2124 JAC Recruitment 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 | 2,370 | 2,370 | 2,370 | 2,370 | 10 | 9.88 |
| 2008-12-29 | 2,380 | 2,380 | 2,380 | 2,380 | 60 | 9.92 |
| 2008-12-26 | 2,150 | 2,150 | 2,150 | 2,150 | 70 | 8.96 |
| 2008-12-25 | 2,570 | 2,650 | 2,540 | 2,550 | 650 | 10.63 |
| 2008-12-24 | 2,190 | 2,300 | 2,190 | 2,300 | 130 | 9.58 |
| 2008-12-22 | 2,155 | 2,200 | 2,155 | 2,165 | 180 | 9.02 |
| 2008-12-19 | 2,105 | 2,150 | 2,100 | 2,150 | 150 | 8.96 |
| 2008-12-18 | 2,100 | 2,100 | 2,100 | 2,100 | 10 | 8.75 |
| 2008-12-15 | 2,395 | 2,395 | 2,200 | 2,200 | 140 | 9.17 |
| 2008-12-12 | 2,395 | 2,395 | 2,395 | 2,395 | 10 | 9.98 |
| 2008-12-11 | 2,390 | 2,390 | 2,390 | 2,390 | 10 | 9.96 |
| 2008-12-04 | 2,480 | 2,485 | 2,480 | 2,485 | 20 | 10.35 |
| 2008-12-03 | 2,800 | 2,800 | 2,800 | 2,800 | 20 | 11.67 |
| 2008-12-02 | 2,910 | 2,910 | 2,910 | 2,910 | 70 | 12.13 |
| 2008-11-28 | 2,800 | 3,000 | 2,800 | 3,000 | 380 | 12.50 |
| 2008-11-27 | 3,120 | 3,120 | 2,810 | 2,810 | 150 | 11.71 |
| 2008-11-26 | 2,340 | 2,780 | 2,340 | 2,780 | 2,990 | 11.58 |
| 2008-11-25 | 2,360 | 2,380 | 2,340 | 2,380 | 1,070 | 9.92 |
| 2008-11-21 | 2,020 | 2,200 | 2,010 | 2,200 | 380 | 9.17 |
| 2008-11-20 | 1,960 | 2,000 | 1,950 | 2,000 | 120 | 8.33 |
| 2008-11-19 | 2,000 | 2,000 | 2,000 | 2,000 | 40 | 8.33 |
| 2008-11-18 | 2,100 | 2,100 | 2,100 | 2,100 | 20 | 8.75 |
| 2008-11-17 | 1,971 | 2,040 | 1,970 | 2,040 | 80 | 8.50 |
| 2008-11-14 | 2,245 | 2,245 | 1,925 | 1,970 | 580 | 8.21 |
| 2008-11-13 | 2,325 | 2,325 | 2,260 | 2,325 | 90 | 9.69 |
| 2008-11-11 | 2,530 | 2,580 | 2,500 | 2,500 | 480 | 10.42 |
| 2008-11-07 | 2,355 | 2,500 | 2,355 | 2,500 | 80 | 10.42 |
| 2008-11-06 | 2,550 | 2,570 | 2,365 | 2,365 | 230 | 9.85 |
| 2008-11-05 | 2,540 | 2,620 | 2,450 | 2,450 | 140 | 10.21 |
| 2008-11-04 | 2,500 | 2,520 | 2,500 | 2,520 | 290 | 10.50 |
| 2008-10-31 | 2,445 | 2,490 | 2,445 | 2,470 | 290 | 10.29 |
| 2008-10-30 | 2,165 | 2,300 | 2,160 | 2,300 | 60 | 9.58 |
| 2008-10-29 | 2,475 | 2,475 | 2,155 | 2,155 | 80 | 8.98 |
| 2008-10-27 | 2,430 | 2,495 | 2,430 | 2,475 | 600 | 10.31 |
| 2008-10-24 | 2,420 | 2,490 | 2,380 | 2,430 | 3,380 | 10.13 |
| 2008-10-23 | 2,250 | 2,345 | 2,250 | 2,340 | 400 | 9.75 |
| 2008-10-22 | 2,300 | 2,335 | 2,295 | 2,330 | 200 | 9.71 |
| 2008-10-21 | 2,285 | 2,380 | 2,285 | 2,300 | 570 | 9.58 |
