8934 サンフロンティア不動産(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 | 31,300 | 31,800 | 29,950 | 30,350 | 1,758 | 303.50 |
| 2008-12-29 | 28,170 | 30,900 | 28,170 | 30,900 | 3,965 | 309 |
| 2008-12-26 | 25,150 | 28,000 | 24,520 | 27,870 | 1,479 | 278.70 |
| 2008-12-25 | 29,050 | 29,380 | 26,950 | 26,950 | 2,384 | 269.50 |
| 2008-12-24 | 29,950 | 29,950 | 28,060 | 29,950 | 4,833 | 299.50 |
| 2008-12-22 | 24,850 | 26,950 | 24,840 | 26,950 | 2,554 | 269.50 |
| 2008-12-19 | 22,000 | 24,350 | 21,400 | 23,950 | 1,757 | 239.50 |
| 2008-12-18 | 22,000 | 22,250 | 21,400 | 21,610 | 1,365 | 216.10 |
| 2008-12-17 | 23,850 | 24,100 | 21,400 | 21,400 | 2,410 | 214 |
| 2008-12-16 | 23,550 | 24,300 | 22,950 | 23,350 | 1,913 | 233.50 |
| 2008-12-15 | 21,510 | 24,100 | 21,420 | 22,950 | 2,922 | 229.50 |
| 2008-12-12 | 22,520 | 22,820 | 21,320 | 21,420 | 3,729 | 214.20 |
| 2008-12-11 | 24,290 | 25,900 | 22,450 | 22,820 | 6,741 | 228.20 |
| 2008-12-10 | 20,550 | 23,850 | 20,550 | 23,850 | 3,126 | 238.50 |
| 2008-12-09 | 21,700 | 22,100 | 20,100 | 20,850 | 1,404 | 208.50 |
| 2008-12-08 | 19,900 | 21,490 | 19,300 | 21,490 | 1,349 | 214.90 |
| 2008-12-05 | 19,710 | 20,300 | 19,120 | 19,760 | 1,568 | 197.60 |
| 2008-12-04 | 20,660 | 22,100 | 19,000 | 19,910 | 3,106 | 199.10 |
| 2008-12-03 | 23,370 | 24,200 | 21,500 | 21,560 | 3,145 | 215.60 |
| 2008-12-02 | 23,100 | 24,500 | 22,670 | 23,070 | 1,338 | 230.70 |
| 2008-12-01 | 26,740 | 26,740 | 23,440 | 24,600 | 2,368 | 246 |
| 2008-11-28 | 25,010 | 27,110 | 23,000 | 26,440 | 2,209 | 264.40 |
| 2008-11-27 | 24,310 | 25,530 | 23,200 | 24,110 | 4,087 | 241.10 |
| 2008-11-26 | 24,010 | 25,910 | 23,500 | 24,610 | 1,570 | 246.10 |
| 2008-11-25 | 28,400 | 28,590 | 24,700 | 25,270 | 1,148 | 252.70 |
| 2008-11-21 | 23,550 | 26,800 | 22,700 | 26,600 | 2,841 | 266 |
| 2008-11-20 | 24,230 | 25,730 | 23,510 | 23,850 | 1,943 | 238.50 |
| 2008-11-19 | 28,000 | 28,000 | 26,170 | 26,330 | 1,345 | 263.30 |
| 2008-11-18 | 29,000 | 30,800 | 27,100 | 27,650 | 1,512 | 276.50 |
| 2008-11-17 | 28,950 | 30,500 | 28,500 | 29,360 | 628 | 293.60 |
| 2008-11-14 | 31,900 | 34,100 | 29,450 | 29,950 | 2,271 | 299.50 |
| 2008-11-13 | 33,000 | 34,350 | 31,800 | 32,050 | 793 | 320.50 |
| 2008-11-12 | 35,300 | 35,650 | 33,350 | 34,050 | 1,861 | 340.50 |
| 2008-11-11 | 37,100 | 37,850 | 35,100 | 36,500 | 917 | 365 |
