2325 (株)NJS 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 | 68,200 | 68,500 | 68,000 | 68,400 | 33 | 684 |
| 2008-12-29 | 69,500 | 69,700 | 68,600 | 69,000 | 49 | 690 |
| 2008-12-26 | 70,100 | 70,100 | 69,000 | 69,000 | 52 | 690 |
| 2008-12-25 | 72,400 | 72,400 | 70,100 | 70,200 | 130 | 702 |
| 2008-12-24 | 71,900 | 72,000 | 71,000 | 71,900 | 226 | 719 |
| 2008-12-22 | 71,500 | 71,800 | 71,000 | 71,800 | 180 | 718 |
| 2008-12-19 | 71,100 | 71,100 | 69,800 | 71,100 | 171 | 711 |
| 2008-12-18 | 70,300 | 71,300 | 70,100 | 71,100 | 83 | 711 |
| 2008-12-17 | 71,900 | 71,900 | 70,100 | 71,300 | 149 | 713 |
| 2008-12-16 | 69,800 | 72,400 | 69,800 | 72,000 | 439 | 720 |
| 2008-12-15 | 66,500 | 68,200 | 66,500 | 68,200 | 156 | 682 |
| 2008-12-12 | 66,300 | 66,400 | 65,600 | 66,200 | 35 | 662 |
| 2008-12-11 | 65,300 | 66,000 | 64,600 | 65,900 | 122 | 659 |
| 2008-12-10 | 63,900 | 64,800 | 63,800 | 64,800 | 113 | 648 |
| 2008-12-09 | 64,400 | 65,500 | 64,300 | 64,400 | 76 | 644 |
| 2008-12-08 | 63,900 | 64,500 | 63,900 | 64,000 | 64 | 640 |
| 2008-12-05 | 64,000 | 64,100 | 63,700 | 63,700 | 19 | 637 |
| 2008-12-04 | 63,300 | 63,500 | 63,000 | 63,500 | 23 | 635 |
| 2008-12-03 | 63,300 | 63,300 | 63,000 | 63,000 | 37 | 630 |
| 2008-12-02 | 62,800 | 63,500 | 62,500 | 63,500 | 48 | 635 |
| 2008-12-01 | 64,000 | 64,200 | 63,000 | 63,300 | 47 | 633 |
| 2008-11-28 | 63,500 | 63,800 | 63,100 | 63,300 | 32 | 633 |
| 2008-11-27 | 63,100 | 63,800 | 62,600 | 63,000 | 62 | 630 |
| 2008-11-26 | 62,900 | 63,100 | 62,800 | 63,000 | 26 | 630 |
| 2008-11-25 | 62,500 | 62,900 | 61,600 | 62,400 | 143 | 624 |
| 2008-11-21 | 63,000 | 63,000 | 60,700 | 61,000 | 289 | 610 |
| 2008-11-20 | 64,000 | 64,000 | 63,200 | 63,200 | 105 | 632 |
| 2008-11-19 | 65,000 | 65,300 | 64,500 | 65,000 | 44 | 650 |
| 2008-11-18 | 65,900 | 65,900 | 64,900 | 65,000 | 75 | 650 |
| 2008-11-17 | 65,100 | 66,200 | 65,000 | 65,800 | 108 | 658 |
| 2008-11-14 | 65,000 | 65,000 | 64,700 | 65,000 | 63 | 650 |
| 2008-11-13 | 65,000 | 65,100 | 64,800 | 64,800 | 59 | 648 |
| 2008-11-12 | 65,100 | 65,700 | 65,000 | 65,000 | 112 | 650 |
| 2008-11-11 | 66,600 | 66,600 | 66,000 | 66,100 | 47 | 661 |
| 2008-11-10 | 66,900 | 67,400 | 66,900 | 67,000 | 26 | 670 |
| 2008-11-07 | 66,400 | 66,400 | 65,600 | 66,400 | 61 | 664 |
| 2008-11-06 | 67,600 | 68,500 | 67,300 | 67,400 | 77 | 674 |
| 2008-11-05 | 66,000 | 66,800 | 66,000 | 66,800 | 21 | 668 |
| 2008-11-04 | 64,200 | 66,000 | 64,000 | 66,000 | 63 | 660 |
| 2008-10-31 | 63,200 | 65,500 | 63,200 | 64,100 | 57 | 641 |