| 2008-10-20 | 2,280 | 2,280 | 2,200 | 2,200 | 40 | 9.17 |
| 2008-10-17 | 2,010 | 2,300 | 2,010 | 2,295 | 140 | 9.56 |
| 2008-10-16 | 2,010 | 2,010 | 2,010 | 2,010 | 50 | 8.38 |
| 2008-10-15 | 2,200 | 2,300 | 2,200 | 2,300 | 50 | 9.58 |
| 2008-10-14 | 1,940 | 2,200 | 1,940 | 2,200 | 680 | 9.17 |
| 2008-10-10 | 1,900 | 1,900 | 1,900 | 1,900 | 140 | 7.92 |
| 2008-10-09 | 1,700 | 1,920 | 1,700 | 1,900 | 120 | 7.92 |
| 2008-10-08 | 1,710 | 1,771 | 1,620 | 1,620 | 380 | 6.75 |
| 2008-10-07 | 1,900 | 1,950 | 1,803 | 1,803 | 230 | 7.51 |
| 2008-10-06 | 1,900 | 1,902 | 1,900 | 1,902 | 130 | 7.93 |
| 2008-10-03 | 2,100 | 2,110 | 2,070 | 2,110 | 410 | 8.79 |
| 2008-10-02 | 2,280 | 2,280 | 2,150 | 2,240 | 130 | 9.33 |
| 2008-09-30 | 2,040 | 2,280 | 2,040 | 2,280 | 150 | 9.50 |
| 2008-09-29 | 2,250 | 2,300 | 1,970 | 2,280 | 400 | 9.50 |
| 2008-09-25 | 2,310 | 2,310 | 2,200 | 2,300 | 910 | 9.58 |
| 2008-09-24 | 2,090 | 2,150 | 2,090 | 2,150 | 100 | 8.96 |
| 2008-09-22 | 2,030 | 2,140 | 2,030 | 2,085 | 120 | 8.69 |
| 2008-09-19 | 1,930 | 2,005 | 1,930 | 2,000 | 390 | 8.33 |
| 2008-09-18 | 2,090 | 2,090 | 1,960 | 2,000 | 50 | 8.33 |
| 2008-09-17 | 1,986 | 2,140 | 1,980 | 2,040 | 620 | 8.50 |
| 2008-09-16 | 1,865 | 2,145 | 1,865 | 1,985 | 410 | 8.27 |
| 2008-09-12 | 2,140 | 2,145 | 2,110 | 2,145 | 30 | 8.94 |
| 2008-09-11 | 2,100 | 2,100 | 2,020 | 2,050 | 110 | 8.54 |
| 2008-09-10 | 2,175 | 2,195 | 2,020 | 2,100 | 60 | 8.75 |
| 2008-09-09 | 2,025 | 2,190 | 2,025 | 2,190 | 40 | 9.13 |
| 2008-09-08 | 1,815 | 2,105 | 1,815 | 2,105 | 560 | 8.77 |
| 2008-09-05 | 2,285 | 2,300 | 2,215 | 2,215 | 210 | 9.23 |
| 2008-09-04 | 2,300 | 2,305 | 2,300 | 2,305 | 190 | 9.60 |
| 2008-09-03 | 2,250 | 2,300 | 2,230 | 2,230 | 100 | 9.29 |
| 2008-09-02 | 2,430 | 2,430 | 2,210 | 2,300 | 220 | 9.58 |
| 2008-09-01 | 2,205 | 2,300 | 2,205 | 2,300 | 60 | 9.58 |
| 2008-08-29 | 2,330 | 2,330 | 2,205 | 2,330 | 150 | 9.71 |
| 2008-08-28 | 2,330 | 2,330 | 2,330 | 2,330 | 70 | 9.71 |
| 2008-08-27 | 2,210 | 2,210 | 2,210 | 2,210 | 20 | 9.21 |
| 2008-08-26 | 2,150 | 2,330 | 2,150 | 2,330 | 70 | 9.71 |
| 2008-08-25 | 2,420 | 2,420 | 2,390 | 2,390 | 820 | 9.96 |
| 2008-08-22 | 2,300 | 2,340 | 2,300 | 2,340 | 80 | 9.75 |
| 2008-08-21 | 2,425 | 2,425 | 2,200 | 2,200 | 270 | 9.17 |
| 2008-08-20 | 2,430 | 2,430 | 2,430 | 2,430 | 240 | 10.13 |
| 2008-08-19 | 2,030 | 2,390 | 2,030 | 2,390 | 180 | 9.96 |
