2154 (株)オープンアップグループ 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 | 95,000 | 96,000 | 93,000 | 95,900 | 6 | 47.95 |
| 2008-12-29 | 96,000 | 96,000 | 95,000 | 96,000 | 9 | 48 |
| 2008-12-26 | 95,000 | 96,000 | 95,000 | 96,000 | 5 | 48 |
| 2008-12-25 | 93,000 | 94,100 | 92,100 | 94,100 | 5 | 47.05 |
| 2008-12-24 | 100,000 | 100,000 | 95,000 | 95,000 | 13 | 47.50 |
| 2008-12-22 | 93,900 | 98,000 | 93,000 | 98,000 | 5 | 49 |
| 2008-12-19 | 95,000 | 95,000 | 93,000 | 95,000 | 4 | 47.50 |
| 2008-12-18 | 91,500 | 94,000 | 91,300 | 94,000 | 8 | 47 |
| 2008-12-17 | 92,000 | 95,000 | 90,000 | 93,000 | 15 | 46.50 |
| 2008-12-16 | 90,000 | 91,000 | 90,000 | 91,000 | 6 | 45.50 |
| 2008-12-15 | 95,000 | 95,000 | 93,000 | 95,000 | 14 | 47.50 |
| 2008-12-12 | 97,000 | 97,000 | 94,000 | 96,000 | 11 | 48 |
| 2008-12-11 | 98,000 | 98,000 | 97,700 | 97,700 | 5 | 48.85 |
| 2008-12-10 | 98,000 | 100,900 | 98,000 | 100,900 | 6 | 50.45 |
| 2008-12-09 | 99,000 | 100,000 | 99,000 | 100,000 | 3 | 50 |
| 2008-12-08 | 103,000 | 103,000 | 98,000 | 99,500 | 13 | 49.75 |
| 2008-12-03 | 108,000 | 108,000 | 105,000 | 105,000 | 14 | 52.50 |
| 2008-12-01 | 103,000 | 111,000 | 103,000 | 111,000 | 8 | 55.50 |
| 2008-11-28 | 101,500 | 103,000 | 101,100 | 103,000 | 7 | 51.50 |
| 2008-11-27 | 103,000 | 109,000 | 103,000 | 109,000 | 5 | 54.50 |
| 2008-11-26 | 105,900 | 106,000 | 102,000 | 106,000 | 7 | 53 |
| 2008-11-25 | 106,000 | 106,000 | 105,000 | 106,000 | 13 | 53 |
| 2008-11-21 | 99,700 | 102,000 | 96,500 | 100,000 | 16 | 50 |
| 2008-11-20 | 104,000 | 104,800 | 99,600 | 100,100 | 16 | 50.05 |
| 2008-11-19 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 55 |
| 2008-11-18 | 112,000 | 112,000 | 112,000 | 112,000 | 3 | 56 |
| 2008-11-17 | 112,100 | 114,000 | 110,500 | 111,900 | 7 | 55.95 |
| 2008-11-14 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 57.50 |
| 2008-11-13 | 114,000 | 114,000 | 111,000 | 112,000 | 9 | 56 |
| 2008-11-12 | 119,000 | 119,000 | 117,000 | 118,000 | 8 | 59 |
| 2008-11-11 | 120,000 | 120,000 | 118,000 | 120,000 | 7 | 60 |
| 2008-11-10 | 116,000 | 126,000 | 116,000 | 118,000 | 21 | 59 |
| 2008-11-07 | 112,900 | 116,000 | 110,600 | 115,000 | 21 | 57.50 |
| 2008-11-06 | 124,000 | 125,000 | 120,000 | 122,900 | 11 | 61.45 |
| 2008-11-05 | 125,100 | 129,100 | 125,100 | 128,000 | 11 | 64 |
| 2008-11-04 | 119,900 | 124,000 | 119,900 | 124,000 | 8 | 62 |
| 2008-10-31 | 118,400 | 118,400 | 112,400 | 118,400 | 27 | 59.20 |
| 2008-10-30 | 115,900 | 118,900 | 112,000 | 118,900 | 20 | 59.45 |
| 2008-10-29 | 111,000 | 118,000 | 111,000 | 117,900 | 22 | 58.95 |
| 2008-10-28 | 113,100 | 113,100 | 108,000 | 110,000 | 5 | 55 |
| 2008-10-27 | 107,000 | 110,000 | 103,100 | 109,100 | 7 | 54.55 |
