-29 | 56,100 | 56,100 | 55,000 | 55,000 | 32 | 550 |
| 2008-09-26 | 60,300 | 60,300 | 59,000 | 59,000 | 35 | 590 |
| 2008-09-25 | 58,100 | 60,300 | 57,500 | 59,100 | 90 | 591 |
| 2008-09-24 | 59,000 | 59,000 | 55,600 | 56,100 | 85 | 561 |
| 2008-09-22 | 59,600 | 59,600 | 56,700 | 57,100 | 30 | 571 |
| 2008-09-19 | 58,600 | 59,500 | 57,500 | 57,600 | 41 | 576 |
| 2008-09-18 | 60,900 | 60,900 | 57,400 | 59,600 | 703 | 596 |
| 2008-09-17 | 57,500 | 57,500 | 57,500 | 57,500 | 117 | 575 |
| 2008-09-16 | 48,900 | 52,500 | 48,500 | 52,500 | 80 | 525 |
| 2008-09-12 | 48,050 | 49,050 | 48,000 | 48,500 | 40 | 485 |
| 2008-09-11 | 44,100 | 47,500 | 44,100 | 46,400 | 37 | 464 |
| 2008-09-10 | 43,000 | 44,100 | 43,000 | 44,100 | 91 | 441 |
| 2008-09-09 | 49,600 | 49,600 | 46,850 | 47,000 | 56 | 470 |
| 2008-09-08 | 51,100 | 51,100 | 49,600 | 49,600 | 61 | 496 |
| 2008-09-05 | 54,600 | 54,600 | 54,600 | 54,600 | 39 | 546 |
| 2008-09-04 | 60,000 | 60,500 | 59,500 | 59,600 | 33 | 596 |
| 2008-09-03 | 59,000 | 60,000 | 59,000 | 60,000 | 18 | 600 |
| 2008-09-02 | 60,000 | 60,000 | 57,500 | 58,500 | 81 | 585 |
| 2008-09-01 | 60,000 | 60,000 | 59,500 | 59,600 | 59 | 596 |
| 2008-08-29 | 60,000 | 60,000 | 59,900 | 59,900 | 50 | 599 |
| 2008-08-28 | 60,000 | 60,000 | 59,500 | 60,000 | 16 | 600 |
| 2008-08-27 | 60,000 | 60,500 | 59,700 | 59,900 | 32 | 599 |
| 2008-08-26 | 59,500 | 60,000 | 59,500 | 60,000 | 28 | 600 |
| 2008-08-25 | 61,000 | 61,500 | 60,000 | 60,000 | 55 | 600 |
| 2008-08-22 | 60,000 | 60,100 | 59,800 | 59,800 | 48 | 598 |
| 2008-08-21 | 60,000 | 60,100 | 59,900 | 60,000 | 44 | 600 |
| 2008-08-20 | 60,000 | 60,100 | 60,000 | 60,000 | 29 | 600 |
| 2008-08-19 | 60,000 | 60,000 | 59,900 | 60,000 | 68 | 600 |
| 2008-08-18 | 60,000 | 60,400 | 60,000 | 60,000 | 14 | 600 |
| 2008-08-15 | 59,800 | 60,000 | 59,500 | 59,700 | 20 | 597 |
| 2008-08-14 | 59,800 | 60,000 | 59,000 | 59,500 | 41 | 595 |
| 2008-08-13 | 60,000 | 60,000 | 59,800 | 59,800 | 24 | 598 |
| 2008-08-12 | 59,700 | 60,000 | 59,700 | 60,000 | 9 | 600 |
| 2008-08-11 | 60,000 | 60,000 | 59,500 | 59,500 | 38 | 595 |
| 2008-08-08 | 60,000 | 60,500 | 59,900 | 59,900 | 52 | 599 |
| 2008-08-07 | 60,000 | 60,000 | 59,900 | 59,900 | 46 | 599 |
| 2008-08-06 | 60,000 | 60,000 | 59,900 | 59,900 | 36 | 599 |
