4809 パラカ(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 | 43,100 | 44,300 | 42,900 | 42,900 | 75 | 214.50 |
| 2008-12-29 | 49,900 | 49,900 | 45,900 | 45,900 | 21 | 229.50 |
| 2008-12-26 | 50,000 | 50,000 | 49,900 | 49,900 | 24 | 249.50 |
| 2008-12-25 | 55,200 | 55,200 | 54,900 | 54,900 | 19 | 274.50 |
| 2008-12-22 | 64,000 | 64,000 | 61,300 | 61,400 | 8 | 307 |
| 2008-12-19 | 65,600 | 66,600 | 65,600 | 66,600 | 13 | 333 |
| 2008-12-18 | 65,900 | 65,900 | 63,600 | 63,600 | 55 | 318 |
| 2008-12-17 | 67,000 | 71,000 | 67,000 | 67,000 | 158 | 335 |
| 2008-12-16 | 61,100 | 66,000 | 61,100 | 66,000 | 55 | 330 |
| 2008-12-15 | 56,000 | 61,000 | 56,000 | 61,000 | 59 | 305 |
| 2008-12-12 | 56,100 | 56,100 | 56,000 | 56,000 | 21 | 280 |
| 2008-12-11 | 56,000 | 56,100 | 55,000 | 56,000 | 59 | 280 |
| 2008-12-10 | 57,000 | 57,000 | 54,500 | 56,000 | 75 | 280 |
| 2008-12-09 | 55,000 | 56,000 | 54,000 | 54,500 | 104 | 272.50 |
| 2008-12-08 | 50,100 | 52,600 | 50,000 | 52,600 | 27 | 263 |
| 2008-12-05 | 53,000 | 53,000 | 49,500 | 50,100 | 42 | 250.50 |
| 2008-12-04 | 55,500 | 55,500 | 53,000 | 53,000 | 63 | 265 |
| 2008-12-03 | 59,900 | 59,900 | 58,000 | 58,000 | 61 | 290 |
| 2008-12-02 | 58,600 | 62,500 | 58,500 | 61,000 | 86 | 305 |
| 2008-12-01 | 53,500 | 58,500 | 53,500 | 58,500 | 230 | 292.50 |
| 2008-11-28 | 50,200 | 53,500 | 50,000 | 53,500 | 121 | 267.50 |
| 2008-11-27 | 48,000 | 51,000 | 48,000 | 50,000 | 127 | 250 |
| 2008-11-26 | 44,800 | 48,000 | 44,000 | 48,000 | 85 | 240 |
| 2008-11-25 | 43,200 | 44,000 | 42,600 | 44,000 | 111 | 220 |
| 2008-11-21 | 39,200 | 40,000 | 38,300 | 40,000 | 174 | 200 |
| 2008-11-20 | 37,250 | 37,500 | 35,000 | 36,000 | 43 | 180 |
| 2008-11-19 | 35,500 | 35,500 | 34,000 | 34,000 | 5 | 170 |
| 2008-11-18 | 37,800 | 37,800 | 36,600 | 36,600 | 122 | 183 |
| 2008-11-17 | 33,900 | 37,800 | 31,950 | 37,800 | 396 | 189 |
| 2008-11-14 | 37,000 | 37,100 | 35,000 | 35,500 | 77 | 177.50 |
| 2008-11-13 | 38,650 | 38,650 | 37,000 | 37,300 | 148 | 186.50 |
| 2008-11-12 | 39,150 | 39,950 | 38,300 | 38,800 | 152 | 194 |
| 2008-11-11 | 39,800 | 39,950 | 39,000 | 39,950 | 20 | 199.75 |
| 2008-11-10 | 38,800 | 40,000 | 38,800 | 40,000 | 17 | 200 |
| 2008-11-07 | 40,250 | 40,250 | 37,600 | 40,000 | 107 | 200 |
| 2008-11-06 | 39,000 | 40,400 | 38,300 | 40,400 | 17 | 202 |
| 2008-11-05 | 41,000 | 41,000 | 39,000 | 39,500 | 98 | 197.50 |
| 2008-11-04 | 40,000 | 41,000 | 40,000 | 40,000 | 5 | 200 |
| 2008-10-31 | 39,800 | 40,000 | 39,800 | 40,000 | 18 | 200 |
| 2008-10-30 | 39,000 | 39,900 | 39,000 | 39,900 | 4 | 199.50 |
| 2008-10-29 | 41,900 | 41,900 | 40,000 | 40,000 | 12 | 200 |