| 2008-11-10 | 39,500 | 40,300 | 35,550 | 36,700 | 1,926 | 367 |
| 2008-11-07 | 35,700 | 41,750 | 35,700 | 39,100 | 2,328 | 391 |
| 2008-11-06 | 35,950 | 40,900 | 33,950 | 39,300 | 3,218 | 393 |
| 2008-11-05 | 33,700 | 36,900 | 31,600 | 36,900 | 2,432 | 369 |
| 2008-11-04 | 28,200 | 33,200 | 28,200 | 32,900 | 4,477 | 329 |
| 2008-10-31 | 32,200 | 32,200 | 32,200 | 32,200 | 225 | 322 |
| 2008-10-30 | 34,000 | 36,350 | 32,600 | 36,200 | 1,721 | 362 |
| 2008-10-29 | 34,400 | 34,400 | 31,200 | 32,400 | 1,993 | 324 |
| 2008-10-28 | 29,800 | 30,500 | 27,000 | 30,400 | 2,156 | 304 |
| 2008-10-27 | 32,400 | 33,450 | 29,500 | 31,000 | 1,511 | 310 |
| 2008-10-24 | 36,250 | 36,400 | 32,500 | 32,500 | 1,420 | 325 |
| 2008-10-23 | 37,000 | 37,800 | 35,050 | 35,900 | 1,745 | 359 |
| 2008-10-22 | 39,800 | 40,500 | 37,000 | 38,750 | 2,503 | 387.50 |
| 2008-10-21 | 37,000 | 39,950 | 37,000 | 39,000 | 1,696 | 390 |
| 2008-10-20 | 32,900 | 36,600 | 32,500 | 36,200 | 1,247 | 362 |
| 2008-10-17 | 37,000 | 37,350 | 32,250 | 33,000 | 991 | 330 |
| 2008-10-16 | 35,200 | 36,950 | 35,200 | 35,200 | 2,854 | 352 |
| 2008-10-15 | 40,400 | 42,450 | 37,300 | 39,200 | 2,471 | 392 |
| 2008-10-14 | 40,000 | 40,000 | 40,000 | 40,000 | 1,083 | 400 |
| 2008-10-10 | 35,650 | 36,100 | 35,650 | 36,000 | 2,237 | 360 |
| 2008-10-09 | 34,650 | 40,000 | 34,600 | 39,650 | 4,217 | 396.50 |
| 2008-10-08 | 38,250 | 39,850 | 36,250 | 36,250 | 3,050 | 362.50 |
| 2008-10-07 | 34,650 | 41,600 | 34,650 | 40,250 | 3,069 | 402.50 |
| 2008-10-06 | 39,500 | 39,500 | 37,700 | 38,250 | 5,194 | 382.50 |
| 2008-10-03 | 44,900 | 46,750 | 41,700 | 41,700 | 2,261 | 417 |
| 2008-10-02 | 46,150 | 47,300 | 43,300 | 45,700 | 1,805 | 457 |
| 2008-10-01 | 47,500 | 47,500 | 43,800 | 44,550 | 3,863 | 445.50 |
| 2008-09-30 | 42,900 | 44,350 | 42,500 | 43,500 | 8,300 | 435 |
| 2008-09-29 | 51,500 | 52,600 | 46,500 | 46,500 | 4,205 | 465 |
| 2008-09-26 | 56,600 | 59,400 | 51,500 | 51,500 | 3,724 | 515 |
| 2008-09-25 | 55,300 | 62,800 | 54,000 | 56,500 | 5,558 | 565 |
| 2008-09-24 | 60,800 | 62,000 | 58,800 | 58,800 | 3,997 | 588 |
| 2008-09-22 | 63,400 | 63,900 | 62,000 | 63,800 | 9,742 | 638 |
| 2008-09-19 | 56,400 | 58,900 | 55,200 | 58,900 | 6,892 | 589 |
| 2008-09-18 | 45,850 | 53,900 | 45,850 | 53,900 | 5,524 | 539 |
| 2008-09-17 | 53,900 | 55,300 | 49,400 | 49,850 | 9,993 | 498.50 |
