2410 (株)キャリアデザインセンター 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 | 17,700 | 20,700 | 17,700 | 20,700 | 194 | 207 |
| 2008-12-29 | 20,210 | 20,210 | 19,300 | 19,700 | 34 | 197 |
| 2008-12-26 | 23,590 | 23,590 | 21,500 | 21,500 | 72 | 215 |
| 2008-12-25 | 21,940 | 22,900 | 21,940 | 22,900 | 57 | 229 |
| 2008-12-24 | 21,500 | 21,500 | 20,500 | 21,300 | 28 | 213 |
| 2008-12-22 | 20,600 | 21,800 | 20,600 | 21,500 | 76 | 215 |
| 2008-12-19 | 20,800 | 21,800 | 20,800 | 21,800 | 23 | 218 |
| 2008-12-18 | 22,310 | 22,610 | 22,000 | 22,000 | 20 | 220 |
| 2008-12-17 | 23,000 | 23,500 | 22,600 | 23,500 | 73 | 235 |
| 2008-12-16 | 22,500 | 23,000 | 22,500 | 23,000 | 14 | 230 |
| 2008-12-15 | 23,500 | 23,500 | 22,250 | 22,500 | 84 | 225 |
| 2008-12-12 | 23,590 | 24,100 | 23,500 | 23,500 | 118 | 235 |
| 2008-12-11 | 24,200 | 24,500 | 22,800 | 22,900 | 93 | 229 |
| 2008-12-10 | 24,190 | 24,500 | 23,690 | 24,200 | 162 | 242 |
| 2008-12-09 | 23,710 | 24,490 | 23,410 | 24,490 | 155 | 244.90 |
| 2008-12-08 | 23,980 | 24,480 | 23,710 | 23,710 | 180 | 237.10 |
| 2008-12-05 | 23,900 | 23,980 | 22,400 | 23,980 | 83 | 239.80 |
| 2008-12-04 | 24,000 | 24,500 | 23,600 | 24,500 | 144 | 245 |
| 2008-12-03 | 23,000 | 23,600 | 23,000 | 23,600 | 80 | 236 |
| 2008-12-02 | 21,990 | 23,000 | 21,120 | 23,000 | 155 | 230 |
| 2008-12-01 | 22,000 | 22,200 | 21,000 | 22,100 | 86 | 221 |
| 2008-11-28 | 20,380 | 22,000 | 20,000 | 22,000 | 145 | 220 |
| 2008-11-27 | 19,500 | 20,600 | 19,500 | 20,380 | 200 | 203.80 |
| 2008-11-26 | 17,600 | 19,400 | 17,500 | 19,400 | 168 | 194 |
| 2008-11-25 | 16,790 | 17,400 | 16,790 | 17,400 | 116 | 174 |
| 2008-11-21 | 16,500 | 16,500 | 15,800 | 16,300 | 140 | 163 |
| 2008-11-20 | 16,700 | 16,700 | 16,200 | 16,500 | 96 | 165 |
| 2008-11-19 | 17,900 | 18,750 | 16,000 | 16,700 | 397 | 167 |
| 2008-11-18 | 17,020 | 17,900 | 16,900 | 17,900 | 891 | 179 |
| 2008-11-17 | 14,000 | 16,000 | 13,200 | 16,000 | 487 | 160 |
| 2008-11-14 | 13,570 | 14,380 | 13,570 | 14,200 | 212 | 142 |
| 2008-11-13 | 14,000 | 14,000 | 13,300 | 13,500 | 79 | 135 |
| 2008-11-12 | 13,700 | 14,400 | 13,700 | 14,000 | 89 | 140 |
| 2008-11-11 | 14,310 | 14,840 | 13,300 | 14,100 | 407 | 141 |
| 2008-11-10 | 15,800 | 15,800 | 13,800 | 13,910 | 434 | 139.10 |
| 2008-11-07 | 15,110 | 16,100 | 15,100 | 15,800 | 84 | 158 |
| 2008-11-06 | 16,120 | 16,140 | 15,800 | 16,110 | 44 | 161.10 |
| 2008-11-05 | 16,500 | 16,500 | 16,120 | 16,120 | 10 | 161.20 |
| 2008-11-04 | 16,150 | 16,500 | 16,100 | 16,100 | 31 | 161 |
| 2008-10-31 | 16,260 | 16,700 | 15,500 | 15,750 | 163 | 157.50 |