| 2008-10-28 | 38,300 | 39,500 | 38,300 | 39,500 | 76 | 197.50 |
| 2008-10-27 | 39,500 | 39,550 | 38,000 | 39,100 | 91 | 195.50 |
| 2008-10-24 | 40,000 | 40,000 | 39,500 | 39,950 | 14 | 199.75 |
| 2008-10-23 | 40,100 | 40,950 | 39,550 | 40,400 | 14 | 202 |
| 2008-10-22 | 43,450 | 43,450 | 40,200 | 40,200 | 5 | 201 |
| 2008-10-21 | 39,950 | 43,500 | 39,650 | 43,500 | 17 | 217.50 |
| 2008-10-20 | 43,500 | 43,500 | 39,950 | 39,950 | 20 | 199.75 |
| 2008-10-17 | 40,000 | 40,150 | 39,500 | 39,500 | 134 | 197.50 |
| 2008-10-16 | 41,000 | 41,500 | 40,000 | 41,500 | 110 | 207.50 |
| 2008-10-15 | 41,650 | 45,000 | 41,650 | 42,400 | 25 | 212 |
| 2008-10-14 | 41,700 | 45,250 | 41,600 | 41,600 | 26 | 208 |
| 2008-10-10 | 41,600 | 41,600 | 41,600 | 41,600 | 122 | 208 |
| 2008-10-09 | 44,000 | 45,600 | 42,200 | 45,600 | 77 | 228 |
| 2008-10-08 | 51,500 | 51,500 | 46,000 | 46,000 | 97 | 230 |
| 2008-10-07 | 52,000 | 52,100 | 51,000 | 51,000 | 68 | 255 |
| 2008-10-06 | 53,000 | 53,000 | 52,500 | 52,500 | 18 | 262.50 |
| 2008-10-03 | 55,000 | 55,000 | 54,000 | 55,000 | 42 | 275 |
| 2008-10-02 | 56,000 | 58,000 | 56,000 | 58,000 | 68 | 290 |
| 2008-10-01 | 54,000 | 57,000 | 54,000 | 57,000 | 7 | 285 |
| 2008-09-30 | 56,500 | 57,000 | 52,500 | 57,000 | 44 | 285 |
| 2008-09-29 | 58,100 | 58,100 | 57,000 | 57,000 | 120 | 285 |
| 2008-09-26 | 58,000 | 58,100 | 58,000 | 58,100 | 27 | 290.50 |
| 2008-09-25 | 58,100 | 58,100 | 58,000 | 58,000 | 233 | 290 |
| 2008-09-24 | 58,000 | 58,600 | 58,000 | 58,000 | 177 | 290 |
| 2008-09-22 | 58,000 | 58,600 | 58,000 | 58,600 | 12 | 293 |
| 2008-09-19 | 54,200 | 58,000 | 54,200 | 58,000 | 61 | 290 |
| 2008-09-18 | 53,500 | 53,700 | 52,700 | 53,700 | 264 | 268.50 |
| 2008-09-17 | 54,000 | 54,000 | 50,000 | 53,000 | 85 | 265 |
| 2008-09-16 | 57,000 | 57,000 | 54,100 | 54,100 | 90 | 270.50 |
| 2008-09-12 | 58,500 | 58,500 | 58,500 | 58,500 | 277 | 292.50 |
| 2008-09-11 | 58,500 | 59,000 | 58,500 | 58,500 | 36 | 292.50 |
| 2008-09-10 | 59,500 | 59,500 | 59,100 | 59,100 | 9 | 295.50 |
| 2008-09-09 | 60,000 | 62,600 | 60,000 | 62,000 | 7 | 310 |
| 2008-09-08 | 59,200 | 62,500 | 59,000 | 62,500 | 11 | 312.50 |
| 2008-09-05 | 59,000 | 60,000 | 58,000 | 59,900 | 50 | 299.50 |
| 2008-09-04 | 59,100 | 62,600 | 59,100 | 62,600 | 6 | 313 |
| 2008-09-03 | 63,900 | 64,400 | 63,900 | 64,000 | 6 | 320 |
| 2008-09-02 | 59,000 | 63,400 | 59,000 | 63,400 | 31 | 317 |
| 2008-09-01 | 58,400 | 58,500 | 58,400 | 58,400 | 4 | 292 |
| 2008-08-29 | 57,700 | 58,400 | 57,700 | 58,400 | 23 | 292 |
| 2008-08-28 | 57,600 | 57,600 | 57,500 | 57,600 | 4 | 288 |