| 2008-09-16 | 53,800 | 61,800 | 53,800 | 54,400 | 13,613 | 544 |
| 2008-09-12 | 56,800 | 58,800 | 54,300 | 58,800 | 6,421 | 588 |
| 2008-09-11 | 53,700 | 53,800 | 51,200 | 53,800 | 6,681 | 538 |
| 2008-09-10 | 44,200 | 49,800 | 43,500 | 49,800 | 6,504 | 498 |
| 2008-09-09 | 45,800 | 45,800 | 45,800 | 45,800 | 1,141 | 458 |
| 2008-09-08 | 41,800 | 41,800 | 40,800 | 41,800 | 2,759 | 418 |
| 2008-09-05 | 35,750 | 39,000 | 33,200 | 37,800 | 4,971 | 378 |
| 2008-09-04 | 36,000 | 38,000 | 34,650 | 35,750 | 5,556 | 357.50 |
| 2008-09-03 | 38,200 | 40,000 | 34,600 | 34,600 | 7,009 | 346 |
| 2008-09-02 | 42,600 | 42,600 | 38,600 | 38,600 | 7,880 | 386 |
| 2008-09-01 | 45,350 | 46,050 | 42,550 | 42,600 | 8,734 | 426 |
| 2008-08-29 | 48,200 | 49,600 | 44,600 | 46,550 | 7,814 | 465.50 |
| 2008-08-28 | 50,100 | 51,100 | 48,000 | 48,600 | 5,479 | 486 |
| 2008-08-27 | 49,600 | 51,800 | 48,500 | 49,700 | 4,882 | 497 |
| 2008-08-26 | 51,400 | 53,500 | 49,200 | 51,100 | 5,978 | 511 |
| 2008-08-25 | 50,500 | 52,400 | 49,600 | 52,400 | 5,478 | 524 |
| 2008-08-22 | 53,600 | 57,600 | 48,100 | 48,400 | 15,732 | 484 |
| 2008-08-21 | 48,200 | 52,600 | 47,700 | 52,600 | 5,828 | 526 |
| 2008-08-20 | 46,900 | 49,500 | 46,100 | 48,600 | 3,213 | 486 |
| 2008-08-19 | 51,800 | 51,900 | 47,300 | 48,000 | 6,474 | 480 |
| 2008-08-18 | 54,500 | 57,800 | 51,500 | 52,300 | 10,087 | 523 |
| 2008-08-15 | 52,600 | 61,000 | 52,600 | 54,000 | 8,819 | 540 |
| 2008-08-14 | 57,600 | 58,000 | 57,600 | 57,600 | 2,372 | 576 |
| 2008-08-13 | 67,600 | 67,600 | 62,600 | 62,600 | 3,665 | 626 |
| 2008-08-12 | 68,400 | 71,100 | 66,000 | 67,600 | 2,220 | 676 |
| 2008-08-11 | 71,400 | 73,600 | 68,400 | 69,400 | 1,849 | 694 |
| 2008-08-08 | 68,000 | 72,000 | 65,900 | 69,400 | 3,252 | 694 |
| 2008-08-07 | 68,000 | 71,900 | 67,200 | 69,900 | 4,286 | 699 |
| 2008-08-06 | 64,600 | 69,500 | 64,200 | 69,500 | 6,871 | 695 |
| 2008-08-05 | 75,500 | 76,300 | 64,500 | 64,500 | 7,527 | 645 |
| 2008-08-04 | 69,000 | 74,500 | 69,000 | 74,500 | 4,917 | 745 |
| 2008-08-01 | 70,200 | 75,000 | 68,800 | 69,500 | 5,289 | 695 |
| 2008-07-31 | 69,000 | 78,800 | 63,200 | 74,200 | 14,820 | 742 |
| 2008-07-30 | 71,700 | 71,700 | 71,700 | 71,700 | 1,210 | 717 |
| 2008-07-29 | 60,300 | 66,700 | 60,000 | 66,700 | 5,627 | 667 |
| 2008-07-28 | 56,500 | 61,700 | 56,500 | 61,700 | 2,639 | 617 |