| 2008-10-30 | 16,110 | 16,110 | 15,500 | 15,910 | 61 | 159.10 |
| 2008-10-29 | 16,020 | 16,800 | 16,000 | 16,000 | 73 | 160 |
| 2008-10-28 | 17,200 | 17,200 | 16,000 | 16,800 | 48 | 168 |
| 2008-10-27 | 16,900 | 17,200 | 16,590 | 17,200 | 65 | 172 |
| 2008-10-24 | 16,600 | 16,600 | 15,900 | 16,300 | 67 | 163 |
| 2008-10-23 | 17,120 | 17,300 | 16,700 | 16,700 | 87 | 167 |
| 2008-10-22 | 17,400 | 18,100 | 17,030 | 17,730 | 105 | 177.30 |
| 2008-10-21 | 17,610 | 17,750 | 17,200 | 17,550 | 58 | 175.50 |
| 2008-10-20 | 17,600 | 18,200 | 17,400 | 17,410 | 14 | 174.10 |
| 2008-10-17 | 17,010 | 17,420 | 17,010 | 17,400 | 91 | 174 |
| 2008-10-16 | 17,000 | 17,010 | 16,610 | 17,010 | 81 | 170.10 |
| 2008-10-15 | 18,550 | 18,750 | 17,500 | 17,710 | 91 | 177.10 |
| 2008-10-14 | 17,500 | 18,600 | 17,500 | 18,550 | 425 | 185.50 |
| 2008-10-10 | 16,000 | 16,800 | 15,700 | 16,600 | 175 | 166 |
| 2008-10-09 | 15,590 | 17,600 | 14,600 | 17,600 | 242 | 176 |
| 2008-10-08 | 15,610 | 16,500 | 15,600 | 15,600 | 276 | 156 |
| 2008-10-07 | 18,000 | 18,000 | 17,600 | 17,600 | 284 | 176 |
| 2008-10-06 | 21,100 | 21,100 | 19,000 | 19,600 | 164 | 196 |
| 2008-10-03 | 21,000 | 21,500 | 19,700 | 20,500 | 97 | 205 |
| 2008-10-02 | 23,360 | 23,360 | 22,100 | 22,200 | 108 | 222 |
| 2008-10-01 | 24,510 | 24,570 | 23,660 | 23,660 | 52 | 236.60 |
| 2008-09-30 | 23,850 | 24,300 | 23,850 | 24,210 | 53 | 242.10 |
| 2008-09-29 | 27,000 | 27,000 | 25,500 | 25,550 | 23 | 255.50 |
| 2008-09-26 | 26,700 | 28,000 | 26,400 | 27,100 | 54 | 271 |
| 2008-09-25 | 28,200 | 28,200 | 26,700 | 27,600 | 54 | 276 |
| 2008-09-24 | 29,000 | 29,840 | 28,800 | 29,200 | 61 | 292 |
| 2008-09-22 | 28,000 | 29,000 | 28,000 | 29,000 | 7 | 290 |
| 2008-09-19 | 31,000 | 31,000 | 27,710 | 28,000 | 62 | 280 |
| 2008-09-18 | 28,800 | 30,000 | 28,010 | 29,990 | 97 | 299.90 |
| 2008-09-17 | 28,100 | 30,400 | 27,700 | 29,100 | 206 | 291 |
| 2008-09-16 | 25,300 | 28,600 | 24,000 | 27,400 | 275 | 274 |
| 2008-09-12 | 25,500 | 25,710 | 25,200 | 25,580 | 38 | 255.80 |
| 2008-09-11 | 25,250 | 26,000 | 25,250 | 25,500 | 19 | 255 |
| 2008-09-10 | 25,500 | 26,000 | 25,100 | 25,180 | 41 | 251.80 |
| 2008-09-09 | 25,610 | 25,610 | 25,070 | 25,500 | 38 | 255 |
| 2008-09-08 | 24,540 | 25,910 | 24,540 | 25,610 | 91 | 256.10 |
| 2008-09-05 | 24,390 | 25,500 | 24,100 | 25,010 | 86 | 250.10 |
| 2008-09-04 | 25,910 | 26,240 | 25,100 | 25,690 | 81 | 256.90 |
| 2008-09-03 | 26,520 | 26,590 | 26,000 | 26,210 | 76 | 262.10 |
| 2008-09-02 | 27,090 | 27,090 | 26,500 | 26,800 | 53 | 268 |
| 2008-09-01 | 28,300 | 28,500 | 27,500 | 27,500 | 116 | 275 |
| 2008-08-29 | 29,400 | 29,400 | 28,400 | 28,900 | 57 | 289 |