| 2008-08-18 | 2,100 | 2,100 | 1,980 | 2,000 | 150 | 8.33 |
| 2008-08-15 | 2,130 | 2,270 | 2,130 | 2,270 | 180 | 9.46 |
| 2008-08-14 | 2,150 | 2,270 | 2,150 | 2,270 | 160 | 9.46 |
| 2008-08-13 | 2,210 | 2,330 | 2,200 | 2,260 | 180 | 9.42 |
| 2008-08-12 | 2,400 | 2,400 | 2,330 | 2,330 | 50 | 9.71 |
| 2008-08-11 | 2,330 | 2,330 | 2,320 | 2,330 | 640 | 9.71 |
| 2008-08-08 | 2,255 | 2,255 | 2,200 | 2,210 | 270 | 9.21 |
| 2008-08-07 | 2,280 | 2,280 | 2,210 | 2,210 | 540 | 9.21 |
| 2008-08-06 | 2,355 | 2,355 | 2,300 | 2,320 | 230 | 9.67 |
| 2008-08-05 | 2,555 | 2,555 | 2,400 | 2,460 | 380 | 10.25 |
| 2008-08-04 | 2,630 | 2,630 | 2,570 | 2,570 | 290 | 10.71 |
| 2008-08-01 | 2,550 | 2,590 | 2,510 | 2,590 | 200 | 10.79 |
| 2008-07-31 | 2,560 | 2,600 | 2,560 | 2,600 | 120 | 10.83 |
| 2008-07-30 | 2,670 | 2,700 | 2,600 | 2,600 | 310 | 10.83 |
| 2008-07-29 | 2,670 | 2,670 | 2,670 | 2,670 | 20 | 11.13 |
| 2008-07-28 | 2,735 | 2,735 | 2,610 | 2,670 | 270 | 11.13 |
| 2008-07-25 | 2,950 | 2,950 | 2,690 | 2,740 | 2,180 | 11.42 |
| 2008-07-24 | 2,820 | 2,830 | 2,820 | 2,830 | 270 | 11.79 |
| 2008-07-23 | 2,835 | 2,835 | 2,820 | 2,820 | 180 | 11.75 |
| 2008-07-22 | 2,820 | 2,835 | 2,810 | 2,810 | 220 | 11.71 |
| 2008-07-18 | 2,900 | 2,950 | 2,850 | 2,850 | 330 | 11.88 |
| 2008-07-17 | 3,000 | 3,000 | 2,900 | 2,900 | 60 | 12.08 |
| 2008-07-16 | 3,150 | 3,150 | 3,050 | 3,050 | 230 | 12.71 |
| 2008-07-15 | 3,090 | 3,100 | 3,000 | 3,100 | 50 | 12.92 |
| 2008-07-14 | 3,220 | 3,220 | 3,100 | 3,100 | 120 | 12.92 |
| 2008-07-11 | 3,170 | 3,190 | 2,955 | 3,190 | 520 | 13.29 |
| 2008-07-10 | 3,150 | 3,150 | 3,150 | 3,150 | 140 | 13.13 |
| 2008-07-09 | 3,350 | 3,350 | 3,300 | 3,300 | 50 | 13.75 |
| 2008-07-08 | 3,390 | 3,390 | 3,300 | 3,300 | 130 | 13.75 |
| 2008-07-07 | 3,200 | 3,200 | 3,200 | 3,200 | 120 | 13.33 |
| 2008-07-04 | 3,160 | 3,200 | 3,100 | 3,120 | 170 | 13 |
| 2008-07-03 | 3,400 | 3,400 | 3,200 | 3,200 | 40 | 13.33 |
| 2008-07-02 | 3,680 | 3,680 | 3,160 | 3,400 | 650 | 14.17 |
| 2008-07-01 | 3,500 | 3,500 | 3,480 | 3,480 | 50 | 14.50 |
| 2008-06-30 | 3,340 | 3,480 | 3,340 | 3,480 | 130 | 14.50 |
| 2008-06-27 | 3,670 | 3,670 | 3,330 | 3,340 | 340 | 13.92 |
| 2008-06-26 | 3,500 | 3,500 | 3,300 | 3,500 | 390 | 14.58 |
| 2008-06-25 | 3,810 | 3,900 | 3,570 | 3,580 | 860 | 14.92 |
| 2008-06-24 | 3,810 | 3,810 | 3,600 | 3,760 | 570 | 15.67 |