| 2008-07-25 | 60,000 | 61,200 | 56,400 | 56,700 | 6,315 | 567 |
| 2008-07-24 | 56,900 | 61,400 | 55,500 | 61,400 | 4,426 | 614 |
| 2008-07-23 | 53,900 | 56,400 | 50,600 | 56,400 | 8,528 | 564 |
| 2008-07-22 | 50,100 | 55,200 | 50,100 | 51,400 | 3,915 | 514 |
| 2008-07-18 | 60,000 | 60,100 | 53,500 | 54,300 | 3,925 | 543 |
| 2008-07-17 | 60,400 | 61,500 | 56,800 | 58,500 | 2,695 | 585 |
| 2008-07-16 | 62,400 | 63,700 | 58,400 | 58,400 | 4,799 | 584 |
| 2008-07-15 | 65,200 | 66,400 | 62,300 | 63,400 | 4,710 | 634 |
| 2008-07-14 | 65,000 | 67,000 | 63,500 | 64,700 | 1,841 | 647 |
| 2008-07-11 | 67,200 | 68,700 | 64,200 | 65,500 | 5,579 | 655 |
| 2008-07-10 | 60,500 | 67,000 | 60,100 | 66,700 | 8,085 | 667 |
| 2008-07-09 | 61,400 | 64,200 | 60,100 | 62,000 | 5,845 | 620 |
| 2008-07-08 | 63,000 | 63,400 | 59,800 | 60,100 | 2,895 | 601 |
| 2008-07-07 | 60,400 | 64,500 | 58,700 | 62,400 | 4,416 | 624 |
| 2008-07-04 | 64,000 | 65,300 | 59,800 | 60,400 | 5,398 | 604 |
| 2008-07-03 | 60,600 | 67,500 | 59,200 | 64,800 | 5,605 | 648 |
| 2008-07-02 | 67,000 | 68,300 | 62,500 | 62,600 | 4,067 | 626 |
| 2008-07-01 | 68,500 | 72,800 | 66,500 | 67,500 | 9,028 | 675 |
| 2008-06-30 | 63,400 | 69,000 | 62,300 | 69,000 | 4,748 | 690 |
| 2008-06-27 | 66,000 | 67,700 | 64,000 | 64,000 | 4,824 | 640 |
| 2008-06-26 | 73,800 | 73,800 | 68,800 | 69,000 | 7,278 | 690 |
| 2008-06-25 | 71,500 | 73,800 | 68,200 | 68,800 | 5,654 | 688 |
| 2008-06-24 | 76,800 | 79,700 | 73,100 | 73,200 | 7,343 | 732 |
| 2008-06-23 | 77,700 | 86,300 | 75,000 | 77,900 | 8,526 | 779 |
| 2008-06-20 | 78,500 | 84,300 | 76,000 | 76,700 | 9,435 | 767 |
| 2008-06-19 | 94,500 | 100,000 | 84,500 | 84,500 | 15,626 | 845 |
| 2008-06-18 | 94,500 | 94,500 | 94,500 | 94,500 | 1,386 | 945 |
| 2008-06-17 | 78,500 | 84,500 | 78,000 | 84,500 | 5,038 | 845 |
| 2008-06-16 | 70,700 | 74,500 | 66,700 | 74,500 | 5,640 | 745 |
| 2008-06-13 | 76,700 | 77,500 | 68,100 | 69,500 | 8,525 | 695 |
| 2008-06-12 | 77,000 | 79,300 | 74,000 | 75,600 | 7,684 | 756 |
| 2008-06-11 | 82,000 | 82,900 | 74,600 | 77,100 | 15,719 | 771 |
| 2008-06-10 | 92,100 | 93,900 | 84,100 | 84,100 | 7,897 | 841 |
| 2008-06-09 | 85,100 | 97,000 | 84,700 | 94,100 | 11,109 | 941 |
| 2008-06-06 | 101,000 | 103,000 | 90,300 | 91,100 | 10,746 | 911 |
| 2008-06-05 | 103,000 | 104,000 | 95,600 | 97,200 | 11,600 | 972 |
