2438 (株)アスカネット 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 | 57,000 | 57,000 | 56,700 | 56,800 | 7 | 142 |
| 2008-12-29 | 56,100 | 57,100 | 56,000 | 57,100 | 62 | 142.75 |
| 2008-12-26 | 52,100 | 53,300 | 52,000 | 52,100 | 62 | 130.25 |
| 2008-12-25 | 53,300 | 54,000 | 51,000 | 52,100 | 108 | 130.25 |
| 2008-12-24 | 55,800 | 55,800 | 52,600 | 53,100 | 89 | 132.75 |
| 2008-12-22 | 55,000 | 55,800 | 53,500 | 55,800 | 108 | 139.50 |
| 2008-12-19 | 57,000 | 57,000 | 55,800 | 55,800 | 31 | 139.50 |
| 2008-12-18 | 60,200 | 60,900 | 59,000 | 60,000 | 49 | 150 |
| 2008-12-17 | 62,300 | 62,300 | 58,500 | 59,700 | 39 | 149.25 |
| 2008-12-16 | 55,600 | 60,800 | 55,600 | 60,300 | 110 | 150.75 |
| 2008-12-15 | 56,500 | 56,700 | 55,700 | 55,800 | 56 | 139.50 |
| 2008-12-12 | 54,500 | 56,700 | 54,500 | 56,700 | 96 | 141.75 |
| 2008-12-11 | 54,000 | 54,500 | 54,000 | 54,100 | 35 | 135.25 |
| 2008-12-10 | 51,900 | 52,500 | 51,900 | 52,500 | 25 | 131.25 |
| 2008-12-09 | 51,500 | 52,500 | 51,500 | 52,500 | 25 | 131.25 |
| 2008-12-08 | 51,400 | 52,000 | 51,200 | 52,000 | 36 | 130 |
| 2008-12-05 | 51,000 | 51,300 | 51,000 | 51,300 | 38 | 128.25 |
| 2008-12-04 | 52,000 | 52,000 | 51,100 | 52,000 | 29 | 130 |
| 2008-12-03 | 52,000 | 52,500 | 52,000 | 52,100 | 49 | 130.25 |
| 2008-12-02 | 54,000 | 54,000 | 52,000 | 52,000 | 48 | 130 |
| 2008-12-01 | 54,800 | 55,000 | 54,000 | 54,100 | 65 | 135.25 |
| 2008-11-28 | 54,500 | 54,500 | 54,500 | 54,500 | 22 | 136.25 |
| 2008-11-27 | 51,700 | 52,000 | 51,000 | 52,000 | 15 | 130 |
| 2008-11-26 | 51,800 | 52,800 | 51,700 | 51,700 | 17 | 129.25 |
| 2008-11-25 | 52,000 | 53,000 | 52,000 | 52,500 | 22 | 131.25 |
| 2008-11-21 | 48,200 | 51,000 | 48,000 | 51,000 | 20 | 127.50 |
| 2008-11-20 | 50,000 | 50,100 | 49,000 | 49,000 | 19 | 122.50 |
| 2008-11-19 | 51,100 | 51,100 | 50,000 | 51,000 | 39 | 127.50 |
| 2008-11-18 | 54,100 | 54,100 | 50,500 | 50,500 | 35 | 126.25 |
| 2008-11-17 | 56,300 | 56,300 | 55,000 | 55,000 | 13 | 137.50 |
| 2008-11-14 | 54,800 | 56,400 | 54,800 | 56,400 | 47 | 141 |
| 2008-11-13 | 53,000 | 54,300 | 51,800 | 53,800 | 72 | 134.50 |
| 2008-11-12 | 54,100 | 55,000 | 52,500 | 55,000 | 38 | 137.50 |
| 2008-11-11 | 54,200 | 56,100 | 52,000 | 55,600 | 91 | 139 |
| 2008-11-10 | 56,500 | 56,500 | 54,000 | 54,500 | 89 | 136.25 |
| 2008-11-07 | 48,100 | 52,500 | 48,000 | 52,500 | 94 | 131.25 |