| 2008-08-27 | 57,500 | 57,600 | 57,500 | 57,500 | 4 | 287.50 |
| 2008-08-26 | 58,000 | 58,000 | 57,000 | 57,000 | 11 | 285 |
| 2008-08-25 | 58,000 | 58,000 | 56,500 | 56,500 | 40 | 282.50 |
| 2008-08-22 | 57,000 | 57,000 | 57,000 | 57,000 | 4 | 285 |
| 2008-08-21 | 57,500 | 59,000 | 57,000 | 57,000 | 7 | 285 |
| 2008-08-20 | 59,500 | 59,500 | 59,500 | 59,500 | 11 | 297.50 |
| 2008-08-19 | 57,500 | 57,500 | 56,000 | 56,500 | 25 | 282.50 |
| 2008-08-18 | 56,500 | 57,500 | 56,000 | 56,000 | 21 | 280 |
| 2008-08-15 | 60,000 | 60,000 | 57,000 | 57,000 | 32 | 285 |
| 2008-08-14 | 61,500 | 61,500 | 60,500 | 60,500 | 38 | 302.50 |
| 2008-08-13 | 64,000 | 64,000 | 62,600 | 62,600 | 20 | 313 |
| 2008-08-12 | 64,500 | 64,500 | 63,500 | 64,000 | 27 | 320 |
| 2008-08-11 | 65,100 | 65,100 | 64,500 | 64,500 | 24 | 322.50 |
| 2008-08-08 | 68,000 | 68,000 | 66,100 | 66,100 | 24 | 330.50 |
| 2008-08-07 | 67,000 | 68,000 | 67,000 | 67,000 | 24 | 335 |
| 2008-08-06 | 67,200 | 67,200 | 67,000 | 67,000 | 7 | 335 |
| 2008-08-05 | 67,000 | 67,000 | 66,500 | 66,500 | 12 | 332.50 |
| 2008-08-04 | 67,100 | 67,100 | 67,000 | 67,000 | 12 | 335 |
| 2008-08-01 | 71,000 | 71,000 | 67,500 | 67,500 | 15 | 337.50 |
| 2008-07-31 | 71,000 | 71,000 | 68,000 | 70,200 | 16 | 351 |
| 2008-07-30 | 67,000 | 67,000 | 67,000 | 67,000 | 21 | 335 |
| 2008-07-29 | 67,000 | 68,000 | 66,900 | 68,000 | 17 | 340 |
| 2008-07-28 | 68,000 | 68,000 | 68,000 | 68,000 | 10 | 340 |
| 2008-07-25 | 68,800 | 68,800 | 68,000 | 68,000 | 6 | 340 |
| 2008-07-24 | 67,300 | 71,800 | 67,300 | 71,800 | 59 | 359 |
| 2008-07-23 | 67,900 | 67,900 | 65,400 | 66,800 | 35 | 334 |
| 2008-07-22 | 68,500 | 68,500 | 65,000 | 68,000 | 36 | 340 |
| 2008-07-18 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 350 |
| 2008-07-17 | 71,000 | 71,000 | 71,000 | 71,000 | 12 | 355 |
| 2008-07-16 | 67,000 | 70,000 | 67,000 | 69,000 | 8 | 345 |
| 2008-07-15 | 71,500 | 72,000 | 66,500 | 72,000 | 90 | 360 |
| 2008-07-14 | 69,000 | 71,900 | 68,500 | 71,900 | 16 | 359.50 |
| 2008-07-11 | 69,900 | 69,900 | 67,100 | 69,800 | 32 | 349 |
| 2008-07-10 | 72,000 | 72,000 | 67,500 | 69,900 | 55 | 349.50 |
| 2008-07-09 | 72,900 | 72,900 | 71,200 | 72,200 | 16 | 361 |
| 2008-07-08 | 75,000 | 75,000 | 71,600 | 73,900 | 9 | 369.50 |
| 2008-07-07 | 71,000 | 74,000 | 70,200 | 74,000 | 106 | 370 |
| 2008-07-04 | 77,000 | 77,000 | 75,000 | 76,000 | 16 | 380 |
| 2008-07-03 | 75,900 | 76,000 | 74,500 | 76,000 | 95 | 380 |
| 2008-07-02 | 76,200 | 81,900 | 76,200 | 80,900 | 12 | 404.50 |
| 2008-07-01 | 76,500 | 81,500 | 76,000 | 81,500 | 9 | 407.50 |