| 2008-06-04 | 112,000 | 112,000 | 103,000 | 105,000 | 7,407 | 1,050 |
| 2008-06-03 | 112,000 | 117,000 | 110,000 | 112,000 | 8,656 | 1,120 |
| 2008-06-02 | 109,000 | 112,000 | 106,000 | 112,000 | 9,212 | 1,120 |
| 2008-05-30 | 105,000 | 115,000 | 104,000 | 105,000 | 19,081 | 1,050 |
| 2008-05-29 | 99,000 | 107,000 | 93,300 | 104,000 | 40,832 | 1,040 |
| 2008-05-28 | 109,000 | 113,000 | 99,500 | 100,000 | 33,016 | 1,000 |
| 2008-05-27 | 120,000 | 123,000 | 105,000 | 108,000 | 32,072 | 1,080 |
| 2008-05-26 | 117,000 | 123,000 | 115,000 | 119,000 | 24,655 | 1,190 |
| 2008-05-23 | 114,000 | 126,000 | 111,000 | 121,000 | 55,940 | 1,210 |
| 2008-05-22 | 94,800 | 108,000 | 90,300 | 108,000 | 46,087 | 1,080 |
| 2008-05-21 | 102,000 | 109,000 | 95,600 | 97,800 | 48,948 | 978 |
| 2008-05-20 | 107,000 | 110,000 | 100,000 | 105,000 | 54,325 | 1,050 |
| 2008-05-19 | 94,000 | 99,400 | 93,100 | 99,400 | 20,792 | 994 |
| 2008-05-16 | 97,000 | 100,000 | 88,500 | 89,400 | 47,432 | 894 |
| 2008-05-15 | 85,000 | 93,300 | 83,900 | 93,300 | 36,260 | 933 |
| 2008-05-14 | 72,300 | 83,300 | 71,400 | 83,300 | 29,822 | 833 |
| 2008-05-13 | 78,200 | 78,200 | 71,400 | 73,300 | 21,069 | 733 |
| 2008-05-12 | 63,500 | 73,500 | 63,500 | 73,500 | 17,235 | 735 |
| 2008-05-09 | 76,700 | 79,700 | 66,700 | 68,500 | 35,080 | 685 |
| 2008-05-08 | 70,700 | 70,700 | 70,700 | 70,700 | 2,412 | 707 |
| 2008-05-07 | 65,700 | 65,700 | 64,500 | 65,700 | 5,826 | 657 |
| 2008-05-02 | 57,700 | 60,700 | 56,300 | 60,700 | 17,495 | 607 |
| 2008-05-01 | 60,700 | 60,700 | 55,100 | 55,700 | 25,839 | 557 |
| 2008-04-30 | 53,200 | 55,700 | 53,200 | 55,700 | 6,673 | 557 |
| 2008-04-28 | 49,100 | 50,700 | 48,450 | 50,700 | 10,765 | 507 |
| 2008-04-25 | 46,000 | 47,200 | 45,500 | 46,700 | 8,659 | 467 |
| 2008-04-24 | 45,400 | 47,200 | 42,300 | 45,200 | 14,135 | 452 |
| 2008-04-23 | 47,200 | 48,850 | 45,600 | 45,700 | 12,388 | 457 |
| 2008-04-22 | 50,600 | 51,500 | 46,500 | 48,400 | 24,820 | 484 |
| 2008-04-21 | 45,200 | 47,500 | 44,500 | 47,500 | 8,124 | 475 |
| 2008-04-18 | 42,450 | 46,400 | 40,500 | 43,500 | 19,116 | 435 |
| 2008-04-17 | 39,400 | 42,450 | 39,150 | 42,450 | 25,606 | 424.50 |
| 2008-04-16 | 38,200 | 38,600 | 36,600 | 38,600 | 8,696 | 386 |
| 2008-04-15 | 31,800 | 34,600 | 31,500 | 34,600 | 8,454 | 346 |