| 2008-11-06 | 52,500 | 52,500 | 48,000 | 48,500 | 291 | 121.25 |
| 2008-11-05 | 52,100 | 53,900 | 52,000 | 52,200 | 197 | 130.50 |
| 2008-11-04 | 53,500 | 54,500 | 51,500 | 51,500 | 87 | 128.75 |
| 2008-10-31 | 52,500 | 55,000 | 52,500 | 53,900 | 163 | 134.75 |
| 2008-10-30 | 50,000 | 53,000 | 49,500 | 52,500 | 180 | 131.25 |
| 2008-10-29 | 51,600 | 51,600 | 50,000 | 50,500 | 143 | 126.25 |
| 2008-10-28 | 48,900 | 48,900 | 46,800 | 47,552 | 105 | 118.88 |
| 2008-10-27 | 49,552 | 50,700 | 46,500 | 46,500 | 69 | 116.25 |
| 2008-10-24 | 54,200 | 54,500 | 49,600 | 50,000 | 294 | 125 |
| 2008-10-23 | 56,700 | 56,700 | 53,000 | 54,200 | 122 | 135.50 |
| 2008-10-22 | 59,000 | 59,000 | 56,000 | 56,800 | 68 | 142 |
| 2008-10-21 | 57,600 | 59,000 | 56,500 | 59,000 | 98 | 147.50 |
| 2008-10-20 | 54,300 | 58,500 | 54,300 | 56,000 | 34 | 140 |
| 2008-10-17 | 58,100 | 58,800 | 54,000 | 54,000 | 219 | 135 |
| 2008-10-16 | 58,000 | 58,000 | 56,200 | 56,400 | 78 | 141 |
| 2008-10-15 | 58,800 | 60,500 | 57,500 | 60,000 | 151 | 150 |
| 2008-10-14 | 59,200 | 59,200 | 57,100 | 59,200 | 465 | 148 |
| 2008-10-09 | 59,200 | 59,200 | 59,200 | 59,200 | 35 | 148 |
| 2008-10-08 | 64,200 | 64,200 | 64,200 | 64,200 | 45 | 160.50 |
| 2008-10-07 | 69,200 | 70,600 | 69,200 | 69,200 | 214 | 173 |
| 2008-10-06 | 85,000 | 85,000 | 79,200 | 79,200 | 33 | 198 |
| 2008-10-03 | 95,900 | 95,900 | 89,200 | 89,200 | 92 | 223 |
| 2008-10-02 | 100,600 | 100,600 | 98,000 | 99,200 | 90 | 248 |
| 2008-10-01 | 100,100 | 105,000 | 99,900 | 100,000 | 48 | 250 |
| 2008-09-30 | 97,000 | 102,000 | 97,000 | 100,000 | 97 | 250 |
| 2008-09-29 | 115,400 | 115,400 | 105,000 | 105,000 | 59 | 262.50 |
| 2008-09-26 | 108,200 | 115,400 | 108,200 | 113,400 | 36 | 283.50 |
| 2008-09-25 | 111,500 | 112,500 | 110,000 | 110,000 | 75 | 275 |
| 2008-09-24 | 116,000 | 116,000 | 112,000 | 113,500 | 39 | 283.75 |
| 2008-09-22 | 118,000 | 120,000 | 113,000 | 120,000 | 38 | 300 |
| 2008-09-19 | 122,100 | 123,100 | 120,000 | 120,000 | 32 | 300 |
| 2008-09-18 | 116,000 | 123,000 | 116,000 | 121,900 | 52 | 304.75 |
| 2008-09-17 | 107,900 | 126,000 | 107,900 | 126,000 | 137 | 315 |
| 2008-09-16 | 111,100 | 112,100 | 104,000 | 107,000 | 47 | 267.50 |
| 2008-09-12 | 116,000 | 119,000 | 111,500 | 119,000 | 18 | 297.50 |
| 2008-09-11 | 120,900 | 120,900 | 119,000 | 120,000 | 47 | 300 |
