2459 アウンコンサルティング(株) 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 | 23,820 | 24,650 | 23,550 | 24,350 | 41 | 243.50 |
| 2008-12-29 | 23,400 | 24,300 | 23,400 | 23,750 | 65 | 237.50 |
| 2008-12-26 | 24,720 | 24,720 | 22,700 | 23,190 | 128 | 231.90 |
| 2008-12-25 | 25,120 | 25,130 | 24,650 | 25,010 | 89 | 250.10 |
| 2008-12-24 | 25,700 | 26,010 | 25,110 | 25,420 | 120 | 254.20 |
| 2008-12-22 | 26,650 | 26,650 | 25,800 | 26,300 | 58 | 263 |
| 2008-12-19 | 28,000 | 28,000 | 26,350 | 26,350 | 48 | 263.50 |
| 2008-12-18 | 26,800 | 28,000 | 26,200 | 27,100 | 84 | 271 |
| 2008-12-17 | 28,800 | 28,800 | 28,000 | 28,000 | 6 | 280 |
| 2008-12-16 | 26,590 | 27,900 | 25,800 | 27,900 | 41 | 279 |
| 2008-12-15 | 26,150 | 26,600 | 25,700 | 26,290 | 48 | 262.90 |
| 2008-12-12 | 26,830 | 26,840 | 26,450 | 26,450 | 27 | 264.50 |
| 2008-12-11 | 28,000 | 28,000 | 27,100 | 27,430 | 17 | 274.30 |
| 2008-12-10 | 26,720 | 27,800 | 26,700 | 27,800 | 22 | 278 |
| 2008-12-09 | 26,160 | 27,700 | 26,160 | 27,020 | 84 | 270.20 |
| 2008-12-08 | 25,950 | 26,850 | 25,950 | 26,120 | 25 | 261.20 |
| 2008-12-05 | 26,700 | 26,700 | 26,250 | 26,250 | 4 | 262.50 |
| 2008-12-04 | 28,220 | 28,220 | 26,900 | 26,900 | 27 | 269 |
| 2008-12-03 | 26,600 | 27,920 | 26,550 | 27,920 | 21 | 279.20 |
| 2008-12-02 | 26,750 | 27,940 | 26,400 | 26,450 | 38 | 264.50 |
| 2008-12-01 | 27,100 | 28,250 | 27,000 | 28,250 | 12 | 282.50 |
| 2008-11-28 | 26,500 | 27,670 | 26,500 | 27,670 | 13 | 276.70 |
| 2008-11-27 | 27,700 | 27,700 | 26,650 | 27,000 | 31 | 270 |
| 2008-11-26 | 29,290 | 29,300 | 27,400 | 27,700 | 13 | 277 |
| 2008-11-25 | 27,400 | 29,400 | 26,870 | 29,400 | 53 | 294 |
| 2008-11-21 | 26,000 | 27,120 | 25,620 | 27,100 | 54 | 271 |
| 2008-11-20 | 28,000 | 28,300 | 26,330 | 26,330 | 37 | 263.30 |
| 2008-11-19 | 29,000 | 29,900 | 26,800 | 27,100 | 36 | 271 |
| 2008-11-18 | 29,000 | 29,500 | 29,000 | 29,300 | 26 | 293 |
| 2008-11-17 | 29,000 | 29,300 | 28,500 | 28,600 | 19 | 286 |
| 2008-11-14 | 30,600 | 30,600 | 29,200 | 29,200 | 46 | 292 |
| 2008-11-13 | 30,750 | 30,750 | 29,700 | 30,200 | 13 | 302 |
| 2008-11-12 | 29,880 | 31,300 | 29,880 | 31,300 | 18 | 313 |
| 2008-11-11 | 30,100 | 30,850 | 30,000 | 30,250 | 40 | 302.50 |
| 2008-11-10 | 30,400 | 31,050 | 30,000 | 30,900 | 36 | 309 |