| 2008-04-14 | 28,830 | 31,500 | 28,710 | 30,600 | 5,113 | 306 |
| 2008-04-11 | 29,190 | 29,590 | 28,490 | 29,420 | 4,613 | 294.20 |
| 2008-04-10 | 29,900 | 29,900 | 28,430 | 29,190 | 5,677 | 291.90 |
| 2008-04-09 | 28,840 | 29,990 | 27,800 | 29,850 | 7,774 | 298.50 |
| 2008-04-08 | 29,590 | 30,000 | 28,410 | 28,540 | 7,571 | 285.40 |
| 2008-04-07 | 27,990 | 29,100 | 27,660 | 28,990 | 7,806 | 289.90 |
| 2008-04-04 | 30,000 | 30,000 | 27,510 | 27,700 | 15,290 | 277 |
| 2008-04-03 | 31,450 | 34,500 | 29,250 | 30,400 | 22,228 | 304 |
| 2008-04-02 | 28,700 | 30,500 | 28,020 | 30,500 | 12,458 | 305 |
| 2008-04-01 | 29,100 | 30,100 | 27,250 | 27,500 | 10,784 | 275 |
| 2008-03-31 | 29,100 | 31,500 | 28,410 | 29,050 | 10,830 | 290.50 |
| 2008-03-28 | 29,000 | 32,600 | 28,350 | 30,100 | 19,131 | 301 |
| 2008-03-27 | 33,500 | 34,100 | 30,700 | 30,700 | 13,020 | 307 |
| 2008-03-26 | 37,000 | 37,100 | 34,200 | 34,700 | 9,105 | 347 |
| 2008-03-25 | 39,550 | 40,200 | 37,000 | 38,600 | 8,754 | 386 |
| 2008-03-24 | 40,000 | 40,700 | 38,800 | 39,000 | 8,176 | 390 |
| 2008-03-21 | 39,700 | 41,400 | 39,400 | 40,500 | 8,950 | 405 |
| 2008-03-19 | 39,200 | 41,850 | 36,900 | 40,700 | 18,784 | 407 |
| 2008-03-18 | 41,200 | 42,400 | 38,000 | 38,000 | 13,896 | 380 |
| 2008-03-17 | 42,000 | 42,000 | 42,000 | 42,000 | 947 | 420 |
| 2008-03-14 | 46,000 | 46,000 | 46,000 | 46,000 | 941 | 460 |
| 2008-03-13 | 51,400 | 53,900 | 49,350 | 51,000 | 5,956 | 510 |
| 2008-03-12 | 57,100 | 57,400 | 52,600 | 52,900 | 8,707 | 529 |
| 2008-03-11 | 51,500 | 54,900 | 51,300 | 54,500 | 10,129 | 545 |
| 2008-03-10 | 55,500 | 58,000 | 51,000 | 51,300 | 9,157 | 513 |
| 2008-03-07 | 57,000 | 57,100 | 54,300 | 55,700 | 8,290 | 557 |
| 2008-03-06 | 60,200 | 63,300 | 58,300 | 59,300 | 9,912 | 593 |
| 2008-03-05 | 66,700 | 66,900 | 62,200 | 62,200 | 7,244 | 622 |
| 2008-03-04 | 70,000 | 70,000 | 66,200 | 67,200 | 4,281 | 672 |
| 2008-03-03 | 69,000 | 71,000 | 67,800 | 68,700 | 5,369 | 687 |
| 2008-02-29 | 75,200 | 75,900 | 72,800 | 74,000 | 5,624 | 740 |
| 2008-02-28 | 82,800 | 83,000 | 72,000 | 77,300 | 14,685 | 773 |
| 2008-02-27 | 82,400 | 85,100 | 81,600 | 82,000 | 3,560 | 820 |
| 2008-02-26 | 88,200 | 88,200 | 81,500 | 81,600 | 5,289 | 816 |
| 2008-02-25 | 89,000 | 90,500 | 84,900 | 86,300 | 3,779 | 863 |
| 2008-02-22 | 90,100 | 91,000 | 86,800 | 88,900 | 4,856 | 889 |