| 2008-10-24 | 126,000 | 126,000 | 113,000 | 113,000 | 15 | 56.50 |
| 2008-10-23 | 116,000 | 120,000 | 110,000 | 120,000 | 9 | 60 |
| 2008-10-22 | 120,000 | 120,000 | 118,000 | 118,000 | 2 | 59 |
| 2008-10-21 | 120,200 | 124,200 | 120,200 | 121,000 | 10 | 60.50 |
| 2008-10-20 | 111,900 | 118,200 | 111,900 | 118,200 | 15 | 59.10 |
| 2008-10-17 | 113,000 | 115,000 | 113,000 | 115,000 | 2 | 57.50 |
| 2008-10-16 | 112,000 | 112,000 | 109,000 | 110,000 | 15 | 55 |
| 2008-10-15 | 125,000 | 125,000 | 119,000 | 124,900 | 28 | 62.45 |
| 2008-10-14 | 127,100 | 127,100 | 123,000 | 125,000 | 60 | 62.50 |
| 2008-10-10 | 98,000 | 107,100 | 97,000 | 107,100 | 36 | 53.55 |
| 2008-10-09 | 92,000 | 103,000 | 92,000 | 103,000 | 39 | 51.50 |
| 2008-10-08 | 102,000 | 103,000 | 93,000 | 93,000 | 84 | 46.50 |
| 2008-10-07 | 104,000 | 113,000 | 102,200 | 112,000 | 301 | 56 |
| 2008-10-06 | 128,000 | 128,000 | 110,000 | 120,000 | 56 | 60 |
| 2008-10-03 | 129,000 | 130,000 | 116,200 | 130,000 | 253 | 65 |
| 2008-10-02 | 148,000 | 148,000 | 134,200 | 135,500 | 60 | 67.75 |
| 2008-10-01 | 156,500 | 156,500 | 148,000 | 150,000 | 33 | 75 |
| 2008-09-30 | 145,000 | 151,000 | 145,000 | 148,500 | 37 | 74.25 |
| 2008-09-29 | 167,000 | 169,900 | 158,000 | 160,000 | 23 | 80 |
| 2008-09-26 | 173,500 | 173,500 | 166,000 | 166,000 | 25 | 83 |
| 2008-09-25 | 185,000 | 187,000 | 171,000 | 172,000 | 66 | 86 |
| 2008-09-24 | 165,000 | 181,000 | 164,800 | 180,500 | 81 | 90.25 |
| 2008-09-22 | 157,600 | 164,000 | 157,000 | 164,000 | 28 | 82 |
| 2008-09-19 | 156,100 | 159,000 | 154,000 | 156,000 | 46 | 78 |
| 2008-09-18 | 145,000 | 155,000 | 143,800 | 150,100 | 103 | 75.05 |
| 2008-09-17 | 149,000 | 151,000 | 143,000 | 149,500 | 64 | 74.75 |
| 2008-09-16 | 141,500 | 161,000 | 140,000 | 150,000 | 94 | 75 |
| 2008-09-12 | 141,600 | 153,500 | 141,600 | 153,500 | 19 | 76.75 |
| 2008-09-11 | 155,900 | 155,900 | 145,500 | 145,600 | 26 | 72.80 |
| 2008-09-10 | 156,400 | 156,400 | 152,400 | 156,000 | 7 | 78 |
| 2008-09-09 | 165,000 | 165,000 | 152,600 | 158,500 | 18 | 79.25 |
| 2008-09-08 | 158,800 | 165,000 | 158,800 | 165,000 | 9 | 82.50 |
| 2008-09-05 | 164,900 | 164,900 | 154,000 | 158,800 | 29 | 79.40 |
| 2008-09-04 | 170,000 | 170,000 | 169,000 | 170,000 | 5 | 85 |
| 2008-09-03 | 167,100 | 169,000 | 166,500 | 169,000 | 12 | 84.50 |
| 2008-09-02 | 167,600 | 170,000 | 163,500 | 167,000 | 30 | 83.50 |
| 2008-09-01 | 169,500 | 170,000 | 167,500 | 167,500 | 12 | 83.75 |
| 2008-08-29 | 168,900 | 172,500 | 165,200 | 169,500 | 20 | 84.75 |
| 2008-08-28 | 174,800 | 174,800 | 168,500 | 169,000 | 21 | 84.50 |
| 2008-08-27 | 180,900 | 180,900 | 175,000 | 175,000 | 18 | 87.50 |
| 2008-08-26 | 170,300 | 181,000 | 170,300 | 181,000 | 16 | 90.50 |