| 2008-09-10 | 119,000 | 119,000 | 119,000 | 119,000 | 2 | 297.50 |
| 2008-09-09 | 122,000 | 122,000 | 118,000 | 119,000 | 42 | 297.50 |
| 2008-09-08 | 116,500 | 122,000 | 114,900 | 122,000 | 54 | 305 |
| 2008-09-05 | 114,300 | 116,900 | 110,000 | 116,900 | 24 | 292.25 |
| 2008-09-04 | 118,500 | 118,500 | 116,000 | 116,300 | 41 | 290.75 |
| 2008-09-03 | 121,100 | 121,100 | 120,000 | 120,400 | 61 | 301 |
| 2008-09-02 | 120,200 | 122,100 | 120,100 | 121,000 | 43 | 302.50 |
| 2008-09-01 | 121,000 | 121,100 | 120,200 | 120,200 | 16 | 300.50 |
| 2008-08-29 | 122,000 | 122,000 | 120,100 | 121,000 | 11 | 302.50 |
| 2008-08-28 | 127,000 | 127,000 | 122,300 | 122,400 | 32 | 306 |
| 2008-08-27 | 120,000 | 121,000 | 117,000 | 121,000 | 22 | 302.50 |
| 2008-08-26 | 121,000 | 121,900 | 119,000 | 121,900 | 21 | 304.75 |
| 2008-08-25 | 119,800 | 120,000 | 119,800 | 120,000 | 8 | 300 |
| 2008-08-22 | 116,300 | 120,000 | 116,100 | 120,000 | 21 | 300 |
| 2008-08-21 | 116,000 | 118,000 | 116,000 | 118,000 | 24 | 295 |
| 2008-08-20 | 117,600 | 118,100 | 116,500 | 118,000 | 29 | 295 |
| 2008-08-19 | 118,000 | 119,900 | 117,400 | 119,900 | 14 | 299.75 |
| 2008-08-18 | 122,000 | 122,500 | 118,000 | 120,000 | 34 | 300 |
| 2008-08-15 | 124,000 | 126,000 | 122,100 | 126,000 | 39 | 315 |
| 2008-08-14 | 126,100 | 129,900 | 126,000 | 126,000 | 24 | 315 |
| 2008-08-13 | 127,800 | 130,000 | 127,000 | 130,000 | 34 | 325 |
| 2008-08-12 | 127,600 | 131,700 | 127,600 | 130,400 | 23 | 326 |
| 2008-08-11 | 126,300 | 132,000 | 126,300 | 131,000 | 22 | 327.50 |
| 2008-08-08 | 126,000 | 134,400 | 126,000 | 128,200 | 84 | 320.50 |
| 2008-08-07 | 133,200 | 133,200 | 126,000 | 126,600 | 87 | 316.50 |
| 2008-08-06 | 134,000 | 137,500 | 133,600 | 135,200 | 16 | 338 |
| 2008-08-05 | 135,300 | 136,000 | 132,000 | 132,000 | 41 | 330 |
| 2008-08-04 | 139,100 | 139,100 | 137,000 | 138,400 | 6 | 346 |
| 2008-08-01 | 143,000 | 143,000 | 136,000 | 140,000 | 48 | 350 |
| 2008-07-31 | 137,900 | 141,000 | 137,900 | 141,000 | 66 | 352.50 |
| 2008-07-30 | 136,100 | 138,000 | 135,000 | 137,400 | 20 | 343.50 |
| 2008-07-29 | 135,000 | 138,000 | 135,000 | 135,800 | 13 | 339.50 |
| 2008-07-28 | 136,800 | 136,800 | 135,000 | 135,000 | 11 | 337.50 |
| 2008-07-25 | 134,000 | 134,900 | 132,000 | 134,800 | 44 | 337 |
| 2008-07-24 | 137,800 | 141,900 | 135,200 | 135,200 | 120 | 338 |