| 2008-02-21 | 89,400 | 93,200 | 88,500 | 92,100 | 5,146 | 921 |
| 2008-02-20 | 99,000 | 99,500 | 86,000 | 87,400 | 5,412 | 874 |
| 2008-02-19 | 101,000 | 103,000 | 94,500 | 101,000 | 6,316 | 1,010 |
| 2008-02-18 | 87,300 | 96,300 | 87,300 | 96,300 | 4,706 | 963 |
| 2008-02-15 | 80,500 | 86,500 | 78,700 | 86,300 | 5,182 | 863 |
| 2008-02-14 | 79,000 | 88,000 | 78,200 | 86,200 | 8,127 | 862 |
| 2008-02-13 | 82,000 | 82,000 | 77,000 | 78,000 | 4,739 | 780 |
| 2008-02-12 | 88,800 | 88,900 | 79,600 | 80,000 | 4,387 | 800 |
| 2008-02-08 | 92,100 | 96,300 | 87,800 | 88,700 | 3,562 | 887 |
| 2008-02-07 | 96,800 | 96,800 | 89,800 | 93,100 | 4,720 | 931 |
| 2008-02-06 | 102,000 | 111,000 | 99,000 | 99,800 | 3,690 | 998 |
| 2008-02-05 | 106,000 | 108,000 | 103,000 | 106,000 | 1,993 | 1,060 |
| 2008-02-04 | 115,000 | 117,000 | 106,000 | 108,000 | 3,236 | 1,080 |
| 2008-02-01 | 109,000 | 114,000 | 108,000 | 114,000 | 2,879 | 1,140 |
| 2008-01-31 | 110,000 | 111,000 | 101,000 | 107,000 | 5,812 | 1,070 |
| 2008-01-30 | 115,000 | 119,000 | 112,000 | 116,000 | 3,782 | 1,160 |
| 2008-01-29 | 116,000 | 119,000 | 113,000 | 114,000 | 2,498 | 1,140 |
| 2008-01-28 | 117,000 | 117,000 | 112,000 | 114,000 | 2,629 | 1,140 |
| 2008-01-25 | 120,000 | 123,000 | 116,000 | 117,000 | 5,044 | 1,170 |
| 2008-01-24 | 118,000 | 123,000 | 115,000 | 117,000 | 3,429 | 1,170 |
| 2008-01-23 | 131,000 | 132,000 | 116,000 | 117,000 | 3,582 | 1,170 |
| 2008-01-22 | 123,000 | 134,000 | 121,000 | 123,000 | 1,679 | 1,230 |
| 2008-01-21 | 140,000 | 140,000 | 132,000 | 134,000 | 1,493 | 1,340 |
| 2008-01-18 | 122,000 | 150,000 | 121,000 | 144,000 | 4,085 | 1,440 |
| 2008-01-17 | 118,000 | 133,000 | 115,000 | 130,000 | 4,512 | 1,300 |
| 2008-01-16 | 125,000 | 126,000 | 113,000 | 116,000 | 4,204 | 1,160 |
| 2008-01-15 | 144,000 | 144,000 | 125,000 | 129,000 | 4,327 | 1,290 |
| 2008-01-11 | 150,000 | 151,000 | 130,000 | 136,000 | 3,931 | 1,360 |
| 2008-01-10 | 167,000 | 167,000 | 150,000 | 151,000 | 1,917 | 1,510 |
| 2008-01-09 | 160,000 | 166,000 | 158,000 | 166,000 | 1,334 | 1,660 |
| 2008-01-08 | 170,000 | 173,000 | 165,000 | 165,000 | 617 | 1,650 |
| 2008-01-07 | 169,000 | 175,000 | 167,000 | 170,000 | 1,041 | 1,700 |
| 2008-01-04 | 173,000 | 173,000 | 168,000 | 169,000 | 925 | 1,690 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→3株 [2005-03-28]1株→4株
