2373 (株)ケア21 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 | 39,450 | 40,000 | 38,500 | 40,000 | 37 | 66.67 |
| 2008-12-29 | 37,300 | 40,200 | 36,600 | 39,850 | 50 | 66.42 |
| 2008-12-26 | 36,600 | 36,650 | 35,700 | 36,500 | 35 | 60.83 |
| 2008-12-25 | 35,250 | 37,000 | 34,800 | 37,000 | 42 | 61.67 |
| 2008-12-24 | 35,000 | 35,000 | 33,600 | 33,600 | 48 | 56 |
| 2008-12-22 | 37,050 | 37,050 | 33,500 | 35,000 | 114 | 58.33 |
| 2008-12-19 | 37,600 | 38,000 | 36,100 | 37,000 | 64 | 61.67 |
| 2008-12-18 | 38,550 | 38,550 | 36,400 | 37,200 | 97 | 62 |
| 2008-12-17 | 38,050 | 40,900 | 38,000 | 38,500 | 66 | 64.17 |
| 2008-12-16 | 42,000 | 44,500 | 37,100 | 38,050 | 547 | 63.42 |
| 2008-12-15 | 41,000 | 41,000 | 41,000 | 41,000 | 69 | 68.33 |
| 2008-12-12 | 37,000 | 37,000 | 37,000 | 37,000 | 59 | 61.67 |
| 2008-12-11 | 31,600 | 33,400 | 31,000 | 33,000 | 70 | 55 |
| 2008-12-10 | 31,500 | 31,550 | 31,500 | 31,550 | 24 | 52.58 |
| 2008-12-09 | 31,800 | 32,200 | 31,500 | 31,500 | 41 | 52.50 |
| 2008-12-08 | 29,110 | 31,950 | 29,110 | 31,600 | 45 | 52.67 |
| 2008-12-05 | 28,510 | 30,000 | 28,510 | 29,100 | 20 | 48.50 |
| 2008-12-04 | 28,510 | 28,520 | 28,500 | 28,500 | 11 | 47.50 |
| 2008-12-03 | 28,500 | 29,500 | 28,500 | 29,400 | 21 | 49 |
| 2008-12-02 | 29,000 | 29,000 | 28,500 | 28,500 | 9 | 47.50 |
| 2008-12-01 | 29,000 | 29,400 | 29,000 | 29,400 | 16 | 49 |
| 2008-11-28 | 28,010 | 29,000 | 28,010 | 29,000 | 16 | 48.33 |
| 2008-11-27 | 29,000 | 29,000 | 27,200 | 28,100 | 24 | 46.83 |
| 2008-11-26 | 28,300 | 28,300 | 28,300 | 28,300 | 3 | 47.17 |
| 2008-11-25 | 28,500 | 29,000 | 28,500 | 29,000 | 6 | 48.33 |
| 2008-11-21 | 28,100 | 28,150 | 28,100 | 28,150 | 5 | 46.92 |
| 2008-11-20 | 29,900 | 29,900 | 28,800 | 28,800 | 8 | 48 |
| 2008-11-19 | 28,650 | 28,900 | 28,650 | 28,670 | 15 | 47.78 |
| 2008-11-18 | 28,600 | 28,600 | 28,600 | 28,600 | 1 | 47.67 |
| 2008-11-17 | 28,210 | 28,550 | 28,210 | 28,550 | 6 | 47.58 |
| 2008-11-14 | 30,300 | 30,500 | 28,700 | 30,500 | 66 | 50.83 |
| 2008-11-13 | 29,000 | 29,500 | 28,220 | 29,500 | 7 | 49.17 |
| 2008-11-12 | 29,300 | 29,500 | 29,000 | 29,500 | 5 | 49.17 |
| 2008-11-11 | 29,000 | 29,100 | 29,000 | 29,100 | 7 | 48.50 |
| 2008-11-10 | 29,500 | 29,500 | 28,900 | 29,000 | 11 | 48.33 |
| 2008-11-07 | 27,550 | 29,500 | 27,410 | 29,500 | 12 | 49.17 |
| 2008-11-06 | 28,010 | 28,010 | 27,400 | 27,550 | 13 | 45.92 |
| 2008-11-05 | 27,900 | 30,000 | 27,900 | 30,000 | 63 | 50 |
| 2008-11-04 | 26,200 | 27,000 | 25,800 | 27,000 | 35 | 45 |