| 2008-11-07 | 29,500 | 31,200 | 29,000 | 30,000 | 42 | 300 |
| 2008-11-06 | 30,700 | 31,050 | 30,000 | 30,400 | 41 | 304 |
| 2008-11-05 | 32,400 | 33,050 | 31,300 | 33,050 | 63 | 330.50 |
| 2008-11-04 | 30,100 | 32,000 | 29,500 | 32,000 | 49 | 320 |
| 2008-10-31 | 30,400 | 30,700 | 29,700 | 30,500 | 20 | 305 |
| 2008-10-30 | 28,990 | 30,000 | 28,600 | 29,700 | 41 | 297 |
| 2008-10-29 | 29,000 | 29,000 | 27,500 | 28,400 | 44 | 284 |
| 2008-10-28 | 27,200 | 27,200 | 24,800 | 26,000 | 78 | 260 |
| 2008-10-27 | 30,200 | 31,000 | 27,800 | 27,800 | 63 | 278 |
| 2008-10-24 | 33,100 | 33,100 | 31,800 | 31,800 | 29 | 318 |
| 2008-10-23 | 34,450 | 34,450 | 32,600 | 34,300 | 13 | 343 |
| 2008-10-22 | 36,100 | 36,100 | 35,000 | 35,750 | 26 | 357.50 |
| 2008-10-21 | 39,800 | 39,800 | 36,300 | 37,300 | 67 | 373 |
| 2008-10-20 | 35,300 | 36,100 | 35,300 | 35,800 | 43 | 358 |
| 2008-10-17 | 34,000 | 34,500 | 33,600 | 33,600 | 7 | 336 |
| 2008-10-16 | 34,700 | 34,700 | 33,000 | 34,000 | 29 | 340 |
| 2008-10-15 | 35,900 | 36,300 | 35,200 | 35,900 | 41 | 359 |
| 2008-10-14 | 33,100 | 35,100 | 33,100 | 35,100 | 70 | 351 |
| 2008-10-10 | 33,500 | 33,550 | 31,100 | 31,100 | 153 | 311 |
| 2008-10-09 | 33,250 | 34,050 | 32,450 | 33,500 | 145 | 335 |
| 2008-10-08 | 34,200 | 35,400 | 31,200 | 34,000 | 195 | 340 |
| 2008-10-07 | 34,400 | 36,200 | 31,100 | 35,000 | 243 | 350 |
| 2008-10-06 | 38,000 | 38,000 | 34,500 | 34,800 | 132 | 348 |
| 2008-10-03 | 39,000 | 39,400 | 36,300 | 38,500 | 122 | 385 |
| 2008-10-02 | 39,000 | 39,000 | 37,050 | 39,000 | 121 | 390 |
| 2008-10-01 | 40,300 | 40,700 | 38,600 | 39,000 | 84 | 390 |
| 2008-09-30 | 39,600 | 40,300 | 39,350 | 39,600 | 63 | 396 |
| 2008-09-29 | 43,300 | 43,650 | 42,000 | 42,000 | 75 | 420 |
| 2008-09-26 | 42,500 | 43,650 | 42,500 | 43,000 | 56 | 430 |
| 2008-09-25 | 44,300 | 44,300 | 42,500 | 43,300 | 79 | 433 |
| 2008-09-24 | 47,200 | 47,200 | 44,100 | 44,300 | 162 | 443 |
| 2008-09-22 | 48,500 | 49,050 | 48,000 | 48,000 | 82 | 480 |
| 2008-09-19 | 50,700 | 51,000 | 49,600 | 49,700 | 271 | 497 |
| 2008-09-18 | 53,400 | 55,000 | 53,300 | 54,600 | 345 | 546 |
| 2008-09-17 | 53,400 | 53,400 | 53,400 | 53,400 | 83 | 534 |
| 2008-09-16 | 41,400 | 49,400 | 41,400 | 49,400 | 379 | 494 |