| 2008-08-28 | 29,000 | 29,800 | 28,700 | 29,500 | 49 | 295 |
| 2008-08-27 | 29,400 | 29,400 | 28,250 | 28,250 | 22 | 282.50 |
| 2008-08-26 | 29,150 | 29,400 | 28,500 | 29,400 | 38 | 294 |
| 2008-08-25 | 28,830 | 29,300 | 28,830 | 28,850 | 44 | 288.50 |
| 2008-08-22 | 28,500 | 28,500 | 27,710 | 27,990 | 31 | 279.90 |
| 2008-08-21 | 28,900 | 28,900 | 28,500 | 28,800 | 47 | 288 |
| 2008-08-20 | 28,820 | 28,900 | 27,600 | 28,800 | 16 | 288 |
| 2008-08-19 | 29,110 | 29,110 | 27,610 | 28,820 | 13 | 288.20 |
| 2008-08-18 | 28,800 | 29,200 | 28,670 | 29,200 | 20 | 292 |
| 2008-08-15 | 28,800 | 29,900 | 28,800 | 29,100 | 165 | 291 |
| 2008-08-14 | 30,000 | 30,000 | 28,800 | 29,100 | 165 | 291 |
| 2008-08-13 | 28,760 | 28,760 | 27,340 | 28,400 | 73 | 284 |
| 2008-08-12 | 28,300 | 28,770 | 27,870 | 28,770 | 32 | 287.70 |
| 2008-08-11 | 29,100 | 29,100 | 27,400 | 28,300 | 60 | 283 |
| 2008-08-08 | 29,490 | 29,490 | 28,250 | 29,100 | 51 | 291 |
| 2008-08-07 | 28,870 | 29,800 | 28,870 | 29,550 | 31 | 295.50 |
| 2008-08-06 | 30,000 | 30,000 | 28,540 | 29,170 | 52 | 291.70 |
| 2008-08-05 | 29,700 | 29,700 | 28,900 | 29,300 | 19 | 293 |
| 2008-08-04 | 28,360 | 29,800 | 28,350 | 29,780 | 114 | 297.80 |
| 2008-08-01 | 27,100 | 28,300 | 26,700 | 28,300 | 90 | 283 |
| 2008-07-31 | 27,800 | 27,800 | 27,100 | 27,300 | 30 | 273 |
| 2008-07-30 | 27,000 | 27,300 | 25,400 | 26,600 | 87 | 266 |
| 2008-07-29 | 26,000 | 26,700 | 26,000 | 26,700 | 23 | 267 |
| 2008-07-28 | 26,000 | 27,500 | 26,000 | 26,700 | 62 | 267 |
| 2008-07-25 | 25,970 | 25,970 | 25,600 | 25,970 | 61 | 259.70 |
| 2008-07-24 | 24,500 | 26,000 | 24,500 | 25,970 | 80 | 259.70 |
| 2008-07-23 | 23,840 | 24,500 | 23,840 | 24,500 | 97 | 245 |
| 2008-07-22 | 24,490 | 24,490 | 23,850 | 23,850 | 34 | 238.50 |
| 2008-07-18 | 24,530 | 25,430 | 24,500 | 24,500 | 55 | 245 |
| 2008-07-17 | 24,500 | 24,800 | 24,100 | 24,500 | 92 | 245 |
| 2008-07-16 | 25,100 | 25,100 | 25,000 | 25,090 | 108 | 250.90 |
| 2008-07-15 | 26,000 | 26,000 | 25,500 | 25,500 | 33 | 255 |
| 2008-07-14 | 26,300 | 26,500 | 26,110 | 26,500 | 137 | 265 |
| 2008-07-11 | 26,800 | 27,000 | 26,300 | 26,300 | 77 | 263 |
| 2008-07-10 | 26,710 | 27,100 | 26,500 | 26,510 | 80 | 265.10 |
| 2008-07-09 | 27,550 | 27,770 | 26,750 | 26,800 | 99 | 268 |
| 2008-07-08 | 27,850 | 28,000 | 27,850 | 27,850 | 9 | 278.50 |
| 2008-07-07 | 27,820 | 28,180 | 27,780 | 28,180 | 37 | 281.80 |
| 2008-07-04 | 28,700 | 28,700 | 27,790 | 27,820 | 108 | 278.20 |
| 2008-07-03 | 28,780 | 28,780 | 27,780 | 28,600 | 61 | 286 |
| 2008-07-02 | 28,400 | 30,400 | 28,400 | 29,000 | 143 | 290 |