| 2008-10-31 | 26,300 | 26,310 | 24,010 | 25,600 | 94 | 42.67 |
| 2008-10-30 | 25,400 | 26,900 | 25,400 | 26,900 | 38 | 44.83 |
| 2008-10-29 | 28,500 | 28,500 | 27,700 | 27,800 | 28 | 46.33 |
| 2008-10-28 | 27,000 | 28,500 | 25,700 | 28,500 | 27 | 47.50 |
| 2008-10-27 | 28,700 | 28,800 | 28,200 | 28,800 | 23 | 48 |
| 2008-10-24 | 30,000 | 30,000 | 28,400 | 28,400 | 10 | 47.33 |
| 2008-10-23 | 31,250 | 31,250 | 30,000 | 30,500 | 10 | 50.83 |
| 2008-10-22 | 30,000 | 30,850 | 29,750 | 30,450 | 23 | 50.75 |
| 2008-10-21 | 32,000 | 32,000 | 29,500 | 29,510 | 107 | 49.18 |
| 2008-10-20 | 33,000 | 34,000 | 33,000 | 33,500 | 28 | 55.83 |
| 2008-10-17 | 30,500 | 31,000 | 30,000 | 31,000 | 74 | 51.67 |
| 2008-10-16 | 29,100 | 29,500 | 28,500 | 29,500 | 84 | 49.17 |
| 2008-10-15 | 26,810 | 27,900 | 26,800 | 27,900 | 15 | 46.50 |
| 2008-10-14 | 27,100 | 28,000 | 27,000 | 27,800 | 18 | 46.33 |
| 2008-10-10 | 25,100 | 25,100 | 24,010 | 25,000 | 18 | 41.67 |
| 2008-10-09 | 25,410 | 26,000 | 24,600 | 26,000 | 37 | 43.33 |
| 2008-10-08 | 26,200 | 27,000 | 26,010 | 26,010 | 29 | 43.35 |
| 2008-10-07 | 27,700 | 28,600 | 27,700 | 28,600 | 11 | 47.67 |
| 2008-10-06 | 34,200 | 34,200 | 30,200 | 30,200 | 15 | 50.33 |
| 2008-10-03 | 35,000 | 35,400 | 34,200 | 34,200 | 14 | 57 |
| 2008-10-02 | 35,250 | 35,250 | 34,600 | 35,000 | 9 | 58.33 |
| 2008-10-01 | 36,800 | 36,800 | 36,000 | 36,000 | 2 | 60 |
| 2008-09-30 | 36,000 | 36,800 | 36,000 | 36,800 | 7 | 61.33 |
| 2008-09-29 | 38,900 | 38,900 | 38,000 | 38,000 | 9 | 63.33 |
| 2008-09-26 | 38,600 | 38,750 | 37,200 | 38,350 | 26 | 63.92 |
| 2008-09-25 | 37,100 | 39,000 | 37,100 | 38,800 | 22 | 64.67 |
| 2008-09-24 | 37,500 | 37,900 | 37,500 | 37,900 | 5 | 63.17 |
| 2008-09-22 | 37,200 | 37,200 | 37,000 | 37,000 | 12 | 61.67 |
| 2008-09-19 | 38,000 | 38,000 | 38,000 | 38,000 | 4 | 63.33 |
| 2008-09-18 | 37,000 | 38,000 | 36,600 | 38,000 | 29 | 63.33 |
| 2008-09-17 | 37,500 | 37,500 | 37,000 | 37,000 | 9 | 61.67 |
| 2008-09-16 | 38,150 | 38,150 | 37,200 | 38,000 | 48 | 63.33 |
| 2008-09-12 | 36,100 | 37,000 | 36,100 | 36,950 | 28 | 61.58 |
| 2008-09-11 | 36,000 | 36,000 | 35,100 | 36,000 | 25 | 60 |
| 2008-09-10 | 35,700 | 35,950 | 35,000 | 35,950 | 9 | 59.92 |
| 2008-09-08 | 35,300 | 35,300 | 35,300 | 35,300 | 1 | 58.83 |
| 2008-09-05 | 33,750 | 37,000 | 33,750 | 35,450 | 18 | 59.08 |
| 2008-09-04 | 36,200 | 36,550 | 36,200 | 36,550 | 6 | 60.92 |
| 2008-09-03 | 37,500 | 38,000 | 36,000 | 37,000 | 19 | 61.67 |
| 2008-09-02 | 35,600 | 37,700 | 35,600 | 37,000 | 16 | 61.67 |