| 2008-09-12 | 45,500 | 45,900 | 44,600 | 45,400 | 80 | 454 |
| 2008-09-11 | 45,500 | 46,100 | 45,300 | 45,900 | 51 | 459 |
| 2008-09-10 | 46,000 | 47,100 | 45,600 | 46,600 | 68 | 466 |
| 2008-09-09 | 45,000 | 46,400 | 45,000 | 46,400 | 39 | 464 |
| 2008-09-08 | 45,350 | 46,900 | 45,350 | 46,400 | 29 | 464 |
| 2008-09-05 | 46,200 | 46,200 | 44,650 | 45,350 | 114 | 453.50 |
| 2008-09-04 | 47,250 | 47,800 | 46,450 | 46,600 | 79 | 466 |
| 2008-09-03 | 48,600 | 49,700 | 46,500 | 48,450 | 105 | 484.50 |
| 2008-09-02 | 49,150 | 50,300 | 48,500 | 49,000 | 81 | 490 |
| 2008-09-01 | 49,800 | 49,950 | 48,600 | 49,050 | 49 | 490.50 |
| 2008-08-29 | 49,000 | 49,950 | 48,200 | 49,550 | 53 | 495.50 |
| 2008-08-28 | 51,300 | 51,600 | 49,200 | 49,400 | 78 | 494 |
| 2008-08-27 | 48,600 | 51,500 | 48,600 | 51,300 | 88 | 513 |
| 2008-08-26 | 48,200 | 49,000 | 48,200 | 49,000 | 11 | 490 |
| 2008-08-25 | 49,000 | 49,200 | 48,000 | 48,600 | 48 | 486 |
| 2008-08-22 | 48,250 | 49,000 | 46,600 | 49,000 | 123 | 490 |
| 2008-08-21 | 48,000 | 49,450 | 48,000 | 49,450 | 63 | 494.50 |
| 2008-08-20 | 47,000 | 48,250 | 46,000 | 47,650 | 219 | 476.50 |
| 2008-08-19 | 47,550 | 47,550 | 45,750 | 46,700 | 85 | 467 |
| 2008-08-18 | 47,800 | 48,950 | 47,200 | 48,000 | 119 | 480 |
| 2008-08-15 | 50,300 | 50,300 | 48,050 | 49,800 | 118 | 498 |
| 2008-08-14 | 50,000 | 50,900 | 50,000 | 50,700 | 58 | 507 |
| 2008-08-13 | 50,600 | 51,200 | 50,000 | 50,200 | 106 | 502 |
| 2008-08-12 | 51,300 | 53,000 | 51,200 | 52,600 | 66 | 526 |
| 2008-08-11 | 51,500 | 52,700 | 49,000 | 51,300 | 98 | 513 |
| 2008-08-08 | 50,100 | 51,800 | 50,000 | 51,800 | 190 | 518 |
| 2008-08-07 | 53,600 | 55,500 | 53,100 | 55,000 | 29 | 550 |
| 2008-08-06 | 54,600 | 55,700 | 53,600 | 55,600 | 32 | 556 |
| 2008-08-05 | 59,000 | 59,000 | 55,600 | 55,600 | 105 | 556 |
| 2008-08-04 | 61,200 | 61,400 | 58,800 | 59,900 | 49 | 599 |
| 2008-08-01 | 60,300 | 61,800 | 60,200 | 61,200 | 53 | 612 |
| 2008-07-31 | 61,600 | 61,700 | 60,200 | 61,300 | 38 | 613 |
| 2008-07-30 | 63,100 | 63,900 | 62,000 | 63,400 | 85 | 634 |
| 2008-07-29 | 63,400 | 63,400 | 60,600 | 61,600 | 51 | 616 |
| 2008-07-28 | 63,800 | 65,000 | 63,700 | 63,800 | 114 | 638 |
| 2008-07-25 | 64,000 | 64,500 | 61,300 | 63,000 | 244 | 630 |