| 2008-06-23 | 4,080 | 4,100 | 3,700 | 3,800 | 650 | 15.83 |
| 2008-06-20 | 4,000 | 4,010 | 4,000 | 4,010 | 70 | 16.71 |
| 2008-06-19 | 4,060 | 4,100 | 4,000 | 4,000 | 980 | 16.67 |
| 2008-06-18 | 4,010 | 4,180 | 4,010 | 4,130 | 810 | 17.21 |
| 2008-06-17 | 4,300 | 4,300 | 4,080 | 4,080 | 1,010 | 17 |
| 2008-06-16 | 4,400 | 4,450 | 4,350 | 4,380 | 320 | 18.25 |
| 2008-06-13 | 4,390 | 4,500 | 4,380 | 4,500 | 550 | 18.75 |
| 2008-06-12 | 4,650 | 4,650 | 4,350 | 4,600 | 600 | 19.17 |
| 2008-06-11 | 4,560 | 4,650 | 4,550 | 4,550 | 270 | 18.96 |
| 2008-06-10 | 4,780 | 4,800 | 4,550 | 4,640 | 690 | 19.33 |
| 2008-06-09 | 4,820 | 4,820 | 4,800 | 4,800 | 340 | 20 |
| 2008-06-06 | 4,820 | 4,830 | 4,810 | 4,810 | 190 | 20.04 |
| 2008-06-05 | 5,190 | 5,200 | 4,850 | 4,900 | 760 | 20.42 |
| 2008-06-04 | 4,880 | 4,960 | 4,880 | 4,960 | 70 | 20.67 |
| 2008-06-03 | 4,980 | 4,990 | 4,860 | 4,860 | 310 | 20.25 |
| 2008-06-02 | 4,950 | 4,950 | 4,850 | 4,890 | 150 | 20.38 |
| 2008-05-30 | 4,950 | 4,950 | 4,900 | 4,900 | 100 | 20.42 |
| 2008-05-29 | 4,700 | 4,950 | 4,700 | 4,950 | 290 | 20.63 |
| 2008-05-28 | 4,850 | 5,000 | 4,760 | 4,950 | 490 | 20.63 |
| 2008-05-27 | 5,100 | 5,200 | 4,800 | 4,880 | 920 | 20.33 |
| 2008-05-26 | 5,150 | 5,200 | 5,000 | 5,000 | 660 | 20.83 |
| 2008-05-23 | 5,410 | 5,410 | 5,020 | 5,350 | 860 | 22.29 |
| 2008-05-22 | 5,250 | 5,500 | 5,140 | 5,410 | 850 | 22.54 |
| 2008-05-21 | 5,950 | 5,950 | 5,450 | 5,450 | 1,080 | 22.71 |
| 2008-05-20 | 6,400 | 6,450 | 6,360 | 6,450 | 130 | 26.88 |
| 2008-05-19 | 6,220 | 6,300 | 6,220 | 6,300 | 50 | 26.25 |
| 2008-05-16 | 6,200 | 6,300 | 6,200 | 6,300 | 30 | 26.25 |
| 2008-05-15 | 6,300 | 6,300 | 6,300 | 6,300 | 70 | 26.25 |
| 2008-05-14 | 6,550 | 6,550 | 6,200 | 6,200 | 30 | 25.83 |
| 2008-05-13 | 6,450 | 6,450 | 6,450 | 6,450 | 10 | 26.88 |
| 2008-05-12 | 6,450 | 6,450 | 6,450 | 6,450 | 50 | 26.88 |
| 2008-05-09 | 6,500 | 6,550 | 6,470 | 6,470 | 270 | 26.96 |
| 2008-05-08 | 6,550 | 6,550 | 6,490 | 6,490 | 200 | 27.04 |
| 2008-05-07 | 6,510 | 6,550 | 6,500 | 6,550 | 180 | 27.29 |
| 2008-05-02 | 6,590 | 6,590 | 6,510 | 6,510 | 270 | 27.13 |
| 2008-05-01 | 6,510 | 6,510 | 6,440 | 6,440 | 190 | 26.83 |
| 2008-04-30 | 6,440 | 6,450 | 6,410 | 6,410 | 180 | 26.71 |
| 2008-04-28 | 6,600 | 6,600 | 6,540 | 6,540 | 300 | 27.25 |
| 2008-04-25 | 6,850 | 6,850 | 6,550 | 6,650 | 1,650 | 27.71 |