| 2008-06-30 | 77,000 | 80,000 | 76,000 | 79,000 | 14 | 395 |
| 2008-06-27 | 76,700 | 79,000 | 76,500 | 76,500 | 154 | 382.50 |
| 2008-06-26 | 83,100 | 86,900 | 83,100 | 86,900 | 15 | 434.50 |
| 2008-06-25 | 82,600 | 87,000 | 80,500 | 87,000 | 56 | 435 |
| 2008-06-24 | 83,000 | 84,600 | 82,100 | 82,600 | 20 | 413 |
| 2008-06-23 | 85,000 | 87,000 | 84,900 | 87,000 | 16 | 435 |
| 2008-06-20 | 91,500 | 92,500 | 89,000 | 89,000 | 117 | 445 |
| 2008-06-19 | 90,400 | 93,000 | 85,000 | 91,500 | 286 | 457.50 |
| 2008-06-18 | 88,000 | 91,000 | 88,000 | 90,400 | 116 | 452 |
| 2008-06-17 | 84,100 | 88,400 | 81,400 | 88,300 | 108 | 441.50 |
| 2008-06-16 | 83,000 | 83,000 | 77,100 | 81,100 | 71 | 405.50 |
| 2008-06-13 | 83,000 | 89,500 | 83,000 | 83,200 | 172 | 416 |
| 2008-06-12 | 90,000 | 90,000 | 80,000 | 83,000 | 165 | 415 |
| 2008-06-11 | 95,000 | 95,000 | 82,000 | 89,300 | 677 | 446.50 |
| 2008-06-10 | 82,000 | 92,000 | 82,000 | 92,000 | 1,176 | 460 |
| 2008-06-09 | 74,000 | 82,000 | 73,400 | 82,000 | 87 | 410 |
| 2008-06-06 | 74,400 | 75,800 | 73,500 | 75,500 | 25 | 377.50 |
| 2008-06-05 | 75,000 | 75,200 | 73,300 | 74,400 | 25 | 372 |
| 2008-06-04 | 76,200 | 76,600 | 75,200 | 75,200 | 26 | 376 |
| 2008-06-03 | 78,000 | 78,200 | 77,200 | 78,200 | 9 | 391 |
| 2008-06-02 | 78,000 | 78,000 | 75,600 | 78,000 | 203 | 390 |
| 2008-05-30 | 82,500 | 82,500 | 77,300 | 78,000 | 118 | 390 |
| 2008-05-29 | 83,000 | 83,000 | 81,000 | 81,800 | 50 | 409 |
| 2008-05-28 | 82,000 | 84,600 | 81,000 | 84,000 | 78 | 420 |
| 2008-05-27 | 79,500 | 85,000 | 79,200 | 84,600 | 62 | 423 |
| 2008-05-26 | 80,200 | 81,500 | 78,500 | 78,500 | 85 | 392.50 |
| 2008-05-23 | 75,100 | 79,200 | 75,000 | 79,200 | 70 | 396 |
| 2008-05-22 | 74,800 | 75,600 | 73,000 | 75,600 | 158 | 378 |
| 2008-05-21 | 71,300 | 75,600 | 71,300 | 75,600 | 59 | 378 |
| 2008-05-20 | 79,500 | 79,500 | 75,000 | 75,000 | 68 | 375 |
| 2008-05-19 | 79,000 | 79,000 | 76,900 | 78,500 | 276 | 392.50 |
| 2008-05-16 | 71,000 | 76,800 | 71,000 | 73,900 | 163 | 369.50 |
| 2008-05-15 | 66,800 | 70,700 | 66,300 | 70,000 | 106 | 350 |
| 2008-05-14 | 64,100 | 66,300 | 64,100 | 66,300 | 97 | 331.50 |
| 2008-05-13 | 64,700 | 64,700 | 63,300 | 64,300 | 93 | 321.50 |
| 2008-05-12 | 66,300 | 66,500 | 65,100 | 65,200 | 100 | 326 |
| 2008-05-09 | 69,700 | 70,000 | 64,500 | 67,300 | 114 | 336.50 |
| 2008-05-08 | 66,300 | 69,400 | 66,000 | 69,400 | 126 | 347 |
| 2008-05-07 | 66,300 | 67,500 | 63,800 | 67,300 | 92 | 336.50 |
| 2008-05-02 | 64,200 | 68,500 | 63,700 | 66,000 | 140 | 330 |
| 2008-05-01 | 66,200 | 66,500 | 63,100 | 64,700 | 56 | 323.50 |