| 2008-07-24 | 60,000 | 65,000 | 60,000 | 65,000 | 548 | 650 |
| 2008-07-23 | 60,000 | 61,000 | 59,200 | 60,000 | 70 | 600 |
| 2008-07-22 | 60,200 | 61,000 | 59,500 | 60,000 | 190 | 600 |
| 2008-07-18 | 62,500 | 62,500 | 59,600 | 60,200 | 88 | 602 |
| 2008-07-17 | 56,500 | 60,000 | 56,100 | 60,000 | 294 | 600 |
| 2008-07-16 | 63,500 | 63,900 | 59,000 | 59,000 | 530 | 590 |
| 2008-07-15 | 61,400 | 64,000 | 61,000 | 64,000 | 544 | 640 |
| 2008-07-14 | 60,800 | 64,800 | 59,400 | 60,900 | 322 | 609 |
| 2008-07-11 | 56,500 | 61,000 | 56,500 | 60,300 | 315 | 603 |
| 2008-07-10 | 55,500 | 57,300 | 53,800 | 57,000 | 151 | 570 |
| 2008-07-09 | 53,800 | 55,500 | 52,600 | 55,500 | 134 | 555 |
| 2008-07-08 | 52,800 | 55,000 | 51,500 | 54,800 | 149 | 548 |
| 2008-07-07 | 51,900 | 54,200 | 51,300 | 54,200 | 135 | 542 |
| 2008-07-04 | 54,200 | 54,900 | 51,600 | 53,900 | 145 | 539 |
| 2008-07-03 | 57,500 | 57,500 | 54,400 | 55,200 | 164 | 552 |
| 2008-07-02 | 59,400 | 59,800 | 55,700 | 57,000 | 545 | 570 |
| 2008-07-01 | 51,500 | 55,900 | 51,400 | 55,900 | 383 | 559 |
| 2008-06-30 | 51,000 | 51,500 | 50,600 | 50,900 | 105 | 509 |
| 2008-06-27 | 50,100 | 52,500 | 49,600 | 51,500 | 401 | 515 |
| 2008-06-26 | 53,200 | 53,700 | 50,300 | 51,600 | 429 | 516 |
| 2008-06-25 | 59,000 | 59,000 | 54,200 | 54,200 | 333 | 542 |
| 2008-06-24 | 60,200 | 60,400 | 58,500 | 59,200 | 111 | 592 |
| 2008-06-23 | 59,000 | 60,600 | 58,500 | 60,500 | 173 | 605 |
| 2008-06-20 | 61,700 | 62,900 | 60,000 | 60,900 | 166 | 609 |
| 2008-06-19 | 63,400 | 64,400 | 60,800 | 62,200 | 222 | 622 |
| 2008-06-18 | 64,300 | 64,800 | 63,700 | 63,900 | 165 | 639 |
| 2008-06-17 | 64,900 | 65,100 | 63,200 | 64,800 | 199 | 648 |
| 2008-06-16 | 66,100 | 66,800 | 64,700 | 65,400 | 163 | 654 |
| 2008-06-13 | 68,700 | 69,900 | 65,600 | 67,300 | 201 | 673 |
| 2008-06-12 | 66,600 | 68,900 | 65,600 | 68,500 | 171 | 685 |
| 2008-06-11 | 66,100 | 67,300 | 65,100 | 67,100 | 235 | 671 |
| 2008-06-10 | 70,400 | 70,600 | 66,000 | 67,500 | 287 | 675 |
| 2008-06-09 | 70,300 | 70,900 | 68,100 | 69,600 | 213 | 696 |
| 2008-06-06 | 73,400 | 74,000 | 71,700 | 72,300 | 231 | 723 |
| 2008-06-05 | 74,100 | 75,900 | 73,000 | 73,200 | 137 | 732 |
| 2008-06-04 | 75,100 | 76,200 | 74,400 | 74,400 | 184 | 744 |
| 2008-06-03 | 79,200 | 79,600 | 76,900 | 76,900 | 162 | 769 |