| 2008-08-25 | 170,000 | 170,500 | 170,000 | 170,400 | 7 | 85.20 |
| 2008-08-22 | 167,100 | 168,000 | 166,000 | 168,000 | 16 | 84 |
| 2008-08-21 | 165,100 | 168,000 | 164,000 | 166,000 | 13 | 83 |
| 2008-08-20 | 167,900 | 167,900 | 160,000 | 163,000 | 32 | 81.50 |
| 2008-08-19 | 170,000 | 170,000 | 168,700 | 169,900 | 15 | 84.95 |
| 2008-08-18 | 178,000 | 182,000 | 175,000 | 175,000 | 27 | 87.50 |
| 2008-08-15 | 175,000 | 181,700 | 175,000 | 181,000 | 22 | 90.50 |
| 2008-08-14 | 179,100 | 182,000 | 177,000 | 180,000 | 45 | 90 |
| 2008-08-13 | 189,800 | 189,800 | 168,500 | 182,100 | 95 | 91.05 |
| 2008-08-12 | 217,000 | 217,000 | 188,000 | 190,000 | 165 | 95 |
| 2008-08-11 | 237,900 | 251,000 | 212,000 | 216,900 | 142 | 108.45 |
| 2008-08-08 | 226,900 | 245,900 | 222,000 | 245,900 | 28 | 122.95 |
| 2008-08-07 | 233,000 | 234,000 | 230,000 | 233,000 | 7 | 116.50 |
| 2008-08-06 | 228,000 | 231,500 | 216,000 | 231,500 | 25 | 115.75 |
| 2008-08-05 | 220,000 | 228,000 | 215,000 | 228,000 | 5 | 114 |
| 2008-08-04 | 225,400 | 230,000 | 222,000 | 222,000 | 52 | 111 |
| 2008-08-01 | 241,900 | 241,900 | 225,000 | 239,000 | 18 | 119.50 |
| 2008-07-31 | 252,000 | 252,000 | 239,000 | 250,000 | 20 | 125 |
| 2008-07-30 | 253,000 | 254,000 | 252,500 | 253,000 | 9 | 126.50 |
| 2008-07-29 | 255,000 | 257,000 | 251,000 | 254,000 | 10 | 127 |
| 2008-07-28 | 255,000 | 255,000 | 249,000 | 253,000 | 13 | 126.50 |
| 2008-07-25 | 259,900 | 259,900 | 253,000 | 258,800 | 19 | 129.40 |
| 2008-07-24 | 259,000 | 259,000 | 246,000 | 258,000 | 12 | 129 |
| 2008-07-23 | 256,100 | 260,000 | 256,100 | 259,000 | 4 | 129.50 |
| 2008-07-22 | 258,000 | 258,000 | 252,000 | 256,000 | 8 | 128 |
| 2008-07-18 | 258,000 | 258,000 | 258,000 | 258,000 | 1 | 129 |
| 2008-07-17 | 251,000 | 255,000 | 250,000 | 255,000 | 22 | 127.50 |
| 2008-07-16 | 250,000 | 251,000 | 250,000 | 251,000 | 6 | 125.50 |
| 2008-07-15 | 255,000 | 255,000 | 250,000 | 250,000 | 19 | 125 |
| 2008-07-14 | 256,000 | 256,000 | 255,000 | 255,000 | 6 | 127.50 |
| 2008-07-11 | 250,000 | 252,000 | 250,000 | 252,000 | 6 | 126 |
| 2008-07-10 | 253,000 | 254,000 | 246,000 | 252,000 | 8 | 126 |
| 2008-07-09 | 255,000 | 259,000 | 252,000 | 258,000 | 9 | 129 |
| 2008-07-08 | 251,000 | 255,000 | 250,000 | 255,000 | 11 | 127.50 |
| 2008-07-07 | 254,000 | 256,000 | 252,000 | 254,000 | 14 | 127 |
| 2008-07-04 | 263,000 | 269,000 | 253,000 | 254,000 | 28 | 127 |
| 2008-07-03 | 260,000 | 260,000 | 253,000 | 258,000 | 15 | 129 |
| 2008-07-02 | 260,000 | 265,000 | 260,000 | 265,000 | 18 | 132.50 |
| 2008-07-01 | 261,000 | 261,000 | 260,000 | 260,000 | 11 | 130 |
| 2008-06-30 | 267,000 | 267,000 | 257,000 | 257,000 | 4 | 128.50 |