| 2008-04-30 | 67,100 | 68,400 | 66,000 | 66,800 | 331 | 334 |
| 2008-04-28 | 69,200 | 69,700 | 68,000 | 68,300 | 163 | 341.50 |
| 2008-04-25 | 69,300 | 71,800 | 69,300 | 70,200 | 43 | 351 |
| 2008-04-24 | 68,300 | 71,200 | 68,300 | 69,500 | 35 | 347.50 |
| 2008-04-23 | 68,000 | 69,300 | 67,500 | 69,300 | 41 | 346.50 |
| 2008-04-22 | 69,700 | 69,700 | 68,900 | 69,000 | 14 | 345 |
| 2008-04-21 | 71,200 | 71,200 | 69,300 | 69,700 | 86 | 348.50 |
| 2008-04-18 | 68,000 | 70,000 | 68,000 | 69,200 | 42 | 346 |
| 2008-04-17 | 67,000 | 68,500 | 66,200 | 68,500 | 42 | 342.50 |
| 2008-04-16 | 64,400 | 65,800 | 63,900 | 65,800 | 34 | 329 |
| 2008-04-15 | 63,000 | 65,300 | 62,200 | 63,400 | 48 | 317 |
| 2008-04-14 | 64,100 | 64,400 | 63,100 | 63,500 | 15 | 317.50 |
| 2008-04-11 | 63,900 | 64,100 | 62,900 | 63,600 | 24 | 318 |
| 2008-04-10 | 63,700 | 63,900 | 63,100 | 63,900 | 74 | 319.50 |
| 2008-04-09 | 69,200 | 69,200 | 65,900 | 66,500 | 46 | 332.50 |
| 2008-04-08 | 74,800 | 74,800 | 69,000 | 72,400 | 115 | 362 |
| 2008-04-07 | 72,300 | 74,800 | 71,400 | 74,800 | 139 | 374 |
| 2008-04-04 | 67,700 | 71,000 | 66,000 | 70,300 | 247 | 351.50 |
| 2008-04-03 | 61,400 | 66,900 | 61,400 | 66,700 | 160 | 333.50 |
| 2008-04-02 | 63,000 | 63,700 | 61,000 | 61,900 | 172 | 309.50 |
| 2008-04-01 | 62,100 | 63,000 | 60,900 | 63,000 | 109 | 315 |
| 2008-03-31 | 62,100 | 62,100 | 60,500 | 62,000 | 101 | 310 |
| 2008-03-28 | 64,500 | 64,600 | 63,300 | 64,100 | 130 | 320.50 |
| 2008-03-27 | 64,400 | 65,000 | 63,000 | 65,000 | 41 | 325 |
| 2008-03-26 | 65,600 | 65,700 | 65,400 | 65,400 | 89 | 327 |
| 2008-03-25 | 68,200 | 68,300 | 66,100 | 68,100 | 194 | 340.50 |
| 2008-03-24 | 69,200 | 69,700 | 69,200 | 69,700 | 41 | 348.50 |
| 2008-03-21 | 69,400 | 69,600 | 68,900 | 69,100 | 195 | 345.50 |
| 2008-03-19 | 69,000 | 70,900 | 69,000 | 70,900 | 166 | 354.50 |
| 2008-03-18 | 70,000 | 70,000 | 68,700 | 70,000 | 100 | 350 |
| 2008-03-17 | 76,500 | 76,500 | 72,500 | 73,700 | 97 | 368.50 |
| 2008-03-14 | 76,000 | 76,400 | 75,500 | 75,500 | 359 | 377.50 |
| 2008-03-13 | 80,000 | 81,000 | 79,200 | 81,000 | 171 | 405 |
| 2008-03-12 | 85,000 | 85,200 | 83,500 | 84,000 | 54 | 420 |
| 2008-03-11 | 83,100 | 84,900 | 82,000 | 84,900 | 61 | 424.50 |
| 2008-03-10 | 87,000 | 87,000 | 84,000 | 84,100 | 39 | 420.50 |
| 2008-03-07 | 88,700 | 88,700 | 86,000 | 86,900 | 35 | 434.50 |
| 2008-03-06 | 89,500 | 89,600 | 88,000 | 89,500 | 36 | 447.50 |
| 2008-03-05 | 91,600 | 91,600 | 89,500 | 89,500 | 40 | 447.50 |
| 2008-03-04 | 92,200 | 92,300 | 90,000 | 91,000 | 94 | 455 |
| 2008-03-03 | 98,100 | 98,100 | 91,300 | 94,200 | 52 | 471 |