| 2008-10-30 | 62,000 | 63,500 | 62,000 | 63,500 | 193 | 635 |
| 2008-10-29 | 63,000 | 65,000 | 63,000 | 63,200 | 178 | 632 |
| 2008-10-28 | 65,000 | 65,900 | 63,000 | 63,000 | 60 | 630 |
| 2008-10-27 | 69,000 | 69,000 | 66,800 | 66,800 | 97 | 668 |
| 2008-10-24 | 67,000 | 67,500 | 64,800 | 65,000 | 41 | 650 |
| 2008-10-23 | 67,400 | 67,500 | 66,000 | 66,100 | 54 | 661 |
| 2008-10-22 | 68,500 | 68,800 | 67,500 | 67,500 | 46 | 675 |
| 2008-10-21 | 68,500 | 69,000 | 67,400 | 68,900 | 133 | 689 |
| 2008-10-20 | 70,500 | 70,500 | 69,500 | 69,500 | 3 | 695 |
| 2008-10-17 | 69,000 | 70,000 | 68,500 | 70,000 | 82 | 700 |
| 2008-10-16 | 69,000 | 69,000 | 67,500 | 67,500 | 66 | 675 |
| 2008-10-15 | 67,000 | 69,000 | 67,000 | 69,000 | 64 | 690 |
| 2008-10-14 | 67,000 | 67,000 | 66,700 | 67,000 | 75 | 670 |
| 2008-10-10 | 64,200 | 64,200 | 62,000 | 62,000 | 71 | 620 |
| 2008-10-09 | 64,000 | 64,500 | 62,500 | 64,400 | 66 | 644 |
| 2008-10-08 | 70,400 | 70,400 | 64,500 | 64,500 | 111 | 645 |
| 2008-10-07 | 68,700 | 72,000 | 68,700 | 71,000 | 90 | 710 |
| 2008-10-06 | 79,100 | 79,500 | 74,200 | 74,200 | 105 | 742 |
| 2008-10-03 | 80,200 | 80,200 | 79,000 | 79,000 | 46 | 790 |
| 2008-10-02 | 81,000 | 81,100 | 80,100 | 80,100 | 46 | 801 |
| 2008-10-01 | 81,200 | 81,500 | 81,200 | 81,500 | 7 | 815 |
| 2008-09-30 | 82,800 | 82,800 | 81,100 | 81,200 | 32 | 812 |
| 2008-09-29 | 83,200 | 83,200 | 82,400 | 83,200 | 7 | 832 |
| 2008-09-26 | 82,300 | 82,300 | 82,300 | 82,300 | 2 | 823 |
| 2008-09-25 | 84,000 | 84,000 | 83,000 | 83,000 | 26 | 830 |
| 2008-09-24 | 80,100 | 81,000 | 80,100 | 81,000 | 29 | 810 |
| 2008-09-22 | 80,300 | 81,000 | 80,300 | 81,000 | 20 | 810 |
| 2008-09-19 | 81,500 | 81,500 | 81,000 | 81,300 | 15 | 813 |
| 2008-09-18 | 81,500 | 81,700 | 80,100 | 80,100 | 28 | 801 |
| 2008-09-17 | 81,000 | 81,100 | 81,000 | 81,000 | 11 | 810 |
| 2008-09-16 | 81,100 | 81,100 | 78,700 | 81,000 | 40 | 810 |
| 2008-09-12 | 81,600 | 82,000 | 81,300 | 82,000 | 117 | 820 |
| 2008-09-11 | 81,500 | 81,600 | 81,300 | 81,300 | 10 | 813 |
| 2008-09-10 | 81,400 | 81,400 | 81,100 | 81,400 | 17 | 814 |
| 2008-09-09 | 82,000 | 82,000 | 81,300 | 81,300 | 25 | 813 |
| 2008-09-08 | 82,000 | 82,000 | 81,900 | 81,900 | 20 | 819 |
| 2008-09-05 | 82,900 | 82,900 | 81,900 | 81,900 | 24 | 819 |
| 2008-09-04 | 82,100 | 82,200 | 82,000 | 82,000 | 23 | 820 |
| 2008-09-03 | 82,900 | 82,900 | 82,100 | 82,100 | 46 | 821 |
| 2008-09-02 | 82,600 | 83,000 | 82,500 | 82,900 | 27 | 829 |