| 2008-06-02 | 74,400 | 80,900 | 74,400 | 79,800 | 309 | 798 |
| 2008-05-30 | 73,600 | 74,700 | 73,600 | 74,100 | 89 | 741 |
| 2008-05-29 | 73,000 | 74,300 | 71,700 | 73,800 | 145 | 738 |
| 2008-05-28 | 75,800 | 76,400 | 73,100 | 73,200 | 208 | 732 |
| 2008-05-27 | 77,400 | 77,600 | 75,600 | 76,100 | 176 | 761 |
| 2008-05-26 | 78,800 | 80,500 | 77,300 | 78,400 | 170 | 784 |
| 2008-05-23 | 77,200 | 79,800 | 76,200 | 79,800 | 195 | 798 |
| 2008-05-22 | 76,600 | 77,600 | 74,900 | 77,200 | 182 | 772 |
| 2008-05-21 | 76,000 | 78,100 | 75,700 | 76,300 | 229 | 763 |
| 2008-05-20 | 77,000 | 78,700 | 76,400 | 76,800 | 202 | 768 |
| 2008-05-19 | 78,400 | 79,300 | 75,700 | 76,300 | 323 | 763 |
| 2008-05-16 | 83,200 | 83,500 | 78,500 | 79,200 | 472 | 792 |
| 2008-05-15 | 85,500 | 86,000 | 83,600 | 84,100 | 277 | 841 |
| 2008-05-14 | 84,800 | 85,000 | 81,300 | 84,500 | 221 | 845 |
| 2008-05-13 | 83,300 | 87,600 | 83,000 | 83,100 | 312 | 831 |
| 2008-05-12 | 80,500 | 84,200 | 80,200 | 84,200 | 214 | 842 |
| 2008-05-09 | 91,800 | 92,800 | 82,900 | 83,500 | 1,055 | 835 |
| 2008-05-08 | 83,800 | 92,800 | 83,100 | 92,800 | 1,802 | 928 |
| 2008-05-07 | 81,500 | 83,000 | 79,600 | 82,800 | 671 | 828 |
| 2008-05-02 | 74,000 | 79,900 | 73,600 | 78,500 | 632 | 785 |
| 2008-05-01 | 72,400 | 74,000 | 72,200 | 73,000 | 241 | 730 |
| 2008-04-30 | 72,800 | 75,000 | 71,300 | 73,400 | 340 | 734 |
| 2008-04-28 | 77,000 | 77,900 | 73,200 | 73,800 | 398 | 738 |
| 2008-04-25 | 77,900 | 79,000 | 77,500 | 77,800 | 219 | 778 |
| 2008-04-24 | 79,900 | 80,800 | 78,300 | 78,300 | 313 | 783 |
| 2008-04-23 | 79,500 | 81,500 | 78,500 | 79,400 | 306 | 794 |
| 2008-04-22 | 82,600 | 82,600 | 80,300 | 80,600 | 217 | 806 |
| 2008-04-21 | 87,000 | 87,000 | 83,000 | 83,100 | 512 | 831 |
| 2008-04-18 | 81,900 | 85,000 | 81,000 | 85,000 | 616 | 850 |
| 2008-04-17 | 80,700 | 81,000 | 79,900 | 79,900 | 226 | 799 |
| 2008-04-16 | 79,600 | 81,600 | 79,300 | 79,700 | 172 | 797 |
| 2008-04-15 | 79,900 | 81,000 | 79,300 | 79,300 | 147 | 793 |
| 2008-04-14 | 80,000 | 82,000 | 79,000 | 80,900 | 159 | 809 |
| 2008-04-11 | 82,500 | 82,500 | 80,300 | 81,000 | 246 | 810 |
| 2008-04-10 | 81,300 | 82,800 | 80,000 | 82,500 | 189 | 825 |
| 2008-04-09 | 87,500 | 87,500 | 82,500 | 83,300 | 314 | 833 |