| 2008-07-23 | 134,500 | 138,000 | 133,000 | 138,000 | 28 | 345 |
| 2008-07-22 | 135,100 | 137,800 | 134,000 | 134,500 | 43 | 336.25 |
| 2008-07-18 | 139,000 | 140,000 | 137,000 | 137,000 | 13 | 342.50 |
| 2008-07-17 | 142,000 | 143,000 | 138,000 | 141,000 | 47 | 352.50 |
| 2008-07-16 | 137,000 | 144,000 | 136,000 | 144,000 | 86 | 360 |
| 2008-07-15 | 140,000 | 142,000 | 133,000 | 138,000 | 63 | 345 |
| 2008-07-14 | 141,000 | 144,000 | 140,000 | 142,000 | 64 | 355 |
| 2008-07-11 | 141,000 | 144,000 | 141,000 | 144,000 | 50 | 360 |
| 2008-07-10 | 141,000 | 142,000 | 139,000 | 141,000 | 26 | 352.50 |
| 2008-07-09 | 144,000 | 144,000 | 141,000 | 141,000 | 35 | 352.50 |
| 2008-07-08 | 145,000 | 149,000 | 142,000 | 145,000 | 112 | 362.50 |
| 2008-07-07 | 139,000 | 146,000 | 139,000 | 143,000 | 113 | 357.50 |
| 2008-07-04 | 140,000 | 140,000 | 137,000 | 140,000 | 16 | 350 |
| 2008-07-03 | 139,000 | 141,000 | 138,000 | 140,000 | 59 | 350 |
| 2008-07-02 | 141,000 | 141,000 | 140,000 | 141,000 | 49 | 352.50 |
| 2008-07-01 | 141,000 | 141,000 | 138,000 | 141,000 | 76 | 352.50 |
| 2008-06-30 | 139,000 | 143,000 | 139,000 | 142,000 | 142 | 355 |
| 2008-06-27 | 139,000 | 141,000 | 132,000 | 138,000 | 159 | 345 |
| 2008-06-26 | 139,000 | 146,000 | 139,000 | 143,000 | 90 | 357.50 |
| 2008-06-25 | 145,000 | 145,000 | 139,000 | 139,000 | 72 | 347.50 |
| 2008-06-24 | 150,000 | 150,000 | 145,000 | 147,000 | 64 | 367.50 |
| 2008-06-23 | 147,000 | 150,000 | 147,000 | 150,000 | 84 | 375 |
| 2008-06-20 | 148,000 | 152,000 | 146,000 | 151,000 | 206 | 377.50 |
| 2008-06-19 | 145,000 | 150,000 | 145,000 | 147,000 | 310 | 367.50 |
| 2008-06-18 | 143,000 | 149,000 | 142,000 | 147,000 | 338 | 367.50 |
| 2008-06-17 | 143,000 | 147,000 | 137,000 | 145,000 | 330 | 362.50 |
| 2008-06-16 | 156,000 | 156,000 | 144,000 | 144,000 | 879 | 360 |
| 2008-06-13 | 178,000 | 180,000 | 172,000 | 174,000 | 454 | 435 |
| 2008-06-12 | 176,000 | 178,000 | 173,000 | 176,000 | 254 | 440 |
| 2008-06-11 | 175,000 | 179,000 | 170,000 | 178,000 | 131 | 445 |
| 2008-06-10 | 177,000 | 181,000 | 170,000 | 174,000 | 244 | 435 |
| 2008-06-09 | 171,000 | 181,000 | 165,000 | 176,000 | 590 | 440 |
| 2008-06-06 | 166,000 | 172,000 | 165,000 | 171,000 | 183 | 427.50 |
| 2008-06-05 | 164,000 | 164,000 | 162,000 | 163,000 | 84 | 407.50 |