| 2008-09-01 | 35,100 | 36,500 | 34,550 | 36,000 | 50 | 60 |
| 2008-08-29 | 34,400 | 36,000 | 34,400 | 35,500 | 29 | 59.17 |
| 2008-08-28 | 34,400 | 34,400 | 33,000 | 34,350 | 35 | 57.25 |
| 2008-08-27 | 32,800 | 34,600 | 32,350 | 34,600 | 43 | 57.67 |
| 2008-08-26 | 35,300 | 36,000 | 35,300 | 36,000 | 5 | 60 |
| 2008-08-25 | 36,000 | 36,000 | 33,300 | 33,300 | 26 | 55.50 |
| 2008-08-21 | 33,500 | 35,750 | 33,500 | 35,750 | 22 | 59.58 |
| 2008-08-20 | 37,000 | 37,000 | 34,800 | 35,000 | 12 | 58.33 |
| 2008-08-19 | 37,000 | 37,000 | 37,000 | 37,000 | 2 | 61.67 |
| 2008-08-18 | 36,000 | 37,500 | 34,700 | 37,500 | 22 | 62.50 |
| 2008-08-15 | 35,900 | 36,300 | 35,900 | 36,000 | 49 | 60 |
| 2008-08-14 | 33,100 | 33,100 | 32,200 | 32,300 | 9 | 53.83 |
| 2008-08-13 | 33,100 | 33,500 | 33,100 | 33,500 | 4 | 55.83 |
| 2008-08-12 | 33,000 | 33,050 | 33,000 | 33,050 | 3 | 55.08 |
| 2008-08-11 | 34,150 | 34,300 | 32,750 | 33,000 | 41 | 55 |
| 2008-08-08 | 33,200 | 34,150 | 33,000 | 34,150 | 12 | 56.92 |
| 2008-08-07 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 60 |
| 2008-08-06 | 36,500 | 36,500 | 36,000 | 36,000 | 4 | 60 |
| 2008-08-04 | 35,700 | 35,700 | 35,700 | 35,700 | 1 | 59.50 |
| 2008-08-01 | 35,500 | 35,700 | 35,500 | 35,500 | 10 | 59.17 |
| 2008-07-31 | 38,300 | 38,400 | 37,500 | 37,500 | 31 | 62.50 |
| 2008-07-30 | 37,000 | 38,000 | 37,000 | 37,500 | 4 | 62.50 |
| 2008-07-29 | 36,500 | 37,500 | 36,100 | 36,500 | 45 | 60.83 |
| 2008-07-25 | 36,550 | 37,600 | 36,500 | 36,500 | 24 | 60.83 |
| 2008-07-24 | 36,450 | 37,650 | 36,050 | 37,600 | 13 | 62.67 |
| 2008-07-23 | 36,000 | 38,850 | 36,000 | 38,850 | 24 | 64.75 |
| 2008-07-22 | 38,500 | 38,500 | 36,000 | 36,000 | 25 | 60 |
| 2008-07-18 | 38,000 | 38,500 | 38,000 | 38,500 | 8 | 64.17 |
| 2008-07-17 | 38,000 | 38,500 | 38,000 | 38,500 | 4 | 64.17 |
| 2008-07-16 | 38,200 | 38,200 | 37,300 | 37,300 | 30 | 62.17 |
| 2008-07-15 | 37,500 | 37,550 | 37,200 | 37,300 | 31 | 62.17 |
| 2008-07-14 | 38,900 | 38,900 | 37,500 | 37,500 | 16 | 62.50 |
| 2008-07-11 | 38,000 | 39,000 | 37,000 | 39,000 | 47 | 65 |
| 2008-07-09 | 38,050 | 39,600 | 38,000 | 39,000 | 30 | 65 |
| 2008-07-08 | 37,000 | 38,100 | 37,000 | 38,100 | 28 | 63.50 |
| 2008-07-07 | 35,950 | 38,100 | 35,950 | 38,100 | 24 | 63.50 |
| 2008-07-04 | 39,800 | 39,800 | 38,150 | 38,150 | 13 | 63.58 |
| 2008-07-03 | 38,200 | 39,800 | 37,000 | 39,800 | 39 | 66.33 |
| 2008-07-02 | 38,100 | 38,100 | 37,000 | 38,100 | 21 | 63.50 |
| 2008-07-01 | 35,500 | 37,500 | 35,500 | 37,500 | 16 | 62.50 |