| 2008-08-05 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 600 |
| 2008-08-04 | 60,400 | 60,500 | 60,000 | 60,500 | 29 | 605 |
| 2008-08-01 | 61,900 | 61,900 | 60,300 | 60,300 | 48 | 603 |
| 2008-07-31 | 60,000 | 62,000 | 60,000 | 61,400 | 55 | 614 |
| 2008-07-30 | 60,700 | 60,700 | 60,200 | 60,200 | 24 | 602 |
| 2008-07-29 | 60,000 | 60,500 | 60,000 | 60,400 | 17 | 604 |
| 2008-07-25 | 60,600 | 60,600 | 60,000 | 60,100 | 65 | 601 |
| 2008-07-24 | 60,600 | 61,000 | 60,000 | 60,100 | 82 | 601 |
| 2008-07-23 | 60,000 | 60,100 | 60,000 | 60,100 | 18 | 601 |
| 2008-07-22 | 61,000 | 61,000 | 60,000 | 60,000 | 74 | 600 |
| 2008-07-18 | 60,000 | 60,000 | 59,600 | 60,000 | 29 | 600 |
| 2008-07-17 | 60,000 | 60,000 | 59,500 | 59,900 | 29 | 599 |
| 2008-07-16 | 60,000 | 60,000 | 59,500 | 59,500 | 33 | 595 |
| 2008-07-15 | 60,000 | 60,000 | 59,700 | 59,800 | 45 | 598 |
| 2008-07-14 | 60,000 | 60,200 | 59,800 | 59,800 | 19 | 598 |
| 2008-07-11 | 60,000 | 60,000 | 59,500 | 60,000 | 13 | 600 |
| 2008-07-10 | 60,000 | 60,100 | 59,600 | 60,000 | 88 | 600 |
| 2008-07-09 | 60,000 | 60,100 | 59,900 | 60,000 | 52 | 600 |
| 2008-07-08 | 60,000 | 60,100 | 60,000 | 60,000 | 23 | 600 |
| 2008-07-07 | 60,000 | 60,000 | 60,000 | 60,000 | 22 | 600 |
| 2008-07-04 | 60,900 | 61,000 | 59,800 | 60,100 | 241 | 601 |
| 2008-07-03 | 60,000 | 60,000 | 60,000 | 60,000 | 28 | 600 |
| 2008-07-02 | 60,000 | 60,400 | 59,900 | 59,900 | 56 | 599 |
| 2008-07-01 | 60,000 | 60,900 | 60,000 | 60,000 | 58 | 600 |
| 2008-06-30 | 60,000 | 60,000 | 60,000 | 60,000 | 54 | 600 |
| 2008-06-27 | 60,000 | 60,100 | 59,900 | 60,000 | 130 | 600 |
| 2008-06-26 | 60,100 | 60,100 | 60,000 | 60,000 | 20 | 600 |
| 2008-06-25 | 61,400 | 61,400 | 60,000 | 60,000 | 137 | 600 |
| 2008-06-24 | 60,000 | 61,000 | 60,000 | 60,000 | 51 | 600 |
| 2008-06-23 | 60,000 | 60,900 | 60,000 | 60,000 | 94 | 600 |
| 2008-06-20 | 62,000 | 63,000 | 59,900 | 60,100 | 118 | 601 |
| 2008-06-19 | 60,000 | 61,000 | 59,900 | 60,000 | 92 | 600 |
| 2008-06-18 | 61,700 | 61,700 | 60,400 | 60,400 | 21 | 604 |
| 2008-06-17 | 60,800 | 61,500 | 60,300 | 61,500 | 28 | 615 |
| 2008-06-16 | 61,700 | 61,700 | 61,000 | 61,000 | 66 | 610 |
| 2008-06-13 | 60,000 | 60,500 | 59,900 | 60,200 | 55 | 602 |