| 2008-06-04 | 166,000 | 168,000 | 162,000 | 167,000 | 94 | 417.50 |
| 2008-06-03 | 167,000 | 169,000 | 166,000 | 167,000 | 87 | 417.50 |
| 2008-06-02 | 168,000 | 171,000 | 165,000 | 169,000 | 101 | 422.50 |
| 2008-05-30 | 170,000 | 173,000 | 168,000 | 169,000 | 119 | 422.50 |
| 2008-05-29 | 174,000 | 177,000 | 170,000 | 171,000 | 256 | 427.50 |
| 2008-05-28 | 166,000 | 176,000 | 163,000 | 175,000 | 553 | 437.50 |
| 2008-05-27 | 170,000 | 171,000 | 162,000 | 165,000 | 250 | 412.50 |
| 2008-05-26 | 160,000 | 172,000 | 158,000 | 169,000 | 370 | 422.50 |
| 2008-05-23 | 156,000 | 162,000 | 153,000 | 160,000 | 272 | 400 |
| 2008-05-22 | 152,000 | 156,000 | 152,000 | 156,000 | 55 | 390 |
| 2008-05-21 | 151,000 | 154,000 | 151,000 | 154,000 | 49 | 385 |
| 2008-05-20 | 151,000 | 154,000 | 150,000 | 154,000 | 77 | 385 |
| 2008-05-19 | 157,000 | 157,000 | 149,000 | 151,000 | 94 | 377.50 |
| 2008-05-16 | 155,000 | 156,000 | 147,000 | 156,000 | 197 | 390 |
| 2008-05-15 | 154,000 | 156,000 | 151,000 | 154,000 | 96 | 385 |
| 2008-05-14 | 154,000 | 155,000 | 147,000 | 154,000 | 214 | 385 |
| 2008-05-13 | 158,000 | 161,000 | 155,000 | 156,000 | 119 | 390 |
| 2008-05-12 | 156,000 | 162,000 | 155,000 | 156,000 | 115 | 390 |
| 2008-05-09 | 158,000 | 166,000 | 155,000 | 159,000 | 626 | 397.50 |
| 2008-05-08 | 155,000 | 158,000 | 152,000 | 152,000 | 198 | 380 |
| 2008-05-07 | 151,000 | 159,000 | 146,000 | 154,000 | 753 | 385 |
| 2008-05-02 | 137,000 | 147,000 | 137,000 | 147,000 | 229 | 367.50 |
| 2008-05-01 | 140,000 | 140,000 | 136,000 | 137,000 | 43 | 342.50 |
| 2008-04-30 | 136,000 | 143,000 | 136,000 | 141,000 | 88 | 352.50 |
| 2008-04-28 | 134,000 | 138,000 | 134,000 | 138,000 | 40 | 345 |
| 2008-04-25 | 137,000 | 137,000 | 134,000 | 137,000 | 37 | 342.50 |
| 2008-04-24 | 138,000 | 144,000 | 137,000 | 137,000 | 65 | 342.50 |
| 2008-04-23 | 143,000 | 146,000 | 138,000 | 144,000 | 116 | 360 |
| 2008-04-22 | 143,000 | 144,000 | 142,000 | 143,000 | 52 | 357.50 |
| 2008-04-21 | 146,000 | 150,000 | 144,000 | 145,000 | 177 | 362.50 |
| 2008-04-18 | 139,000 | 145,000 | 138,000 | 145,000 | 169 | 362.50 |
| 2008-04-17 | 132,000 | 141,000 | 132,000 | 140,000 | 239 | 350 |
| 2008-04-16 | 131,000 | 134,000 | 130,000 | 134,000 | 68 | 335 |
| 2008-04-15 | 130,000 | 132,000 | 129,000 | 130,000 | 74 | 325 |
| 2008-04-14 | 133,000 | 133,000 | 130,000 | 132,000 | 64 | 330 |