| 2008-06-27 | 260,000 | 263,000 | 260,000 | 263,000 | 8 | 131.50 |
| 2008-06-26 | 265,000 | 265,000 | 260,000 | 264,000 | 9 | 132 |
| 2008-06-25 | 261,000 | 262,000 | 257,000 | 262,000 | 18 | 131 |
| 2008-06-24 | 264,000 | 265,000 | 261,000 | 265,000 | 10 | 132.50 |
| 2008-06-23 | 255,000 | 260,000 | 253,000 | 260,000 | 24 | 130 |
| 2008-06-20 | 261,000 | 261,000 | 250,000 | 258,000 | 41 | 129 |
| 2008-06-19 | 265,000 | 267,000 | 258,000 | 262,000 | 43 | 131 |
| 2008-06-18 | 268,000 | 270,000 | 265,000 | 270,000 | 18 | 135 |
| 2008-06-17 | 266,000 | 270,000 | 265,000 | 268,000 | 32 | 134 |
| 2008-06-16 | 280,000 | 280,000 | 258,000 | 267,000 | 69 | 133.50 |
| 2008-06-13 | 283,000 | 283,000 | 280,000 | 280,000 | 16 | 140 |
| 2008-06-12 | 279,000 | 287,000 | 275,000 | 287,000 | 28 | 143.50 |
| 2008-06-11 | 281,000 | 289,000 | 280,000 | 283,000 | 29 | 141.50 |
| 2008-06-10 | 282,000 | 288,000 | 281,000 | 281,000 | 12 | 140.50 |
| 2008-06-09 | 279,000 | 285,000 | 276,000 | 280,000 | 30 | 140 |
| 2008-06-06 | 293,000 | 295,000 | 280,000 | 283,000 | 58 | 141.50 |
| 2008-06-05 | 297,000 | 303,000 | 288,000 | 288,000 | 46 | 144 |
| 2008-06-04 | 297,000 | 299,000 | 287,000 | 293,000 | 66 | 146.50 |
| 2008-06-03 | 283,000 | 298,000 | 280,000 | 296,000 | 63 | 148 |
| 2008-06-02 | 265,000 | 283,000 | 265,000 | 282,000 | 38 | 141 |
| 2008-05-30 | 268,000 | 270,000 | 263,000 | 264,000 | 21 | 132 |
| 2008-05-29 | 264,000 | 270,000 | 264,000 | 264,000 | 27 | 132 |
| 2008-05-28 | 257,000 | 276,000 | 257,000 | 264,000 | 49 | 132 |
| 2008-05-27 | 259,000 | 259,000 | 252,000 | 257,000 | 23 | 128.50 |
| 2008-05-26 | 265,000 | 270,000 | 257,000 | 261,000 | 74 | 130.50 |
| 2008-05-23 | 255,000 | 267,000 | 252,000 | 263,000 | 118 | 131.50 |
| 2008-05-22 | 233,000 | 268,000 | 232,000 | 251,000 | 122 | 125.50 |
| 2008-05-21 | 227,000 | 235,000 | 227,000 | 232,000 | 62 | 116 |
| 2008-05-20 | 234,000 | 235,000 | 230,000 | 230,000 | 46 | 115 |
| 2008-05-19 | 227,000 | 234,000 | 226,000 | 231,000 | 35 | 115.50 |
| 2008-05-16 | 232,000 | 233,000 | 224,000 | 224,000 | 61 | 112 |
| 2008-05-15 | 228,000 | 231,000 | 224,000 | 224,000 | 82 | 112 |
| 2008-05-14 | 229,000 | 231,000 | 226,000 | 228,000 | 59 | 114 |
| 2008-05-13 | 223,000 | 231,000 | 220,000 | 225,000 | 110 | 112.50 |
| 2008-05-12 | 209,000 | 220,000 | 209,000 | 215,000 | 59 | 107.50 |
| 2008-05-09 | 212,000 | 212,000 | 206,000 | 210,000 | 36 | 105 |
| 2008-05-08 | 213,000 | 214,000 | 208,000 | 211,000 | 66 | 105.50 |
| 2008-05-07 | 213,000 | 224,000 | 213,000 | 214,000 | 136 | 107 |
| 2008-05-02 | 223,000 | 229,000 | 214,000 | 215,000 | 229 | 107.50 |
| 2008-05-01 | 216,000 | 223,000 | 211,000 | 222,000 | 192 | 111 |
| 2008-04-30 | 206,000 | 217,000 | 205,000 | 212,000 | 100 | 106 |