| 2008-07-01 | 29,500 | 30,000 | 29,000 | 30,000 | 33 | 300 |
| 2008-06-30 | 28,900 | 29,500 | 28,250 | 29,500 | 23 | 295 |
| 2008-06-27 | 29,900 | 29,900 | 28,100 | 28,900 | 115 | 289 |
| 2008-06-26 | 30,600 | 30,600 | 29,800 | 29,950 | 252 | 299.50 |
| 2008-06-25 | 31,850 | 31,850 | 30,600 | 30,600 | 58 | 306 |
| 2008-06-24 | 31,000 | 31,900 | 30,600 | 31,900 | 20 | 319 |
| 2008-06-23 | 31,000 | 31,100 | 30,500 | 31,000 | 55 | 310 |
| 2008-06-20 | 31,100 | 31,550 | 31,100 | 31,100 | 28 | 311 |
| 2008-06-19 | 35,100 | 35,100 | 31,200 | 31,450 | 184 | 314.50 |
| 2008-06-18 | 30,850 | 32,200 | 30,850 | 31,500 | 24 | 315 |
| 2008-06-17 | 31,800 | 32,500 | 30,400 | 30,800 | 78 | 308 |
| 2008-06-16 | 30,800 | 31,800 | 30,800 | 31,700 | 44 | 317 |
| 2008-06-13 | 31,000 | 31,000 | 30,800 | 30,950 | 32 | 309.50 |
| 2008-06-12 | 31,700 | 31,700 | 30,700 | 30,700 | 105 | 307 |
| 2008-06-11 | 31,900 | 31,900 | 30,300 | 30,900 | 117 | 309 |
| 2008-06-10 | 32,950 | 33,000 | 31,250 | 31,900 | 146 | 319 |
| 2008-06-09 | 32,150 | 32,950 | 32,150 | 32,950 | 115 | 329.50 |
| 2008-06-06 | 33,450 | 33,950 | 33,350 | 33,750 | 55 | 337.50 |
| 2008-06-05 | 34,300 | 34,300 | 33,350 | 33,350 | 129 | 333.50 |
| 2008-06-04 | 34,100 | 34,100 | 33,500 | 33,500 | 42 | 335 |
| 2008-06-03 | 34,200 | 34,200 | 33,750 | 34,100 | 139 | 341 |
| 2008-06-02 | 34,100 | 34,500 | 33,500 | 34,250 | 158 | 342.50 |
| 2008-05-30 | 34,000 | 34,000 | 32,900 | 33,800 | 195 | 338 |
| 2008-05-29 | 33,200 | 34,050 | 32,000 | 34,050 | 247 | 340.50 |
| 2008-05-28 | 34,600 | 35,300 | 32,800 | 32,800 | 225 | 328 |
| 2008-05-27 | 35,500 | 35,800 | 34,900 | 35,400 | 124 | 354 |
| 2008-05-26 | 36,000 | 36,250 | 35,600 | 35,600 | 66 | 356 |
| 2008-05-23 | 36,150 | 36,300 | 35,800 | 36,000 | 43 | 360 |
| 2008-05-22 | 36,200 | 36,400 | 35,300 | 35,800 | 33 | 358 |
| 2008-05-21 | 36,150 | 36,600 | 36,000 | 36,200 | 60 | 362 |
| 2008-05-20 | 36,600 | 36,650 | 36,050 | 36,150 | 147 | 361.50 |
| 2008-05-19 | 35,450 | 37,300 | 35,050 | 36,600 | 334 | 366 |
| 2008-05-16 | 36,500 | 36,500 | 35,500 | 35,600 | 187 | 356 |
| 2008-05-15 | 36,550 | 36,700 | 35,850 | 36,300 | 174 | 363 |
| 2008-05-14 | 36,000 | 36,450 | 35,600 | 36,450 | 140 | 364.50 |
| 2008-05-13 | 36,100 | 36,500 | 36,000 | 36,200 | 82 | 362 |
| 2008-05-12 | 36,950 | 37,200 | 36,000 | 36,100 | 104 | 361 |
| 2008-05-09 | 36,800 | 37,250 | 35,250 | 37,250 | 252 | 372.50 |
| 2008-05-08 | 37,200 | 37,600 | 36,500 | 37,300 | 219 | 373 |
| 2008-05-07 | 37,250 | 38,450 | 37,200 | 37,200 | 237 | 372 |
| 2008-05-02 | 37,650 | 37,900 | 36,900 | 37,300 | 205 | 373 |