| 2008-06-30 | 35,100 | 36,000 | 35,100 | 35,950 | 8 | 59.92 |
| 2008-06-27 | 33,900 | 35,000 | 33,000 | 34,950 | 48 | 58.25 |
| 2008-06-26 | 35,800 | 36,000 | 35,500 | 35,500 | 20 | 59.17 |
| 2008-06-25 | 35,800 | 35,800 | 35,600 | 35,800 | 18 | 59.67 |
| 2008-06-24 | 37,500 | 37,500 | 37,000 | 37,000 | 20 | 61.67 |
| 2008-06-23 | 38,500 | 38,500 | 37,500 | 37,500 | 23 | 62.50 |
| 2008-06-20 | 38,400 | 39,600 | 38,000 | 38,000 | 27 | 63.33 |
| 2008-06-19 | 39,000 | 39,000 | 38,000 | 38,000 | 32 | 63.33 |
| 2008-06-18 | 39,300 | 39,300 | 39,000 | 39,300 | 25 | 65.50 |
| 2008-06-17 | 39,500 | 39,550 | 39,000 | 39,550 | 9 | 65.92 |
| 2008-06-16 | 39,700 | 40,000 | 39,000 | 39,000 | 91 | 65 |
| 2008-06-13 | 42,500 | 42,500 | 37,700 | 37,700 | 308 | 62.83 |
| 2008-06-12 | 39,800 | 39,800 | 38,600 | 39,600 | 31 | 66 |
| 2008-06-11 | 37,800 | 38,000 | 37,600 | 37,850 | 20 | 63.08 |
| 2008-06-10 | 37,500 | 37,800 | 37,500 | 37,800 | 9 | 63 |
| 2008-06-09 | 38,500 | 39,000 | 37,100 | 37,100 | 15 | 61.83 |
| 2008-06-06 | 38,500 | 38,900 | 38,500 | 38,900 | 3 | 64.83 |
| 2008-06-05 | 39,400 | 39,400 | 37,800 | 39,000 | 16 | 65 |
| 2008-06-04 | 37,150 | 39,000 | 36,500 | 39,000 | 50 | 65 |
| 2008-06-03 | 39,100 | 39,100 | 37,500 | 38,350 | 22 | 63.92 |
| 2008-06-02 | 40,300 | 41,150 | 38,700 | 38,700 | 102 | 64.50 |
| 2008-05-30 | 35,100 | 39,700 | 34,900 | 39,100 | 81 | 65.17 |
| 2008-05-29 | 34,650 | 36,000 | 34,650 | 35,900 | 8 | 59.83 |
| 2008-05-28 | 35,600 | 36,000 | 35,100 | 35,100 | 12 | 58.50 |
| 2008-05-27 | 35,050 | 36,000 | 34,000 | 35,000 | 77 | 58.33 |
| 2008-05-26 | 36,600 | 37,800 | 35,600 | 36,000 | 75 | 60 |
| 2008-05-23 | 40,500 | 42,000 | 37,600 | 37,600 | 94 | 62.67 |
| 2008-05-22 | 40,500 | 41,900 | 40,500 | 41,600 | 60 | 69.33 |
| 2008-05-21 | 41,900 | 41,900 | 40,100 | 41,700 | 181 | 69.50 |
| 2008-05-20 | 41,900 | 41,900 | 41,800 | 41,900 | 522 | 69.83 |
| 2008-05-19 | 38,000 | 38,000 | 37,100 | 37,900 | 27 | 63.17 |
| 2008-05-16 | 37,000 | 37,700 | 35,900 | 37,700 | 121 | 62.83 |
| 2008-05-15 | 34,100 | 35,000 | 33,600 | 35,000 | 20 | 58.33 |
| 2008-05-14 | 33,950 | 34,200 | 33,800 | 34,200 | 11 | 57 |
| 2008-05-13 | 33,200 | 33,950 | 33,000 | 33,100 | 15 | 55.17 |
| 2008-05-12 | 34,850 | 34,850 | 32,800 | 34,500 | 6 | 57.50 |
| 2008-05-09 | 34,800 | 35,200 | 34,000 | 34,900 | 80 | 58.17 |
| 2008-05-08 | 32,200 | 34,000 | 32,000 | 34,000 | 44 | 56.67 |
| 2008-05-07 | 30,500 | 31,200 | 30,500 | 31,200 | 5 | 52 |
| 2008-05-02 | 30,100 | 30,100 | 30,100 | 30,100 | 1 | 50.17 |