| 2008-04-11 | 133,000 | 136,000 | 130,000 | 134,000 | 135 | 335 |
| 2008-04-10 | 134,000 | 135,000 | 131,000 | 133,000 | 157 | 332.50 |
| 2008-04-09 | 140,000 | 140,000 | 135,000 | 138,000 | 58 | 345 |
| 2008-04-08 | 142,000 | 143,000 | 137,000 | 140,000 | 138 | 350 |
| 2008-04-07 | 135,000 | 143,000 | 132,000 | 141,000 | 297 | 352.50 |
| 2008-04-04 | 133,000 | 134,000 | 132,000 | 134,000 | 62 | 335 |
| 2008-04-03 | 132,000 | 135,000 | 130,000 | 135,000 | 46 | 337.50 |
| 2008-04-02 | 136,000 | 137,000 | 130,000 | 131,000 | 261 | 327.50 |
| 2008-04-01 | 135,000 | 138,000 | 134,000 | 136,000 | 180 | 340 |
| 2008-03-31 | 137,000 | 138,000 | 133,000 | 137,000 | 65 | 342.50 |
| 2008-03-28 | 139,000 | 139,000 | 136,000 | 139,000 | 53 | 347.50 |
| 2008-03-27 | 138,000 | 140,000 | 138,000 | 140,000 | 103 | 350 |
| 2008-03-26 | 139,000 | 144,000 | 139,000 | 141,000 | 100 | 352.50 |
| 2008-03-25 | 130,000 | 141,000 | 130,000 | 140,000 | 255 | 350 |
| 2008-03-24 | 136,000 | 146,000 | 129,000 | 129,000 | 440 | 322.50 |
| 2008-03-21 | 134,000 | 135,000 | 131,000 | 135,000 | 181 | 337.50 |
| 2008-03-19 | 137,000 | 137,000 | 128,000 | 134,000 | 185 | 335 |
| 2008-03-18 | 139,000 | 139,000 | 125,000 | 133,000 | 342 | 332.50 |
| 2008-03-17 | 143,000 | 143,000 | 135,000 | 142,000 | 219 | 355 |
| 2008-03-14 | 150,000 | 152,000 | 140,000 | 143,000 | 320 | 357.50 |
| 2008-03-13 | 153,000 | 159,000 | 143,000 | 156,000 | 742 | 390 |
| 2008-03-12 | 160,000 | 163,000 | 150,000 | 156,000 | 604 | 390 |
| 2008-03-11 | 158,000 | 163,000 | 152,000 | 157,000 | 194 | 392.50 |
| 2008-03-10 | 164,000 | 182,000 | 150,000 | 156,000 | 3,083 | 390 |
| 2008-03-07 | 161,000 | 168,000 | 160,000 | 167,000 | 249 | 417.50 |
| 2008-03-06 | 167,000 | 169,000 | 164,000 | 167,000 | 268 | 417.50 |
| 2008-03-05 | 159,000 | 172,000 | 156,000 | 169,000 | 837 | 422.50 |
| 2008-03-04 | 161,000 | 163,000 | 154,000 | 156,000 | 371 | 390 |
| 2008-03-03 | 163,000 | 165,000 | 161,000 | 164,000 | 151 | 410 |
| 2008-02-29 | 165,000 | 175,000 | 162,000 | 169,000 | 445 | 422.50 |
| 2008-02-28 | 166,000 | 175,000 | 163,000 | 170,000 | 471 | 425 |
| 2008-02-27 | 166,000 | 177,000 | 164,000 | 165,000 | 699 | 412.50 |
| 2008-02-26 | 174,000 | 174,000 | 158,000 | 165,000 | 639 | 412.50 |
| 2008-02-25 | 148,000 | 168,000 | 148,000 | 168,000 | 1,149 | 420 |