| 2008-09-01 | 82,000 | 82,400 | 82,000 | 82,300 | 30 | 823 |
| 2008-08-29 | 81,400 | 81,700 | 81,200 | 81,500 | 54 | 815 |
| 2008-08-28 | 81,500 | 81,500 | 80,900 | 81,300 | 22 | 813 |
| 2008-08-27 | 81,500 | 81,600 | 80,200 | 80,200 | 90 | 802 |
| 2008-08-26 | 81,000 | 81,400 | 81,000 | 81,400 | 18 | 814 |
| 2008-08-25 | 82,500 | 83,000 | 81,400 | 81,500 | 64 | 815 |
| 2008-08-22 | 80,500 | 81,800 | 80,500 | 81,800 | 25 | 818 |
| 2008-08-21 | 81,000 | 81,000 | 80,500 | 80,500 | 7 | 805 |
| 2008-08-19 | 82,000 | 82,000 | 79,100 | 80,100 | 55 | 801 |
| 2008-08-18 | 82,500 | 82,500 | 82,200 | 82,200 | 30 | 822 |
| 2008-08-15 | 81,900 | 82,000 | 80,800 | 81,900 | 30 | 819 |
| 2008-08-14 | 82,200 | 82,200 | 81,000 | 81,000 | 40 | 810 |
| 2008-08-13 | 82,300 | 82,700 | 82,200 | 82,200 | 13 | 822 |
| 2008-08-12 | 82,400 | 82,500 | 82,000 | 82,500 | 15 | 825 |
| 2008-08-11 | 80,800 | 81,800 | 80,800 | 80,800 | 11 | 808 |
| 2008-08-08 | 83,000 | 83,000 | 78,000 | 81,800 | 75 | 818 |
| 2008-08-07 | 82,900 | 83,000 | 82,400 | 82,500 | 10 | 825 |
| 2008-08-06 | 81,500 | 84,000 | 81,500 | 83,000 | 84 | 830 |
| 2008-08-05 | 82,500 | 83,500 | 82,500 | 83,500 | 52 | 835 |
| 2008-08-04 | 81,500 | 82,000 | 81,500 | 82,000 | 5 | 820 |
| 2008-07-31 | 82,000 | 82,500 | 81,300 | 81,300 | 18 | 813 |
| 2008-07-30 | 82,400 | 82,400 | 81,000 | 81,800 | 31 | 818 |
| 2008-07-29 | 81,300 | 82,300 | 81,100 | 82,300 | 14 | 823 |
| 2008-07-28 | 83,500 | 83,500 | 83,300 | 83,300 | 11 | 833 |
| 2008-07-25 | 85,800 | 85,800 | 83,200 | 83,300 | 49 | 833 |
| 2008-07-24 | 82,800 | 84,400 | 82,800 | 84,400 | 35 | 844 |
| 2008-07-23 | 81,500 | 82,000 | 81,500 | 82,000 | 14 | 820 |
| 2008-07-22 | 84,000 | 84,200 | 78,200 | 80,500 | 42 | 805 |
| 2008-07-18 | 82,000 | 84,500 | 82,000 | 83,000 | 57 | 830 |
| 2008-07-17 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 830 |
| 2008-07-16 | 81,700 | 83,000 | 81,700 | 83,000 | 31 | 830 |
| 2008-07-15 | 85,000 | 85,000 | 81,000 | 81,800 | 21 | 818 |
| 2008-07-14 | 85,500 | 86,800 | 85,000 | 85,500 | 60 | 855 |
| 2008-07-10 | 85,200 | 88,500 | 85,200 | 85,800 | 56 | 858 |
| 2008-07-09 | 89,800 | 89,800 | 85,000 | 85,000 | 31 | 850 |
| 2008-07-08 | 88,200 | 89,000 | 87,500 | 88,900 | 25 | 889 |
| 2008-07-07 | 88,100 | 89,000 | 88,000 | 88,000 | 16 | 880 |
| 2008-07-04 | 87,300 | 88,000 | 87,300 | 88,000 | 3 | 880 |
| 2008-07-03 | 86,800 | 88,000 | 86,700 | 88,000 | 9 | 880 |
| 2008-07-02 | 87,100 | 88,000 | 87,000 | 87,000 | 9 | 870 |
| 2008-07-01 | 87,800 | 87,800 | 87,100 | 87,100 | 14 | 871 |