| 2008-05-01 | 30,600 | 30,900 | 30,600 | 30,700 | 19 | 51.17 |
| 2008-04-30 | 30,600 | 30,600 | 30,500 | 30,500 | 4 | 50.83 |
| 2008-04-28 | 30,050 | 30,900 | 30,000 | 30,900 | 12 | 51.50 |
| 2008-04-25 | 30,000 | 30,100 | 30,000 | 30,050 | 14 | 50.08 |
| 2008-04-24 | 31,000 | 31,000 | 30,000 | 30,000 | 33 | 50 |
| 2008-04-23 | 31,000 | 31,200 | 31,000 | 31,200 | 19 | 52 |
| 2008-04-22 | 30,500 | 31,400 | 30,500 | 31,400 | 14 | 52.33 |
| 2008-04-21 | 31,700 | 31,700 | 31,700 | 31,700 | 4 | 52.83 |
| 2008-04-18 | 30,800 | 31,000 | 30,500 | 31,000 | 17 | 51.67 |
| 2008-04-17 | 30,000 | 30,350 | 29,320 | 30,000 | 14 | 50 |
| 2008-04-16 | 31,200 | 31,200 | 30,000 | 30,100 | 38 | 50.17 |
| 2008-04-15 | 29,230 | 29,230 | 29,230 | 29,230 | 1 | 48.72 |
| 2008-04-14 | 29,350 | 29,350 | 29,000 | 29,120 | 15 | 48.53 |
| 2008-04-11 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 50 |
| 2008-04-10 | 29,370 | 29,670 | 29,370 | 29,670 | 27 | 49.45 |
| 2008-04-09 | 30,000 | 30,000 | 30,000 | 30,000 | 22 | 50 |
| 2008-04-08 | 30,050 | 30,100 | 29,950 | 30,000 | 13 | 50 |
| 2008-04-07 | 30,500 | 30,600 | 29,950 | 30,000 | 19 | 50 |
| 2008-04-04 | 30,000 | 30,200 | 29,800 | 30,200 | 20 | 50.33 |
| 2008-04-03 | 30,000 | 30,000 | 29,610 | 30,000 | 7 | 50 |
| 2008-04-02 | 29,600 | 29,600 | 29,600 | 29,600 | 4 | 49.33 |
| 2008-04-01 | 29,800 | 29,800 | 29,500 | 29,500 | 7 | 49.17 |
| 2008-03-31 | 29,210 | 29,210 | 29,210 | 29,210 | 3 | 48.68 |
| 2008-03-28 | 30,050 | 30,450 | 30,000 | 30,450 | 8 | 50.75 |
| 2008-03-27 | 30,000 | 31,000 | 30,000 | 31,000 | 13 | 51.67 |
| 2008-03-26 | 30,800 | 30,800 | 30,000 | 30,000 | 12 | 50 |
| 2008-03-25 | 30,200 | 30,200 | 30,000 | 30,000 | 29 | 50 |
| 2008-03-24 | 31,500 | 31,500 | 30,000 | 30,000 | 49 | 50 |
| 2008-03-21 | 31,500 | 32,400 | 30,400 | 30,500 | 52 | 50.83 |
| 2008-03-19 | 31,200 | 32,000 | 31,200 | 31,900 | 43 | 53.17 |
| 2008-03-18 | 31,000 | 32,800 | 30,000 | 32,400 | 41 | 54 |
| 2008-03-17 | 29,100 | 30,600 | 29,000 | 30,200 | 50 | 50.33 |
| 2008-03-14 | 31,200 | 34,000 | 31,200 | 32,500 | 245 | 54.17 |
| 2008-03-13 | 30,500 | 32,000 | 29,700 | 29,700 | 44 | 49.50 |
| 2008-03-12 | 30,000 | 30,000 | 29,300 | 29,500 | 5 | 49.17 |
| 2008-03-11 | 29,900 | 30,000 | 29,900 | 30,000 | 26 | 50 |
| 2008-03-10 | 30,100 | 30,100 | 28,000 | 29,100 | 29 | 48.50 |
| 2008-03-07 | 35,700 | 35,700 | 31,000 | 31,000 | 137 | 51.67 |
| 2008-03-06 | 32,500 | 32,500 | 32,500 | 32,500 | 4 | 54.17 |
| 2008-03-05 | 30,000 | 30,000 | 29,500 | 29,500 | 2 | 49.17 |