| 2008-05-01 | 38,000 | 38,150 | 37,000 | 37,300 | 260 | 373 |
| 2008-04-30 | 38,400 | 38,500 | 37,800 | 38,400 | 597 | 384 |
| 2008-04-28 | 39,600 | 39,800 | 38,700 | 39,200 | 1,604 | 392 |
| 2008-04-25 | 40,600 | 41,100 | 40,050 | 40,450 | 133 | 404.50 |
| 2008-04-24 | 39,350 | 40,200 | 39,300 | 39,700 | 120 | 397 |
| 2008-04-23 | 39,900 | 40,400 | 39,900 | 40,000 | 244 | 400 |
| 2008-04-22 | 40,100 | 40,900 | 40,100 | 40,300 | 166 | 403 |
| 2008-04-21 | 40,900 | 40,900 | 40,150 | 40,550 | 55 | 405.50 |
| 2008-04-18 | 40,000 | 40,900 | 39,800 | 40,900 | 121 | 409 |
| 2008-04-17 | 40,000 | 40,600 | 39,800 | 39,800 | 69 | 398 |
| 2008-04-16 | 39,600 | 40,000 | 39,300 | 39,400 | 130 | 394 |
| 2008-04-15 | 38,800 | 39,300 | 38,800 | 39,000 | 43 | 390 |
| 2008-04-14 | 38,750 | 39,150 | 38,700 | 39,000 | 389 | 390 |
| 2008-04-11 | 39,400 | 39,500 | 39,000 | 39,150 | 155 | 391.50 |
| 2008-04-10 | 39,400 | 39,800 | 38,700 | 38,700 | 270 | 387 |
| 2008-04-09 | 40,400 | 40,400 | 39,050 | 39,800 | 132 | 398 |
| 2008-04-08 | 40,050 | 40,600 | 40,050 | 40,200 | 105 | 402 |
| 2008-04-07 | 40,200 | 40,200 | 39,850 | 40,200 | 123 | 402 |
| 2008-04-04 | 40,550 | 40,950 | 40,200 | 40,450 | 132 | 404.50 |
| 2008-04-03 | 42,000 | 42,000 | 40,600 | 41,350 | 159 | 413.50 |
| 2008-04-02 | 40,750 | 43,000 | 40,750 | 41,150 | 373 | 411.50 |
| 2008-04-01 | 38,550 | 40,800 | 38,550 | 40,600 | 213 | 406 |
| 2008-03-31 | 37,700 | 38,800 | 37,700 | 38,700 | 198 | 387 |
| 2008-03-28 | 37,600 | 38,000 | 37,200 | 37,700 | 36 | 377 |
| 2008-03-27 | 37,700 | 38,400 | 36,450 | 38,000 | 255 | 380 |
| 2008-03-26 | 38,200 | 38,200 | 37,200 | 37,800 | 129 | 378 |
| 2008-03-25 | 36,650 | 38,200 | 36,650 | 38,150 | 218 | 381.50 |
| 2008-03-24 | 36,400 | 36,950 | 35,500 | 36,600 | 251 | 366 |
| 2008-03-21 | 34,350 | 35,600 | 34,300 | 35,600 | 148 | 356 |
| 2008-03-19 | 34,400 | 35,000 | 34,250 | 34,250 | 159 | 342.50 |
| 2008-03-18 | 33,100 | 34,400 | 33,000 | 34,400 | 220 | 344 |
| 2008-03-17 | 32,200 | 34,400 | 31,100 | 33,100 | 283 | 331 |
| 2008-03-14 | 31,300 | 32,100 | 30,100 | 30,700 | 360 | 307 |
| 2008-03-13 | 32,800 | 32,800 | 30,300 | 31,150 | 438 | 311.50 |
| 2008-03-12 | 35,600 | 35,600 | 32,900 | 33,800 | 370 | 338 |
| 2008-03-11 | 33,400 | 34,500 | 32,500 | 34,400 | 342 | 344 |
| 2008-03-10 | 36,600 | 37,000 | 33,800 | 33,800 | 669 | 338 |
| 2008-03-07 | 39,000 | 39,000 | 36,850 | 37,800 | 532 | 378 |
| 2008-03-06 | 39,750 | 40,400 | 38,700 | 39,500 | 380 | 395 |
| 2008-03-05 | 40,600 | 40,600 | 39,500 | 40,250 | 126 | 402.50 |
| 2008-03-04 | 41,800 | 41,800 | 39,500 | 40,200 | 314 | 402 |