| 2008-04-24 | 6,030 | 6,050 | 6,030 | 6,050 | 150 | 25.21 |
| 2008-04-23 | 5,970 | 6,020 | 5,970 | 6,020 | 270 | 25.08 |
| 2008-04-22 | 5,950 | 5,960 | 5,950 | 5,950 | 190 | 24.79 |
| 2008-04-21 | 5,990 | 5,990 | 5,970 | 5,970 | 360 | 24.88 |
| 2008-04-17 | 5,750 | 5,760 | 5,740 | 5,740 | 100 | 23.92 |
| 2008-04-16 | 5,750 | 5,750 | 5,740 | 5,740 | 610 | 23.92 |
| 2008-04-15 | 5,800 | 5,850 | 5,740 | 5,740 | 350 | 23.92 |
| 2008-04-14 | 5,900 | 5,900 | 5,800 | 5,800 | 210 | 24.17 |
| 2008-04-11 | 5,910 | 5,920 | 5,900 | 5,900 | 170 | 24.58 |
| 2008-04-10 | 6,010 | 6,010 | 5,960 | 5,990 | 180 | 24.96 |
| 2008-04-09 | 6,100 | 6,100 | 6,100 | 6,100 | 10 | 25.42 |
| 2008-04-08 | 6,160 | 6,160 | 6,100 | 6,100 | 280 | 25.42 |
| 2008-04-07 | 6,150 | 6,150 | 6,150 | 6,150 | 70 | 25.63 |
| 2008-04-04 | 6,150 | 6,150 | 6,150 | 6,150 | 190 | 25.63 |
| 2008-04-03 | 6,150 | 6,160 | 6,150 | 6,150 | 130 | 25.63 |
| 2008-04-02 | 6,200 | 6,200 | 6,150 | 6,150 | 310 | 25.63 |
| 2008-04-01 | 6,200 | 6,200 | 6,100 | 6,100 | 80 | 25.42 |
| 2008-03-31 | 6,010 | 6,210 | 6,010 | 6,210 | 1,270 | 25.88 |
| 2008-03-28 | 6,000 | 6,000 | 6,000 | 6,000 | 90 | 25 |
| 2008-03-27 | 6,010 | 6,010 | 5,850 | 6,010 | 350 | 25.04 |
| 2008-03-26 | 6,300 | 6,300 | 6,000 | 6,010 | 530 | 25.04 |
| 2008-03-25 | 6,450 | 6,450 | 6,010 | 6,100 | 1,070 | 25.42 |
| 2008-03-24 | 5,960 | 6,000 | 5,800 | 5,850 | 380 | 24.38 |
| 2008-03-21 | 5,660 | 5,940 | 5,660 | 5,890 | 100 | 24.54 |
| 2008-03-19 | 5,450 | 5,650 | 5,450 | 5,650 | 490 | 23.54 |
| 2008-03-18 | 5,440 | 5,440 | 5,430 | 5,440 | 150 | 22.67 |
| 2008-03-17 | 5,550 | 5,580 | 5,440 | 5,440 | 210 | 22.67 |
| 2008-03-14 | 5,680 | 5,750 | 5,600 | 5,600 | 180 | 23.33 |
| 2008-03-13 | 5,700 | 5,990 | 5,680 | 5,680 | 780 | 23.67 |
| 2008-03-12 | 5,700 | 5,700 | 5,690 | 5,700 | 160 | 23.75 |
| 2008-03-11 | 5,880 | 5,890 | 5,700 | 5,700 | 460 | 23.75 |
| 2008-03-10 | 6,000 | 6,320 | 5,890 | 5,980 | 470 | 24.92 |
| 2008-03-07 | 5,900 | 5,990 | 5,890 | 5,990 | 60 | 24.96 |
| 2008-03-06 | 6,000 | 6,220 | 5,990 | 6,000 | 520 | 25 |
| 2008-03-05 | 6,210 | 6,210 | 6,000 | 6,000 | 110 | 25 |
| 2008-03-04 | 6,310 | 6,310 | 6,100 | 6,230 | 440 | 25.96 |
| 2008-03-03 | 6,270 | 6,310 | 6,270 | 6,310 | 330 | 26.29 |
| 2008-02-29 | 6,430 | 6,490 | 6,430 | 6,490 | 290 | 27.04 |
| 2008-02-28 | 6,530 | 6,530 | 6,380 | 6,490 | 350 | 27.04 |
