2464 (株)Aoba-BBT 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 | 39,550 | 41,150 | 39,550 | 41,150 | 20 | 205.75 |
| 2008-12-29 | 39,150 | 41,950 | 38,350 | 41,950 | 43 | 209.75 |
| 2008-12-26 | 37,050 | 37,050 | 35,450 | 35,950 | 132 | 179.75 |
| 2008-12-25 | 43,850 | 43,850 | 39,450 | 39,450 | 60 | 197.25 |
| 2008-12-24 | 45,000 | 45,000 | 43,400 | 43,450 | 25 | 217.25 |
| 2008-12-22 | 50,100 | 50,100 | 47,300 | 47,350 | 171 | 236.75 |
| 2008-12-19 | 50,100 | 50,500 | 49,000 | 50,300 | 131 | 251.50 |
| 2008-12-18 | 50,900 | 51,000 | 49,500 | 50,000 | 80 | 250 |
| 2008-12-17 | 49,900 | 51,000 | 49,500 | 50,900 | 109 | 254.50 |
| 2008-12-16 | 46,600 | 50,000 | 46,600 | 49,500 | 138 | 247.50 |
| 2008-12-15 | 42,650 | 46,550 | 42,650 | 46,550 | 117 | 232.75 |
| 2008-12-12 | 44,550 | 45,950 | 42,550 | 42,550 | 91 | 212.75 |
| 2008-12-11 | 44,850 | 46,000 | 44,400 | 44,500 | 90 | 222.50 |
| 2008-12-10 | 42,900 | 44,800 | 42,900 | 44,800 | 127 | 224 |
| 2008-12-09 | 40,250 | 42,900 | 40,000 | 42,850 | 136 | 214.25 |
| 2008-12-08 | 38,450 | 39,900 | 38,450 | 39,850 | 44 | 199.25 |
| 2008-12-05 | 38,150 | 39,000 | 38,000 | 38,050 | 32 | 190.25 |
| 2008-12-04 | 38,050 | 39,600 | 38,000 | 38,100 | 30 | 190.50 |
| 2008-12-03 | 39,450 | 40,000 | 36,000 | 38,000 | 79 | 190 |
| 2008-12-02 | 38,850 | 39,700 | 38,850 | 39,400 | 68 | 197 |
| 2008-12-01 | 36,450 | 39,000 | 36,450 | 38,450 | 124 | 192.25 |
| 2008-11-28 | 36,400 | 36,400 | 36,400 | 36,400 | 27 | 182 |
| 2008-11-27 | 35,000 | 36,000 | 35,000 | 36,000 | 35 | 180 |
| 2008-11-25 | 35,000 | 35,000 | 34,000 | 34,100 | 11 | 170.50 |
| 2008-11-21 | 33,350 | 34,900 | 33,350 | 33,500 | 33 | 167.50 |
| 2008-11-20 | 33,000 | 33,350 | 33,000 | 33,350 | 24 | 166.75 |
| 2008-11-19 | 35,000 | 35,000 | 33,000 | 33,000 | 24 | 165 |
| 2008-11-18 | 35,600 | 35,600 | 35,000 | 35,000 | 27 | 175 |
| 2008-11-17 | 35,800 | 36,000 | 34,800 | 35,600 | 29 | 178 |
| 2008-11-14 | 33,200 | 35,800 | 33,200 | 35,600 | 55 | 178 |
| 2008-11-13 | 32,000 | 32,000 | 32,000 | 32,000 | 10 | 160 |
| 2008-11-11 | 35,050 | 35,050 | 31,500 | 31,500 | 23 | 157.50 |
| 2008-11-10 | 35,150 | 35,150 | 33,050 | 33,050 | 23 | 165.25 |
| 2008-11-07 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 175 |
| 2008-11-06 | 32,100 | 34,000 | 32,100 | 34,000 | 17 | 170 |