| 2008-06-12 | 59,700 | 59,700 | 59,300 | 59,600 | 97 | 596 |
| 2008-06-11 | 60,000 | 60,500 | 59,900 | 60,000 | 134 | 600 |
| 2008-06-10 | 60,000 | 60,200 | 59,900 | 60,000 | 215 | 600 |
| 2008-06-09 | 59,800 | 59,900 | 59,000 | 59,600 | 75 | 596 |
| 2008-06-06 | 60,100 | 60,400 | 60,000 | 60,000 | 111 | 600 |
| 2008-06-05 | 59,900 | 60,500 | 59,900 | 60,000 | 81 | 600 |
| 2008-06-04 | 60,200 | 60,600 | 60,000 | 60,500 | 202 | 605 |
| 2008-06-03 | 60,600 | 61,000 | 60,000 | 60,700 | 91 | 607 |
| 2008-06-02 | 61,800 | 61,900 | 60,300 | 61,800 | 143 | 618 |
| 2008-05-30 | 60,000 | 60,200 | 58,600 | 60,100 | 149 | 601 |
| 2008-05-29 | 60,400 | 60,500 | 60,000 | 60,000 | 309 | 600 |
| 2008-05-28 | 60,200 | 61,500 | 60,000 | 60,300 | 265 | 603 |
| 2008-05-27 | 58,800 | 60,500 | 58,000 | 59,100 | 201 | 591 |
| 2008-05-26 | 57,100 | 59,100 | 56,100 | 58,200 | 207 | 582 |
| 2008-05-23 | 58,500 | 58,500 | 55,500 | 56,500 | 131 | 565 |
| 2008-05-22 | 57,000 | 58,000 | 55,000 | 56,500 | 251 | 565 |
| 2008-05-21 | 55,500 | 60,000 | 55,000 | 59,000 | 584 | 590 |
| 2008-05-20 | 55,200 | 55,900 | 55,000 | 55,000 | 175 | 550 |
| 2008-05-19 | 53,000 | 56,300 | 52,100 | 55,100 | 290 | 551 |
| 2008-05-16 | 53,500 | 53,500 | 51,400 | 52,000 | 183 | 520 |
| 2008-05-15 | 55,300 | 57,000 | 55,000 | 55,900 | 129 | 559 |
| 2008-05-14 | 58,100 | 59,000 | 53,200 | 57,000 | 371 | 570 |
| 2008-05-13 | 53,400 | 57,000 | 50,800 | 56,800 | 402 | 568 |
| 2008-05-12 | 47,600 | 52,400 | 47,200 | 52,400 | 267 | 524 |
| 2008-05-09 | 48,450 | 48,500 | 47,700 | 48,400 | 57 | 484 |
| 2008-05-08 | 47,700 | 48,000 | 47,200 | 47,900 | 72 | 479 |
| 2008-05-07 | 44,200 | 47,900 | 44,200 | 47,500 | 52 | 475 |
| 2008-05-02 | 44,300 | 44,600 | 43,700 | 44,600 | 18 | 446 |
| 2008-05-01 | 43,200 | 44,000 | 43,200 | 44,000 | 20 | 440 |
| 2008-04-30 | 43,650 | 44,650 | 43,400 | 44,650 | 10 | 446.50 |
| 2008-04-28 | 42,600 | 44,700 | 42,600 | 43,600 | 29 | 436 |
| 2008-04-25 | 45,000 | 45,000 | 43,400 | 44,500 | 83 | 445 |
| 2008-04-24 | 42,500 | 43,300 | 42,500 | 43,000 | 36 | 430 |
| 2008-04-23 | 43,050 | 43,400 | 43,000 | 43,000 | 25 | 430 |
| 2008-04-22 | 44,500 | 44,500 | 43,700 | 44,100 | 9 | 441 |
| 2008-04-21 | 46,500 | 46,500 | 45,000 | 45,000 | 15 | 450 |
| 2008-04-18 | 44,600 | 45,700 | 44,600 | 45,700 | 18 | 457 |