| 2008-06-30 | 88,000 | 88,700 | 88,000 | 88,300 | 14 | 883 |
| 2008-06-27 | 88,500 | 89,000 | 88,000 | 88,000 | 30 | 880 |
| 2008-06-26 | 89,000 | 90,000 | 89,000 | 89,500 | 22 | 895 |
| 2008-06-25 | 92,000 | 92,000 | 89,000 | 89,000 | 156 | 890 |
| 2008-06-24 | 92,000 | 92,100 | 91,800 | 92,000 | 69 | 920 |
| 2008-06-23 | 91,800 | 92,100 | 91,600 | 92,100 | 62 | 921 |
| 2008-06-20 | 91,700 | 92,000 | 91,700 | 92,000 | 39 | 920 |
| 2008-06-19 | 91,600 | 92,000 | 91,500 | 91,700 | 92 | 917 |
| 2008-06-18 | 93,000 | 93,000 | 91,600 | 91,600 | 53 | 916 |
| 2008-06-17 | 91,700 | 92,000 | 91,700 | 92,000 | 10 | 920 |
| 2008-06-16 | 91,900 | 92,000 | 91,700 | 91,700 | 31 | 917 |
| 2008-06-13 | 91,600 | 92,400 | 91,600 | 91,800 | 14 | 918 |
| 2008-06-12 | 92,300 | 92,300 | 92,000 | 92,000 | 47 | 920 |
| 2008-06-11 | 92,300 | 92,400 | 92,300 | 92,300 | 15 | 923 |
| 2008-06-10 | 92,500 | 93,000 | 92,300 | 92,300 | 11 | 923 |
| 2008-06-09 | 92,000 | 92,500 | 92,000 | 92,500 | 20 | 925 |
| 2008-06-06 | 93,400 | 93,400 | 92,000 | 93,000 | 27 | 930 |
| 2008-06-05 | 92,000 | 92,900 | 92,000 | 92,000 | 14 | 920 |
| 2008-06-04 | 91,000 | 93,000 | 91,000 | 93,000 | 64 | 930 |
| 2008-06-03 | 93,100 | 93,100 | 92,600 | 92,600 | 14 | 926 |
| 2008-06-02 | 92,900 | 93,000 | 92,800 | 93,000 | 12 | 930 |
| 2008-05-30 | 93,000 | 93,000 | 92,100 | 92,400 | 25 | 924 |
| 2008-05-29 | 92,700 | 93,000 | 92,100 | 93,000 | 11 | 930 |
| 2008-05-28 | 93,100 | 93,100 | 92,700 | 92,900 | 47 | 929 |
| 2008-05-27 | 93,500 | 93,500 | 93,200 | 93,200 | 10 | 932 |
| 2008-05-26 | 95,000 | 95,000 | 94,000 | 94,500 | 23 | 945 |
| 2008-05-23 | 94,200 | 94,200 | 93,200 | 94,000 | 6 | 940 |
| 2008-05-22 | 94,000 | 94,000 | 93,100 | 94,000 | 24 | 940 |
| 2008-05-21 | 94,300 | 94,300 | 93,500 | 93,500 | 20 | 935 |
| 2008-05-20 | 95,000 | 95,000 | 94,300 | 94,300 | 20 | 943 |
| 2008-05-19 | 95,000 | 95,200 | 94,500 | 94,600 | 66 | 946 |
| 2008-05-16 | 95,000 | 95,200 | 94,100 | 94,100 | 60 | 941 |
| 2008-05-15 | 94,000 | 94,400 | 94,000 | 94,400 | 94 | 944 |
| 2008-05-14 | 94,000 | 94,200 | 93,100 | 94,000 | 60 | 940 |
| 2008-05-13 | 93,300 | 94,200 | 93,300 | 94,000 | 34 | 940 |
| 2008-05-12 | 92,900 | 94,200 | 92,000 | 94,000 | 66 | 940 |
| 2008-05-09 | 93,700 | 94,200 | 93,500 | 94,200 | 54 | 942 |
| 2008-05-08 | 93,500 | 94,000 | 93,300 | 93,800 | 43 | 938 |
| 2008-05-07 | 93,400 | 94,000 | 93,400 | 93,800 | 57 | 938 |
| 2008-05-02 | 92,700 | 92,900 | 92,500 | 92,500 | 23 | 925 |
| 2008-05-01 | 91,900 | 92,000 | 91,500 | 91,700 | 37 | 917 |