| 2008-04-08 | 87,000 | 90,900 | 86,100 | 87,500 | 556 | 875 |
| 2008-04-07 | 87,000 | 87,000 | 85,000 | 86,500 | 366 | 865 |
| 2008-04-04 | 91,000 | 91,700 | 82,900 | 85,800 | 1,034 | 858 |
| 2008-04-03 | 94,000 | 95,000 | 89,100 | 91,700 | 1,621 | 917 |
| 2008-04-02 | 95,000 | 95,000 | 95,000 | 95,000 | 142 | 950 |
| 2008-04-01 | 116,000 | 120,000 | 113,000 | 115,000 | 394 | 1,150 |
| 2008-03-31 | 122,000 | 123,000 | 116,000 | 116,000 | 418 | 1,160 |
| 2008-03-28 | 126,000 | 128,000 | 121,000 | 124,000 | 388 | 1,240 |
| 2008-03-27 | 125,000 | 128,000 | 123,000 | 124,000 | 487 | 1,240 |
| 2008-03-26 | 119,000 | 132,000 | 117,000 | 127,000 | 1,767 | 1,270 |
| 2008-03-25 | 123,000 | 123,000 | 116,000 | 117,000 | 370 | 1,170 |
| 2008-03-24 | 119,000 | 125,000 | 118,000 | 119,000 | 736 | 1,190 |
| 2008-03-21 | 114,000 | 120,000 | 112,000 | 118,000 | 490 | 1,180 |
| 2008-03-19 | 116,000 | 116,000 | 113,000 | 113,000 | 368 | 1,130 |
| 2008-03-18 | 115,000 | 117,000 | 110,000 | 112,000 | 281 | 1,120 |
| 2008-03-17 | 111,000 | 118,000 | 109,000 | 117,000 | 537 | 1,170 |
| 2008-03-14 | 118,000 | 120,000 | 114,000 | 115,000 | 272 | 1,150 |
| 2008-03-13 | 115,000 | 121,000 | 113,000 | 116,000 | 378 | 1,160 |
| 2008-03-12 | 126,000 | 129,000 | 115,000 | 116,000 | 1,062 | 1,160 |
| 2008-03-11 | 114,000 | 125,000 | 111,000 | 122,000 | 1,211 | 1,220 |
| 2008-03-10 | 123,000 | 124,000 | 112,000 | 112,000 | 585 | 1,120 |
| 2008-03-07 | 128,000 | 130,000 | 126,000 | 127,000 | 531 | 1,270 |
| 2008-03-06 | 138,000 | 144,000 | 132,000 | 132,000 | 927 | 1,320 |
| 2008-03-05 | 140,000 | 142,000 | 135,000 | 135,000 | 700 | 1,350 |
| 2008-03-04 | 155,000 | 155,000 | 138,000 | 144,000 | 1,287 | 1,440 |
| 2008-03-03 | 154,000 | 160,000 | 147,000 | 151,000 | 1,892 | 1,510 |
| 2008-02-29 | 142,000 | 157,000 | 139,000 | 157,000 | 2,629 | 1,570 |
| 2008-02-28 | 134,000 | 153,000 | 134,000 | 143,000 | 2,966 | 1,430 |
| 2008-02-27 | 134,000 | 138,000 | 131,000 | 135,000 | 317 | 1,350 |
| 2008-02-26 | 135,000 | 135,000 | 130,000 | 131,000 | 229 | 1,310 |
| 2008-02-25 | 131,000 | 136,000 | 129,000 | 134,000 | 236 | 1,340 |
| 2008-02-22 | 129,000 | 133,000 | 128,000 | 129,000 | 153 | 1,290 |
| 2008-02-21 | 135,000 | 137,000 | 130,000 | 131,000 | 168 | 1,310 |