| 2008-04-17 | 45,600 | 45,700 | 45,300 | 45,400 | 26 | 454 |
| 2008-04-16 | 45,600 | 45,700 | 44,100 | 44,600 | 48 | 446 |
| 2008-04-15 | 43,900 | 43,900 | 42,700 | 43,900 | 6 | 439 |
| 2008-04-14 | 43,950 | 43,950 | 42,100 | 43,500 | 7 | 435 |
| 2008-04-11 | 43,950 | 44,500 | 42,800 | 44,000 | 10 | 440 |
| 2008-04-10 | 44,000 | 44,200 | 42,100 | 43,900 | 64 | 439 |
| 2008-04-09 | 47,950 | 47,950 | 43,650 | 44,000 | 48 | 440 |
| 2008-04-08 | 48,100 | 48,100 | 47,500 | 47,650 | 55 | 476.50 |
| 2008-04-07 | 45,950 | 48,000 | 45,700 | 47,000 | 56 | 470 |
| 2008-04-04 | 46,600 | 46,600 | 46,000 | 46,000 | 22 | 460 |
| 2008-04-03 | 46,200 | 47,400 | 45,000 | 45,000 | 27 | 450 |
| 2008-04-02 | 44,500 | 45,700 | 44,500 | 45,000 | 17 | 450 |
| 2008-04-01 | 45,000 | 45,000 | 44,500 | 44,500 | 5 | 445 |
| 2008-03-31 | 48,000 | 48,000 | 45,000 | 45,100 | 35 | 451 |
| 2008-03-28 | 45,750 | 48,500 | 45,750 | 47,600 | 33 | 476 |
| 2008-03-27 | 44,700 | 46,000 | 44,700 | 45,200 | 7 | 452 |
| 2008-03-26 | 45,600 | 46,100 | 44,750 | 45,000 | 24 | 450 |
| 2008-03-25 | 46,500 | 46,500 | 44,400 | 44,400 | 66 | 444 |
| 2008-03-24 | 42,000 | 42,900 | 41,100 | 42,500 | 37 | 425 |
| 2008-03-21 | 42,800 | 43,000 | 42,800 | 43,000 | 9 | 430 |
| 2008-03-19 | 40,850 | 43,900 | 40,850 | 43,400 | 49 | 434 |
| 2008-03-18 | 41,900 | 41,900 | 40,700 | 40,700 | 8 | 407 |
| 2008-03-17 | 42,500 | 42,500 | 40,600 | 41,500 | 78 | 415 |
| 2008-03-14 | 45,200 | 45,400 | 44,600 | 44,600 | 16 | 446 |
| 2008-03-13 | 46,600 | 47,000 | 46,000 | 46,400 | 63 | 464 |
| 2008-03-12 | 48,500 | 48,500 | 46,550 | 47,000 | 27 | 470 |
| 2008-03-11 | 48,050 | 48,800 | 45,900 | 48,500 | 67 | 485 |
| 2008-03-10 | 48,800 | 48,800 | 47,450 | 48,000 | 45 | 480 |
| 2008-03-07 | 49,950 | 49,950 | 48,600 | 49,200 | 36 | 492 |
| 2008-03-06 | 48,600 | 50,100 | 48,600 | 50,000 | 60 | 500 |
| 2008-03-05 | 48,500 | 48,600 | 48,500 | 48,600 | 59 | 486 |
| 2008-03-04 | 48,650 | 48,650 | 47,700 | 48,500 | 23 | 485 |
| 2008-03-03 | 49,100 | 49,100 | 48,200 | 48,500 | 48 | 485 |
| 2008-02-29 | 49,300 | 50,000 | 48,100 | 49,500 | 57 | 495 |
| 2008-02-28 | 47,300 | 49,350 | 47,300 | 48,800 | 60 | 488 |
| 2008-02-27 | 47,600 | 49,950 | 47,600 | 48,800 | 75 | 488 |