| 2008-04-28 | 203,000 | 205,000 | 195,000 | 200,000 | 52 | 100 |
| 2008-04-25 | 203,000 | 205,000 | 202,000 | 202,000 | 26 | 101 |
| 2008-04-24 | 207,000 | 208,000 | 204,000 | 207,000 | 29 | 103.50 |
| 2008-04-23 | 203,000 | 208,000 | 201,000 | 204,000 | 31 | 102 |
| 2008-04-22 | 218,000 | 220,000 | 204,000 | 207,000 | 170 | 103.50 |
| 2008-04-21 | 207,000 | 219,000 | 201,000 | 216,000 | 295 | 108 |
| 2008-04-18 | 190,000 | 208,000 | 189,000 | 208,000 | 97 | 104 |
| 2008-04-17 | 194,000 | 194,000 | 190,000 | 190,000 | 21 | 95 |
| 2008-04-16 | 197,000 | 197,000 | 188,000 | 194,000 | 83 | 97 |
| 2008-04-15 | 192,000 | 197,000 | 191,000 | 197,000 | 20 | 98.50 |
| 2008-04-14 | 194,000 | 196,000 | 192,000 | 192,000 | 25 | 96 |
| 2008-04-11 | 201,000 | 201,000 | 195,000 | 200,000 | 23 | 100 |
| 2008-04-10 | 194,000 | 199,000 | 192,000 | 199,000 | 28 | 99.50 |
| 2008-04-09 | 209,000 | 209,000 | 193,000 | 200,000 | 67 | 100 |
| 2008-04-08 | 212,000 | 212,000 | 206,000 | 211,000 | 144 | 105.50 |
| 2008-04-07 | 197,000 | 213,000 | 195,000 | 212,000 | 419 | 106 |
| 2008-04-04 | 188,000 | 196,000 | 187,000 | 193,000 | 141 | 96.50 |
| 2008-04-03 | 187,000 | 192,000 | 186,000 | 191,000 | 36 | 95.50 |
| 2008-04-02 | 190,000 | 190,000 | 183,000 | 187,000 | 61 | 93.50 |
| 2008-04-01 | 178,000 | 184,000 | 178,000 | 184,000 | 71 | 92 |
| 2008-03-31 | 186,000 | 186,000 | 178,000 | 181,000 | 45 | 90.50 |
| 2008-03-28 | 184,000 | 187,000 | 180,000 | 186,000 | 44 | 93 |
| 2008-03-27 | 187,000 | 188,000 | 180,000 | 187,000 | 36 | 93.50 |
| 2008-03-26 | 187,000 | 190,000 | 185,000 | 188,000 | 20 | 94 |
| 2008-03-25 | 185,000 | 187,000 | 180,000 | 187,000 | 69 | 93.50 |
| 2008-03-24 | 177,000 | 189,000 | 177,000 | 185,000 | 99 | 92.50 |
| 2008-03-21 | 168,000 | 178,000 | 168,000 | 177,000 | 75 | 88.50 |
| 2008-03-19 | 169,000 | 174,000 | 167,000 | 170,000 | 52 | 85 |
| 2008-03-18 | 171,000 | 171,000 | 164,000 | 169,000 | 64 | 84.50 |
| 2008-03-17 | 175,000 | 177,000 | 171,000 | 174,000 | 98 | 87 |
| 2008-03-14 | 200,000 | 201,000 | 178,000 | 181,000 | 100 | 90.50 |
| 2008-03-13 | 195,000 | 203,000 | 193,000 | 197,000 | 89 | 98.50 |
| 2008-03-12 | 200,000 | 205,000 | 196,000 | 196,000 | 296 | 98 |
| 2008-03-11 | 192,000 | 202,000 | 190,000 | 193,000 | 237 | 96.50 |
| 2008-03-10 | 190,000 | 200,000 | 186,000 | 194,000 | 180 | 97 |
| 2008-03-07 | 205,000 | 207,000 | 197,000 | 200,000 | 166 | 100 |
| 2008-03-06 | 200,000 | 216,000 | 196,000 | 208,000 | 271 | 104 |
| 2008-03-05 | 186,000 | 201,000 | 184,000 | 199,000 | 201 | 99.50 |
| 2008-03-04 | 202,000 | 210,000 | 184,000 | 188,000 | 179 | 94 |
| 2008-03-03 | 180,000 | 195,000 | 176,000 | 195,000 | 117 | 97.50 |