| 2008-03-04 | 30,100 | 30,150 | 30,100 | 30,150 | 2 | 50.25 |
| 2008-03-03 | 30,300 | 30,300 | 30,000 | 30,200 | 12 | 50.33 |
| 2008-02-29 | 31,500 | 32,400 | 30,000 | 30,300 | 69 | 50.50 |
| 2008-02-28 | 31,600 | 31,800 | 30,400 | 30,500 | 31 | 50.83 |
| 2008-02-27 | 30,000 | 31,500 | 30,000 | 31,500 | 49 | 52.50 |
| 2008-02-26 | 29,500 | 29,500 | 29,500 | 29,500 | 1 | 49.17 |
| 2008-02-25 | 28,500 | 28,500 | 28,500 | 28,500 | 29 | 47.50 |
| 2008-02-22 | 29,300 | 29,300 | 29,000 | 29,000 | 6 | 48.33 |
| 2008-02-21 | 30,800 | 30,800 | 29,800 | 29,800 | 6 | 49.67 |
| 2008-02-20 | 30,800 | 30,800 | 30,800 | 30,800 | 8 | 51.33 |
| 2008-02-19 | 30,500 | 30,500 | 30,300 | 30,300 | 2 | 50.50 |
| 2008-02-18 | 30,000 | 30,300 | 29,750 | 30,300 | 24 | 50.50 |
| 2008-02-15 | 30,000 | 30,000 | 29,700 | 29,700 | 13 | 49.50 |
| 2008-02-14 | 29,100 | 29,100 | 28,000 | 28,300 | 5 | 47.17 |
| 2008-02-13 | 28,500 | 28,500 | 27,600 | 27,600 | 2 | 46 |
| 2008-02-12 | 27,000 | 27,000 | 27,000 | 27,000 | 2 | 45 |
| 2008-02-07 | 27,500 | 27,600 | 27,500 | 27,600 | 4 | 46 |
| 2008-02-06 | 28,500 | 28,500 | 28,000 | 28,000 | 3 | 46.67 |
| 2008-02-05 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 46.67 |
| 2008-02-04 | 28,000 | 29,000 | 28,000 | 28,500 | 5 | 47.50 |
| 2008-02-01 | 28,500 | 28,500 | 28,000 | 28,000 | 2 | 46.67 |
| 2008-01-30 | 28,200 | 28,500 | 28,200 | 28,500 | 64 | 47.50 |
| 2008-01-29 | 28,200 | 28,200 | 28,000 | 28,200 | 81 | 47 |
| 2008-01-28 | 28,200 | 28,200 | 28,200 | 28,200 | 21 | 47 |
| 2008-01-25 | 28,200 | 28,200 | 28,200 | 28,200 | 20 | 47 |
| 2008-01-24 | 28,200 | 28,250 | 28,200 | 28,200 | 7 | 47 |
| 2008-01-23 | 27,700 | 28,100 | 27,500 | 28,100 | 16 | 46.83 |
| 2008-01-22 | 28,000 | 28,000 | 28,000 | 28,000 | 10 | 46.67 |
| 2008-01-21 | 28,500 | 28,990 | 28,000 | 28,990 | 22 | 48.32 |
| 2008-01-18 | 28,300 | 28,500 | 28,000 | 28,500 | 12 | 47.50 |
| 2008-01-17 | 28,000 | 28,000 | 27,000 | 28,000 | 68 | 46.67 |
| 2008-01-16 | 29,800 | 30,000 | 28,210 | 28,210 | 23 | 47.02 |
| 2008-01-15 | 29,000 | 29,800 | 28,200 | 28,200 | 26 | 47 |
| 2008-01-11 | 31,000 | 31,000 | 29,000 | 29,000 | 35 | 48.33 |
| 2008-01-10 | 30,600 | 30,600 | 29,920 | 29,920 | 6 | 49.87 |
| 2008-01-09 | 29,920 | 29,920 | 29,920 | 29,920 | 10 | 49.87 |
| 2008-01-08 | 30,000 | 30,200 | 29,500 | 29,920 | 38 | 49.87 |
| 2008-01-07 | 29,100 | 29,920 | 29,000 | 29,920 | 13 | 49.87 |
| 2008-01-04 | 30,600 | 30,600 | 30,000 | 30,000 | 6 | 50 |
分割・併合履歴 ： [2021-04-28]1株→3株 [2018-10-29]1株→2株 [2013-04-25]1株→100株 [2004-04-26]1株→2株