| 2008-02-26 | 49,400 | 49,400 | 48,000 | 48,000 | 42 | 480 |
| 2008-02-25 | 50,100 | 50,100 | 47,300 | 49,000 | 85 | 490 |
| 2008-02-22 | 47,100 | 48,600 | 47,100 | 48,100 | 14 | 481 |
| 2008-02-21 | 47,050 | 48,850 | 47,050 | 48,300 | 52 | 483 |
| 2008-02-20 | 48,450 | 48,500 | 46,000 | 47,000 | 85 | 470 |
| 2008-02-19 | 51,200 | 51,200 | 48,200 | 48,500 | 93 | 485 |
| 2008-02-18 | 49,000 | 51,500 | 48,600 | 51,000 | 190 | 510 |
| 2008-02-15 | 45,700 | 49,000 | 44,150 | 48,600 | 151 | 486 |
| 2008-02-14 | 46,050 | 46,300 | 45,500 | 45,700 | 54 | 457 |
| 2008-02-13 | 45,500 | 45,900 | 43,100 | 44,700 | 78 | 447 |
| 2008-02-12 | 44,200 | 44,300 | 43,500 | 43,500 | 35 | 435 |
| 2008-02-08 | 45,000 | 45,050 | 44,050 | 44,150 | 63 | 441.50 |
| 2008-02-07 | 46,500 | 46,500 | 45,500 | 46,000 | 80 | 460 |
| 2008-02-06 | 46,100 | 47,400 | 45,500 | 46,900 | 112 | 469 |
| 2008-02-05 | 50,300 | 50,500 | 48,000 | 48,500 | 184 | 485 |
| 2008-02-04 | 50,300 | 50,300 | 49,900 | 50,300 | 231 | 503 |
| 2008-02-01 | 45,900 | 47,400 | 45,800 | 46,300 | 297 | 463 |
| 2008-01-31 | 42,100 | 43,800 | 41,600 | 43,400 | 67 | 434 |
| 2008-01-30 | 42,300 | 42,750 | 42,050 | 42,050 | 54 | 420.50 |
| 2008-01-29 | 42,100 | 44,000 | 42,000 | 44,000 | 42 | 440 |
| 2008-01-28 | 42,400 | 42,900 | 41,300 | 42,900 | 50 | 429 |
| 2008-01-25 | 45,000 | 45,000 | 41,600 | 41,600 | 142 | 416 |
| 2008-01-24 | 40,000 | 41,400 | 39,600 | 41,000 | 115 | 410 |
| 2008-01-23 | 39,000 | 39,400 | 37,400 | 38,900 | 117 | 389 |
| 2008-01-22 | 39,500 | 39,500 | 37,400 | 37,400 | 174 | 374 |
| 2008-01-21 | 41,000 | 41,400 | 39,400 | 40,000 | 126 | 400 |
| 2008-01-18 | 39,000 | 43,400 | 39,000 | 43,400 | 115 | 434 |
| 2008-01-17 | 41,600 | 41,600 | 38,600 | 41,000 | 182 | 410 |
| 2008-01-16 | 40,800 | 41,500 | 40,800 | 40,800 | 150 | 408 |
| 2008-01-15 | 47,950 | 48,000 | 44,750 | 44,800 | 233 | 448 |
| 2008-01-11 | 49,650 | 52,300 | 47,100 | 48,750 | 241 | 487.50 |
| 2008-01-10 | 49,800 | 52,300 | 49,800 | 52,000 | 80 | 520 |
| 2008-01-09 | 50,000 | 50,000 | 48,500 | 49,650 | 111 | 496.50 |
| 2008-01-08 | 51,600 | 52,000 | 50,500 | 50,700 | 42 | 507 |
| 2008-01-07 | 52,800 | 53,500 | 52,000 | 52,100 | 43 | 521 |
| 2008-01-04 | 54,500 | 54,500 | 52,800 | 52,800 | 40 | 528 |
分割・併合履歴 ： [2013-09-26]1株→100株