| 2008-02-29 | 177,000 | 183,000 | 177,000 | 183,000 | 62 | 91.50 |
| 2008-02-28 | 182,000 | 183,000 | 175,000 | 183,000 | 86 | 91.50 |
| 2008-02-27 | 176,000 | 185,000 | 174,000 | 182,000 | 115 | 91 |
| 2008-02-26 | 186,000 | 186,000 | 171,000 | 173,000 | 213 | 86.50 |
| 2008-02-25 | 195,000 | 197,000 | 188,000 | 188,000 | 67 | 94 |
| 2008-02-22 | 203,000 | 208,000 | 192,000 | 198,000 | 142 | 99 |
| 2008-02-21 | 227,000 | 247,000 | 202,000 | 217,000 | 317 | 108.50 |
| 2008-02-20 | 184,000 | 211,000 | 184,000 | 211,000 | 140 | 105.50 |
| 2008-02-19 | 172,000 | 181,000 | 168,000 | 181,000 | 119 | 90.50 |
| 2008-02-18 | 154,000 | 170,000 | 154,000 | 170,000 | 98 | 85 |
| 2008-02-15 | 143,000 | 154,000 | 142,000 | 154,000 | 39 | 77 |
| 2008-02-14 | 146,000 | 147,000 | 142,000 | 145,000 | 25 | 72.50 |
| 2008-02-13 | 144,000 | 145,000 | 143,000 | 145,000 | 8 | 72.50 |
| 2008-02-12 | 146,000 | 146,000 | 141,000 | 146,000 | 33 | 73 |
| 2008-02-08 | 151,000 | 151,000 | 148,000 | 151,000 | 16 | 75.50 |
| 2008-02-07 | 147,000 | 151,000 | 146,000 | 151,000 | 16 | 75.50 |
| 2008-02-06 | 148,000 | 148,000 | 143,000 | 146,000 | 43 | 73 |
| 2008-02-05 | 150,000 | 153,000 | 149,000 | 153,000 | 23 | 76.50 |
| 2008-02-04 | 155,000 | 155,000 | 150,000 | 153,000 | 39 | 76.50 |
| 2008-02-01 | 155,000 | 155,000 | 147,000 | 153,000 | 36 | 76.50 |
| 2008-01-31 | 146,000 | 153,000 | 145,000 | 153,000 | 19 | 76.50 |
| 2008-01-30 | 151,000 | 158,000 | 147,000 | 149,000 | 45 | 74.50 |
| 2008-01-29 | 146,000 | 150,000 | 145,000 | 147,000 | 38 | 73.50 |
| 2008-01-28 | 146,000 | 146,000 | 141,000 | 141,000 | 44 | 70.50 |
| 2008-01-25 | 139,000 | 148,000 | 138,000 | 148,000 | 55 | 74 |
| 2008-01-24 | 132,000 | 140,000 | 129,000 | 137,000 | 44 | 68.50 |
| 2008-01-23 | 132,000 | 137,000 | 129,000 | 129,000 | 54 | 64.50 |
| 2008-01-22 | 128,000 | 130,000 | 124,000 | 126,000 | 74 | 63 |
| 2008-01-21 | 139,000 | 141,000 | 136,000 | 137,000 | 30 | 68.50 |
| 2008-01-18 | 129,000 | 143,000 | 125,000 | 141,000 | 91 | 70.50 |
| 2008-01-17 | 126,000 | 134,000 | 125,000 | 134,000 | 101 | 67 |
| 2008-01-16 | 135,000 | 135,000 | 122,000 | 124,000 | 322 | 62 |
| 2008-01-15 | 156,000 | 158,000 | 133,000 | 136,000 | 192 | 68 |
| 2008-01-11 | 171,000 | 171,000 | 156,000 | 159,000 | 97 | 79.50 |
| 2008-01-10 | 166,000 | 168,000 | 161,000 | 165,000 | 33 | 82.50 |
| 2008-01-09 | 164,000 | 164,000 | 155,000 | 163,000 | 131 | 81.50 |
| 2008-01-08 | 169,000 | 171,000 | 167,000 | 170,000 | 85 | 85 |
| 2008-01-07 | 175,000 | 176,000 | 167,000 | 172,000 | 106 | 86 |
| 2008-01-04 | 189,000 | 189,000 | 180,000 | 181,000 | 33 | 90.50 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2016-03-29]1株→2株 [2013-06-26]1株→100株 [2010-06-28]1株→5株