| 2008-03-03 | 40,000 | 41,450 | 39,700 | 41,300 | 357 | 413 |
| 2008-02-29 | 40,700 | 41,800 | 40,600 | 40,850 | 237 | 408.50 |
| 2008-02-28 | 40,700 | 42,300 | 40,600 | 41,500 | 794 | 415 |
| 2008-02-27 | 41,450 | 42,050 | 40,500 | 40,900 | 848 | 409 |
| 2008-02-26 | 42,800 | 42,800 | 41,150 | 41,400 | 315 | 414 |
| 2008-02-25 | 42,550 | 43,300 | 41,600 | 42,000 | 414 | 420 |
| 2008-02-22 | 43,100 | 43,900 | 41,400 | 42,150 | 369 | 421.50 |
| 2008-02-21 | 44,000 | 44,000 | 42,400 | 42,700 | 242 | 427 |
| 2008-02-20 | 44,800 | 44,800 | 42,800 | 44,000 | 387 | 440 |
| 2008-02-19 | 44,550 | 44,900 | 44,000 | 44,400 | 170 | 444 |
| 2008-02-18 | 45,200 | 46,000 | 43,600 | 44,500 | 436 | 445 |
| 2008-02-15 | 42,500 | 44,300 | 41,500 | 44,000 | 450 | 440 |
| 2008-02-14 | 43,400 | 44,300 | 41,800 | 43,300 | 457 | 433 |
| 2008-02-13 | 44,800 | 44,900 | 42,000 | 42,200 | 1,117 | 422 |
| 2008-02-12 | 46,000 | 46,000 | 46,000 | 46,000 | 420 | 460 |
| 2008-02-08 | 51,500 | 51,900 | 49,900 | 51,000 | 291 | 510 |
| 2008-02-07 | 52,100 | 52,700 | 51,000 | 52,000 | 200 | 520 |
| 2008-02-06 | 54,000 | 54,900 | 52,600 | 53,000 | 137 | 530 |
| 2008-02-05 | 55,100 | 55,100 | 53,000 | 55,000 | 65 | 550 |
| 2008-02-04 | 53,600 | 55,000 | 53,300 | 55,000 | 156 | 550 |
| 2008-02-01 | 54,400 | 55,000 | 53,000 | 53,200 | 68 | 532 |
| 2008-01-31 | 53,200 | 54,900 | 52,000 | 54,900 | 54 | 549 |
| 2008-01-30 | 57,000 | 57,000 | 54,900 | 54,900 | 68 | 549 |
| 2008-01-29 | 57,000 | 57,000 | 54,300 | 56,500 | 73 | 565 |
| 2008-01-28 | 57,400 | 57,900 | 54,500 | 55,000 | 204 | 550 |
| 2008-01-25 | 54,600 | 56,500 | 54,600 | 56,400 | 205 | 564 |
| 2008-01-24 | 52,300 | 55,000 | 51,900 | 53,000 | 234 | 530 |
| 2008-01-23 | 53,000 | 53,000 | 51,000 | 51,800 | 448 | 518 |
| 2008-01-22 | 52,400 | 53,500 | 51,300 | 51,500 | 444 | 515 |
| 2008-01-21 | 52,600 | 53,500 | 51,400 | 53,500 | 445 | 535 |
| 2008-01-18 | 48,900 | 54,600 | 48,700 | 54,300 | 245 | 543 |
| 2008-01-17 | 49,500 | 50,800 | 48,500 | 49,700 | 265 | 497 |
| 2008-01-16 | 49,200 | 51,000 | 47,500 | 49,300 | 552 | 493 |
| 2008-01-15 | 53,600 | 54,000 | 50,100 | 51,200 | 608 | 512 |
| 2008-01-11 | 59,500 | 59,500 | 55,100 | 55,100 | 371 | 551 |
| 2008-01-10 | 62,000 | 62,200 | 58,500 | 60,000 | 195 | 600 |
| 2008-01-09 | 59,000 | 61,400 | 58,300 | 61,200 | 323 | 612 |
| 2008-01-08 | 61,500 | 61,700 | 59,300 | 59,500 | 133 | 595 |
| 2008-01-07 | 62,200 | 62,300 | 59,600 | 60,000 | 253 | 600 |
| 2008-01-04 | 64,900 | 64,900 | 62,100 | 62,100 | 69 | 621 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-09-27]1株→2株 [2005-03-28]1株→2株