| 2008-04-30 | 92,600 | 92,600 | 90,500 | 90,700 | 34 | 907 |
| 2008-04-28 | 90,000 | 90,000 | 89,600 | 89,600 | 10 | 896 |
| 2008-04-25 | 92,000 | 92,000 | 90,000 | 90,200 | 78 | 902 |
| 2008-04-24 | 89,600 | 90,000 | 89,000 | 90,000 | 37 | 900 |
| 2008-04-23 | 90,500 | 90,500 | 89,600 | 89,600 | 45 | 896 |
| 2008-04-22 | 89,500 | 90,900 | 89,500 | 90,000 | 34 | 900 |
| 2008-04-21 | 91,300 | 91,300 | 89,700 | 89,700 | 49 | 897 |
| 2008-04-18 | 87,000 | 89,300 | 87,000 | 89,300 | 110 | 893 |
| 2008-04-17 | 85,000 | 87,000 | 84,800 | 86,000 | 86 | 860 |
| 2008-04-16 | 84,500 | 84,500 | 84,000 | 84,500 | 30 | 845 |
| 2008-04-15 | 83,000 | 84,500 | 82,800 | 84,500 | 57 | 845 |
| 2008-04-14 | 82,800 | 83,000 | 82,800 | 82,800 | 14 | 828 |
| 2008-04-11 | 82,700 | 83,500 | 82,700 | 82,800 | 69 | 828 |
| 2008-04-10 | 81,200 | 82,500 | 80,900 | 82,500 | 47 | 825 |
| 2008-04-09 | 81,800 | 82,000 | 81,000 | 81,200 | 36 | 812 |
| 2008-04-08 | 82,000 | 82,000 | 81,300 | 81,500 | 21 | 815 |
| 2008-04-07 | 81,500 | 82,000 | 81,400 | 81,700 | 18 | 817 |
| 2008-04-04 | 80,300 | 81,400 | 80,300 | 81,100 | 50 | 811 |
| 2008-04-03 | 80,800 | 81,000 | 80,100 | 80,300 | 57 | 803 |
| 2008-04-02 | 80,800 | 81,000 | 80,200 | 80,700 | 47 | 807 |
| 2008-04-01 | 80,800 | 80,800 | 80,100 | 80,400 | 20 | 804 |
| 2008-03-31 | 80,600 | 81,000 | 80,100 | 80,100 | 31 | 801 |
| 2008-03-28 | 80,900 | 81,000 | 79,800 | 81,000 | 44 | 810 |
| 2008-03-27 | 80,900 | 81,400 | 80,000 | 80,000 | 64 | 800 |
| 2008-03-26 | 79,200 | 80,000 | 77,700 | 80,000 | 78 | 800 |
| 2008-03-25 | 79,000 | 79,500 | 78,200 | 78,200 | 63 | 782 |
| 2008-03-24 | 78,000 | 78,400 | 76,500 | 78,400 | 39 | 784 |
| 2008-03-21 | 76,900 | 78,700 | 76,400 | 77,900 | 66 | 779 |
| 2008-03-19 | 78,000 | 78,900 | 76,700 | 76,700 | 114 | 767 |
| 2008-03-18 | 78,000 | 78,000 | 76,500 | 76,500 | 83 | 765 |
| 2008-03-17 | 79,800 | 82,000 | 78,000 | 78,200 | 120 | 782 |
| 2008-03-14 | 85,100 | 85,100 | 83,800 | 83,800 | 46 | 838 |
| 2008-03-13 | 86,300 | 86,800 | 84,900 | 84,900 | 86 | 849 |
| 2008-03-12 | 86,300 | 87,300 | 86,300 | 86,500 | 61 | 865 |
| 2008-03-11 | 86,100 | 86,500 | 85,000 | 86,100 | 17 | 861 |
| 2008-03-10 | 89,100 | 89,900 | 86,500 | 86,500 | 224 | 865 |
| 2008-03-07 | 90,000 | 90,000 | 89,000 | 90,000 | 87 | 900 |
| 2008-03-06 | 91,900 | 91,900 | 91,000 | 91,000 | 33 | 910 |
| 2008-03-05 | 91,800 | 91,800 | 91,000 | 91,700 | 9 | 917 |
| 2008-03-04 | 92,400 | 92,500 | 91,700 | 91,900 | 49 | 919 |
| 2008-03-03 | 93,000 | 93,900 | 92,000 | 92,800 | 76 | 928 |