| 2008-02-27 | 6,440 | 6,580 | 6,440 | 6,570 | 560 | 27.38 |
| 2008-02-26 | 6,320 | 6,440 | 6,300 | 6,440 | 880 | 26.83 |
| 2008-02-25 | 6,300 | 6,320 | 6,300 | 6,320 | 920 | 26.33 |
| 2008-02-22 | 6,020 | 6,020 | 5,900 | 5,980 | 200 | 24.92 |
| 2008-02-21 | 6,000 | 6,040 | 5,850 | 6,040 | 170 | 25.17 |
| 2008-02-20 | 6,050 | 6,050 | 6,000 | 6,010 | 1,240 | 25.04 |
| 2008-02-19 | 6,090 | 6,090 | 6,010 | 6,010 | 20 | 25.04 |
| 2008-02-18 | 5,740 | 6,190 | 5,700 | 6,190 | 1,280 | 25.79 |
| 2008-02-15 | 5,960 | 6,040 | 5,960 | 6,040 | 20 | 25.17 |
| 2008-02-14 | 5,940 | 6,060 | 5,940 | 6,060 | 490 | 25.25 |
| 2008-02-13 | 5,870 | 6,000 | 5,450 | 5,950 | 550 | 24.79 |
| 2008-02-12 | 6,140 | 6,200 | 6,110 | 6,170 | 540 | 25.71 |
| 2008-02-08 | 6,060 | 6,140 | 6,050 | 6,140 | 230 | 25.58 |
| 2008-02-07 | 5,920 | 6,190 | 5,900 | 6,190 | 870 | 25.79 |
| 2008-02-06 | 5,940 | 6,020 | 5,900 | 5,980 | 330 | 24.92 |
| 2008-02-05 | 6,010 | 6,010 | 5,960 | 5,960 | 90 | 24.83 |
| 2008-02-04 | 5,950 | 6,090 | 5,900 | 6,070 | 1,280 | 25.29 |
| 2008-02-01 | 5,900 | 5,900 | 5,500 | 5,860 | 530 | 24.42 |
| 2008-01-31 | 5,680 | 5,920 | 5,400 | 5,890 | 540 | 24.54 |
| 2008-01-30 | 5,870 | 5,870 | 5,700 | 5,700 | 130 | 23.75 |
| 2008-01-29 | 5,990 | 5,990 | 5,790 | 5,970 | 70 | 24.88 |
| 2008-01-28 | 6,000 | 6,000 | 5,750 | 5,990 | 150 | 24.96 |
| 2008-01-25 | 6,080 | 6,080 | 5,680 | 5,750 | 730 | 23.96 |
| 2008-01-24 | 4,960 | 5,180 | 4,960 | 5,180 | 280 | 21.58 |
| 2008-01-23 | 5,100 | 5,100 | 4,930 | 4,990 | 320 | 20.79 |
| 2008-01-22 | 4,960 | 5,000 | 4,750 | 4,900 | 680 | 20.42 |
| 2008-01-21 | 5,000 | 5,000 | 4,850 | 5,000 | 340 | 20.83 |
| 2008-01-18 | 4,900 | 5,100 | 4,620 | 5,100 | 180 | 21.25 |
| 2008-01-17 | 4,800 | 5,000 | 4,800 | 4,910 | 300 | 20.46 |
| 2008-01-16 | 4,600 | 5,300 | 4,600 | 5,200 | 1,180 | 21.67 |
| 2008-01-15 | 5,390 | 5,390 | 5,000 | 5,000 | 260 | 20.83 |
| 2008-01-11 | 5,400 | 5,400 | 5,350 | 5,390 | 260 | 22.46 |
| 2008-01-10 | 5,400 | 5,410 | 5,310 | 5,400 | 130 | 22.50 |
| 2008-01-09 | 5,560 | 5,700 | 5,550 | 5,700 | 330 | 23.75 |
| 2008-01-08 | 5,180 | 5,420 | 5,120 | 5,420 | 1,700 | 22.58 |
| 2008-01-07 | 5,330 | 5,380 | 5,100 | 5,380 | 240 | 22.42 |
| 2008-01-04 | 5,600 | 5,600 | 5,200 | 5,400 | 150 | 22.50 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2014-12-26]1株→2株 [2013-12-26]1株→3株 [2012-12-26]1株→10株