| 2008-11-05 | 38,000 | 38,000 | 35,300 | 35,300 | 42 | 176.50 |
| 2008-11-04 | 33,200 | 34,400 | 33,200 | 34,400 | 21 | 172 |
| 2008-10-31 | 32,400 | 32,400 | 32,000 | 32,000 | 10 | 160 |
| 2008-10-30 | 30,600 | 32,000 | 30,000 | 32,000 | 10 | 160 |
| 2008-10-29 | 31,000 | 31,000 | 30,500 | 30,500 | 5 | 152.50 |
| 2008-10-28 | 28,000 | 31,100 | 28,000 | 29,000 | 33 | 145 |
| 2008-10-27 | 29,800 | 30,000 | 28,100 | 28,100 | 83 | 140.50 |
| 2008-10-24 | 34,050 | 34,400 | 30,000 | 31,000 | 37 | 155 |
| 2008-10-23 | 33,750 | 33,750 | 32,000 | 32,050 | 9 | 160.25 |
| 2008-10-22 | 33,000 | 34,000 | 32,000 | 33,900 | 21 | 169.50 |
| 2008-10-21 | 33,500 | 33,850 | 31,800 | 31,800 | 19 | 159 |
| 2008-10-20 | 30,050 | 30,450 | 29,500 | 30,250 | 13 | 151.25 |
| 2008-10-17 | 31,800 | 31,800 | 29,800 | 29,800 | 3 | 149 |
| 2008-10-16 | 29,000 | 29,000 | 28,500 | 29,000 | 82 | 145 |
| 2008-10-15 | 31,000 | 33,400 | 31,000 | 31,200 | 49 | 156 |
| 2008-10-14 | 31,100 | 31,100 | 29,900 | 30,000 | 33 | 150 |
| 2008-10-10 | 31,800 | 31,800 | 28,100 | 28,100 | 74 | 140.50 |
| 2008-10-09 | 31,000 | 31,800 | 30,000 | 31,800 | 27 | 159 |
| 2008-10-08 | 30,600 | 30,600 | 29,000 | 29,000 | 49 | 145 |
| 2008-10-07 | 31,000 | 33,200 | 31,000 | 31,000 | 92 | 155 |
| 2008-10-06 | 39,800 | 39,800 | 35,000 | 35,000 | 58 | 175 |
| 2008-10-03 | 39,300 | 39,300 | 36,100 | 37,000 | 99 | 185 |
| 2008-10-02 | 42,000 | 42,000 | 40,100 | 40,100 | 34 | 200.50 |
| 2008-10-01 | 40,300 | 42,000 | 40,000 | 40,000 | 29 | 200 |
| 2008-09-30 | 40,800 | 40,800 | 39,000 | 39,500 | 52 | 197.50 |
| 2008-09-29 | 43,000 | 43,000 | 42,000 | 42,000 | 11 | 210 |
| 2008-09-26 | 42,500 | 42,500 | 41,000 | 41,800 | 14 | 209 |
| 2008-09-25 | 43,800 | 43,800 | 43,800 | 43,800 | 3 | 219 |
| 2008-09-24 | 43,000 | 43,000 | 43,000 | 43,000 | 15 | 215 |
| 2008-09-22 | 43,500 | 43,600 | 43,000 | 43,000 | 15 | 215 |
| 2008-09-19 | 42,450 | 43,500 | 40,100 | 43,500 | 71 | 217.50 |
| 2008-09-18 | 43,000 | 43,000 | 41,200 | 42,400 | 42 | 212 |
| 2008-09-17 | 44,200 | 44,300 | 44,200 | 44,300 | 15 | 221.50 |
| 2008-09-16 | 45,000 | 45,000 | 42,500 | 43,000 | 53 | 215 |
| 2008-09-12 | 46,350 | 46,500 | 46,350 | 46,500 | 11 | 232.50 |
| 2008-09-11 | 46,100 | 46,100 | 44,750 | 44,750 | 100 | 223.75 |
| 2008-09-10 | 46,500 | 46,500 | 45,600 | 46,000 | 29 | 230 |
| 2008-09-09 | 46,350 | 46,500 | 46,350 | 46,500 | 6 | 232.50 |