| 2008-02-29 | 97,200 | 99,200 | 97,200 | 98,000 | 34 | 490 |
| 2008-02-28 | 99,000 | 100,000 | 98,100 | 99,000 | 49 | 495 |
| 2008-02-27 | 98,600 | 99,600 | 98,200 | 99,600 | 17 | 498 |
| 2008-02-26 | 98,000 | 99,000 | 97,000 | 98,500 | 26 | 492.50 |
| 2008-02-25 | 102,000 | 102,000 | 98,500 | 99,000 | 13 | 495 |
| 2008-02-22 | 100,000 | 103,000 | 100,000 | 103,000 | 6 | 515 |
| 2008-02-21 | 105,000 | 105,000 | 104,000 | 104,000 | 3 | 520 |
| 2008-02-20 | 101,000 | 104,000 | 100,000 | 102,000 | 76 | 510 |
| 2008-02-19 | 107,000 | 107,000 | 105,000 | 107,000 | 29 | 535 |
| 2008-02-18 | 109,000 | 109,000 | 105,000 | 107,000 | 102 | 535 |
| 2008-02-15 | 90,000 | 100,000 | 90,000 | 99,900 | 96 | 499.50 |
| 2008-02-14 | 93,000 | 93,000 | 90,100 | 90,500 | 18 | 452.50 |
| 2008-02-13 | 90,100 | 90,100 | 89,000 | 90,000 | 58 | 450 |
| 2008-02-12 | 84,100 | 91,900 | 84,100 | 90,000 | 69 | 450 |
| 2008-02-08 | 96,000 | 96,500 | 93,000 | 94,100 | 27 | 470.50 |
| 2008-02-07 | 95,000 | 96,000 | 95,000 | 95,100 | 46 | 475.50 |
| 2008-02-06 | 97,000 | 98,000 | 94,000 | 94,000 | 108 | 470 |
| 2008-02-05 | 102,000 | 102,000 | 98,000 | 100,000 | 35 | 500 |
| 2008-02-04 | 102,000 | 102,000 | 98,000 | 100,000 | 55 | 500 |
| 2008-02-01 | 104,000 | 104,000 | 98,500 | 99,600 | 72 | 498 |
| 2008-01-31 | 106,000 | 106,000 | 97,400 | 102,000 | 81 | 510 |
| 2008-01-30 | 111,000 | 111,000 | 106,000 | 107,000 | 39 | 535 |
| 2008-01-29 | 113,000 | 113,000 | 109,000 | 109,000 | 42 | 545 |
| 2008-01-28 | 112,000 | 117,000 | 109,000 | 111,000 | 36 | 555 |
| 2008-01-25 | 103,000 | 112,000 | 103,000 | 112,000 | 54 | 560 |
| 2008-01-24 | 101,000 | 106,000 | 99,000 | 103,000 | 46 | 515 |
| 2008-01-23 | 101,000 | 105,000 | 99,900 | 100,000 | 65 | 500 |
| 2008-01-22 | 102,000 | 104,000 | 100,000 | 100,000 | 161 | 500 |
| 2008-01-21 | 105,000 | 107,000 | 103,000 | 103,000 | 36 | 515 |
| 2008-01-18 | 100,000 | 107,000 | 99,900 | 103,000 | 154 | 515 |
| 2008-01-17 | 98,500 | 108,000 | 98,500 | 105,000 | 141 | 525 |
| 2008-01-16 | 95,000 | 100,000 | 95,000 | 99,000 | 89 | 495 |
| 2008-01-15 | 101,000 | 106,000 | 97,000 | 97,000 | 141 | 485 |
| 2008-01-11 | 110,000 | 111,000 | 105,000 | 105,000 | 37 | 525 |
| 2008-01-10 | 115,000 | 119,000 | 112,000 | 112,000 | 39 | 560 |
| 2008-01-09 | 111,000 | 114,000 | 106,000 | 114,000 | 21 | 570 |
| 2008-01-08 | 113,000 | 114,000 | 111,000 | 112,000 | 18 | 560 |
| 2008-01-07 | 110,000 | 117,000 | 104,000 | 117,000 | 163 | 585 |
| 2008-01-04 | 107,000 | 116,000 | 107,000 | 110,000 | 116 | 550 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2005-02-23]1株→3株