| 2008-02-29 | 93,000 | 93,500 | 92,000 | 93,000 | 55 | 930 |
| 2008-02-28 | 93,000 | 94,000 | 92,000 | 93,500 | 84 | 935 |
| 2008-02-27 | 94,000 | 94,000 | 92,100 | 93,900 | 80 | 939 |
| 2008-02-26 | 91,700 | 92,500 | 91,600 | 92,500 | 54 | 925 |
| 2008-02-25 | 93,500 | 93,500 | 93,000 | 93,500 | 70 | 935 |
| 2008-02-22 | 93,100 | 93,100 | 92,100 | 93,100 | 26 | 931 |
| 2008-02-21 | 93,000 | 93,400 | 92,200 | 93,300 | 35 | 933 |
| 2008-02-20 | 92,800 | 92,800 | 92,400 | 92,400 | 12 | 924 |
| 2008-02-19 | 92,700 | 92,800 | 92,600 | 92,800 | 20 | 928 |
| 2008-02-18 | 93,000 | 93,000 | 92,500 | 92,600 | 19 | 926 |
| 2008-02-15 | 92,500 | 93,200 | 92,000 | 92,500 | 54 | 925 |
| 2008-02-14 | 92,800 | 92,800 | 92,700 | 92,800 | 16 | 928 |
| 2008-02-13 | 92,200 | 92,500 | 92,200 | 92,500 | 6 | 925 |
| 2008-02-12 | 92,300 | 92,500 | 92,200 | 92,500 | 35 | 925 |
| 2008-02-08 | 93,000 | 93,300 | 92,100 | 92,200 | 29 | 922 |
| 2008-02-07 | 93,300 | 93,300 | 93,100 | 93,200 | 17 | 932 |
| 2008-02-06 | 94,900 | 95,700 | 93,200 | 93,200 | 181 | 932 |
| 2008-02-05 | 96,000 | 96,000 | 95,000 | 95,000 | 120 | 950 |
| 2008-02-04 | 95,000 | 96,000 | 95,000 | 95,800 | 73 | 958 |
| 2008-02-01 | 95,100 | 95,700 | 95,100 | 95,200 | 21 | 952 |
| 2008-01-31 | 95,400 | 96,400 | 95,400 | 96,000 | 53 | 960 |
| 2008-01-30 | 96,300 | 96,300 | 95,300 | 96,100 | 61 | 961 |
| 2008-01-29 | 94,400 | 95,300 | 94,400 | 95,300 | 48 | 953 |
| 2008-01-28 | 95,300 | 95,300 | 94,300 | 94,300 | 64 | 943 |
| 2008-01-25 | 92,100 | 93,500 | 92,100 | 93,500 | 150 | 935 |
| 2008-01-24 | 92,900 | 93,000 | 92,000 | 92,900 | 40 | 929 |
| 2008-01-23 | 92,700 | 94,000 | 92,600 | 92,900 | 34 | 929 |
| 2008-01-22 | 94,500 | 95,500 | 90,000 | 95,500 | 167 | 955 |
| 2008-01-21 | 95,100 | 97,000 | 95,000 | 95,900 | 67 | 959 |
| 2008-01-18 | 94,000 | 98,000 | 94,000 | 98,000 | 38 | 980 |
| 2008-01-17 | 96,000 | 97,000 | 92,000 | 97,000 | 62 | 970 |
| 2008-01-16 | 97,000 | 98,000 | 95,000 | 98,000 | 58 | 980 |
| 2008-01-15 | 100,000 | 101,000 | 98,000 | 98,000 | 56 | 980 |
| 2008-01-11 | 103,000 | 103,000 | 100,000 | 102,000 | 93 | 1,020 |
| 2008-01-10 | 102,000 | 103,000 | 102,000 | 103,000 | 47 | 1,030 |
| 2008-01-09 | 101,000 | 102,000 | 100,000 | 101,000 | 89 | 1,010 |
| 2008-01-08 | 104,000 | 104,000 | 102,000 | 103,000 | 31 | 1,030 |
| 2008-01-07 | 104,000 | 107,000 | 103,000 | 105,000 | 62 | 1,050 |
| 2008-01-04 | 105,000 | 105,000 | 103,000 | 105,000 | 62 | 1,050 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株