| 2008-02-20 | 137,000 | 141,000 | 126,000 | 129,000 | 347 | 1,290 |
| 2008-02-19 | 138,000 | 140,000 | 134,000 | 134,000 | 542 | 1,340 |
| 2008-02-18 | 136,000 | 146,000 | 134,000 | 140,000 | 999 | 1,400 |
| 2008-02-15 | 117,000 | 133,000 | 115,000 | 132,000 | 829 | 1,320 |
| 2008-02-14 | 118,000 | 124,000 | 116,000 | 121,000 | 330 | 1,210 |
| 2008-02-13 | 118,000 | 120,000 | 113,000 | 115,000 | 158 | 1,150 |
| 2008-02-12 | 120,000 | 120,000 | 112,000 | 115,000 | 261 | 1,150 |
| 2008-02-08 | 129,000 | 133,000 | 119,000 | 119,000 | 433 | 1,190 |
| 2008-02-07 | 142,000 | 142,000 | 131,000 | 132,000 | 497 | 1,320 |
| 2008-02-06 | 145,000 | 147,000 | 139,000 | 144,000 | 696 | 1,440 |
| 2008-02-05 | 142,000 | 151,000 | 142,000 | 149,000 | 906 | 1,490 |
| 2008-02-04 | 135,000 | 145,000 | 133,000 | 145,000 | 589 | 1,450 |
| 2008-02-01 | 133,000 | 137,000 | 129,000 | 131,000 | 575 | 1,310 |
| 2008-01-31 | 123,000 | 132,000 | 123,000 | 129,000 | 516 | 1,290 |
| 2008-01-30 | 124,000 | 126,000 | 122,000 | 123,000 | 294 | 1,230 |
| 2008-01-29 | 126,000 | 126,000 | 121,000 | 122,000 | 179 | 1,220 |
| 2008-01-28 | 121,000 | 128,000 | 121,000 | 121,000 | 826 | 1,210 |
| 2008-01-25 | 125,000 | 125,000 | 122,000 | 124,000 | 586 | 1,240 |
| 2008-01-24 | 118,000 | 122,000 | 116,000 | 121,000 | 413 | 1,210 |
| 2008-01-23 | 117,000 | 118,000 | 110,000 | 112,000 | 663 | 1,120 |
| 2008-01-22 | 110,000 | 113,000 | 105,000 | 105,000 | 707 | 1,050 |
| 2008-01-21 | 120,000 | 127,000 | 115,000 | 116,000 | 799 | 1,160 |
| 2008-01-18 | 112,000 | 124,000 | 108,000 | 124,000 | 1,217 | 1,240 |
| 2008-01-17 | 116,000 | 121,000 | 106,000 | 112,000 | 1,197 | 1,120 |
| 2008-01-16 | 110,000 | 119,000 | 105,000 | 114,000 | 978 | 1,140 |
| 2008-01-15 | 134,000 | 134,000 | 115,000 | 120,000 | 795 | 1,200 |
| 2008-01-11 | 140,000 | 143,000 | 127,000 | 128,000 | 890 | 1,280 |
| 2008-01-10 | 143,000 | 147,000 | 140,000 | 140,000 | 853 | 1,400 |
| 2008-01-09 | 132,000 | 142,000 | 132,000 | 139,000 | 659 | 1,390 |
| 2008-01-08 | 135,000 | 141,000 | 132,000 | 137,000 | 715 | 1,370 |
| 2008-01-07 | 127,000 | 145,000 | 127,000 | 137,000 | 1,193 | 1,370 |
| 2008-01-04 | 138,000 | 139,000 | 125,000 | 128,000 | 456 | 1,280 |
分割・併合履歴 ： [2012-11-28]1株→100株 [2006-01-26]1株→4株