| 2008-02-22 | 132,000 | 152,000 | 132,000 | 148,000 | 1,661 | 370 |
| 2008-02-21 | 133,000 | 133,000 | 131,000 | 132,000 | 58 | 330 |
| 2008-02-20 | 136,000 | 139,000 | 133,000 | 133,000 | 72 | 332.50 |
| 2008-02-19 | 140,000 | 141,000 | 136,000 | 136,000 | 49 | 340 |
| 2008-02-18 | 140,000 | 146,000 | 138,000 | 138,000 | 340 | 345 |
| 2008-02-15 | 137,000 | 140,000 | 135,000 | 138,000 | 209 | 345 |
| 2008-02-14 | 136,000 | 141,000 | 135,000 | 139,000 | 297 | 347.50 |
| 2008-02-13 | 136,000 | 140,000 | 129,000 | 140,000 | 1,077 | 350 |
| 2008-02-12 | 105,000 | 120,000 | 101,000 | 120,000 | 503 | 300 |
| 2008-02-08 | 102,000 | 105,000 | 100,000 | 100,000 | 42 | 250 |
| 2008-02-07 | 102,000 | 103,000 | 102,000 | 102,000 | 40 | 255 |
| 2008-02-06 | 105,000 | 105,000 | 100,000 | 102,000 | 41 | 255 |
| 2008-02-05 | 108,000 | 110,000 | 105,000 | 108,000 | 64 | 270 |
| 2008-02-04 | 105,000 | 110,000 | 105,000 | 110,000 | 18 | 275 |
| 2008-02-01 | 103,000 | 105,000 | 103,000 | 104,000 | 15 | 260 |
| 2008-01-31 | 102,000 | 102,000 | 100,000 | 100,000 | 65 | 250 |
| 2008-01-30 | 105,000 | 106,000 | 103,000 | 104,000 | 12 | 260 |
| 2008-01-29 | 108,000 | 108,000 | 105,000 | 105,000 | 19 | 262.50 |
| 2008-01-28 | 108,000 | 108,000 | 107,000 | 107,000 | 20 | 267.50 |
| 2008-01-25 | 103,000 | 106,000 | 102,000 | 106,000 | 74 | 265 |
| 2008-01-24 | 99,000 | 102,000 | 95,200 | 99,300 | 51 | 248.25 |
| 2008-01-23 | 95,500 | 101,000 | 95,500 | 101,000 | 91 | 252.50 |
| 2008-01-22 | 98,500 | 102,000 | 94,600 | 94,600 | 91 | 236.50 |
| 2008-01-21 | 104,000 | 105,000 | 99,000 | 99,500 | 76 | 248.75 |
| 2008-01-18 | 96,000 | 114,000 | 93,000 | 108,000 | 311 | 270 |
| 2008-01-17 | 105,000 | 108,000 | 96,000 | 100,000 | 87 | 250 |
| 2008-01-16 | 108,000 | 117,000 | 108,000 | 109,000 | 54 | 272.50 |
| 2008-01-15 | 126,000 | 127,000 | 109,000 | 121,000 | 162 | 302.50 |
| 2008-01-11 | 124,000 | 129,000 | 123,000 | 127,000 | 88 | 317.50 |
| 2008-01-10 | 129,000 | 129,000 | 123,000 | 123,000 | 24 | 307.50 |
| 2008-01-09 | 125,000 | 130,000 | 120,000 | 130,000 | 83 | 325 |
| 2008-01-08 | 123,000 | 127,000 | 123,000 | 127,000 | 7 | 317.50 |
| 2008-01-07 | 122,000 | 128,000 | 122,000 | 123,000 | 88 | 307.50 |
| 2008-01-04 | 136,000 | 136,000 | 129,000 | 130,000 | 27 | 325 |
分割・併合履歴 ： [2014-10-29]1株→4株 [2012-04-25]1株→100株 [2005-08-26]1株→4株