| 2008-09-08 | 47,000 | 47,100 | 46,200 | 46,200 | 9 | 231 |
| 2008-09-05 | 47,600 | 47,600 | 46,000 | 46,100 | 37 | 230.50 |
| 2008-09-04 | 48,000 | 48,000 | 47,600 | 47,600 | 17 | 238 |
| 2008-09-03 | 48,950 | 48,950 | 47,950 | 48,000 | 11 | 240 |
| 2008-09-02 | 48,800 | 48,950 | 48,100 | 48,950 | 58 | 244.75 |
| 2008-09-01 | 48,800 | 48,850 | 48,000 | 48,000 | 18 | 240 |
| 2008-08-29 | 48,550 | 49,000 | 48,550 | 49,000 | 16 | 245 |
| 2008-08-28 | 48,500 | 48,550 | 48,500 | 48,550 | 10 | 242.75 |
| 2008-08-27 | 48,600 | 48,600 | 48,500 | 48,500 | 13 | 242.50 |
| 2008-08-26 | 48,000 | 48,500 | 48,000 | 48,500 | 2 | 242.50 |
| 2008-08-25 | 48,600 | 48,600 | 47,800 | 47,800 | 12 | 239 |
| 2008-08-22 | 48,000 | 48,000 | 46,500 | 46,500 | 10 | 232.50 |
| 2008-08-21 | 48,000 | 48,000 | 48,000 | 48,000 | 3 | 240 |
| 2008-08-20 | 48,000 | 48,000 | 48,000 | 48,000 | 24 | 240 |
| 2008-08-19 | 47,300 | 47,300 | 46,600 | 47,000 | 34 | 235 |
| 2008-08-18 | 48,100 | 48,100 | 47,300 | 47,300 | 12 | 236.50 |
| 2008-08-15 | 49,000 | 49,000 | 46,900 | 48,100 | 16 | 240.50 |
| 2008-08-14 | 48,300 | 49,000 | 46,900 | 49,000 | 46 | 245 |
| 2008-08-13 | 48,500 | 48,500 | 48,300 | 48,300 | 18 | 241.50 |
| 2008-08-11 | 48,500 | 48,550 | 48,500 | 48,500 | 9 | 242.50 |
| 2008-08-08 | 49,300 | 49,300 | 48,500 | 48,500 | 11 | 242.50 |
| 2008-08-07 | 49,000 | 49,300 | 49,000 | 49,300 | 7 | 246.50 |
| 2008-08-06 | 50,100 | 50,100 | 49,000 | 49,000 | 54 | 245 |
| 2008-08-05 | 51,500 | 51,500 | 49,500 | 50,000 | 14 | 250 |
| 2008-08-04 | 52,500 | 52,500 | 51,000 | 51,500 | 35 | 257.50 |
| 2008-08-01 | 48,100 | 48,550 | 48,000 | 48,550 | 9 | 242.75 |
| 2008-07-31 | 48,300 | 48,300 | 48,300 | 48,300 | 1 | 241.50 |
| 2008-07-30 | 48,700 | 48,700 | 48,700 | 48,700 | 1 | 243.50 |
| 2008-07-29 | 50,000 | 50,000 | 48,300 | 49,500 | 7 | 247.50 |
| 2008-07-25 | 49,950 | 49,950 | 49,950 | 49,950 | 2 | 249.75 |
| 2008-07-24 | 48,000 | 50,400 | 48,000 | 50,400 | 35 | 252 |
| 2008-07-23 | 48,000 | 48,400 | 48,000 | 48,000 | 34 | 240 |
| 2008-07-22 | 50,000 | 50,000 | 48,000 | 48,000 | 10 | 240 |
| 2008-07-18 | 48,100 | 48,100 | 48,000 | 48,000 | 12 | 240 |
| 2008-07-17 | 48,000 | 48,000 | 48,000 | 48,000 | 3 | 240 |
| 2008-07-16 | 48,200 | 48,200 | 47,500 | 47,500 | 10 | 237.50 |
| 2008-07-15 | 49,200 | 49,200 | 48,600 | 48,600 | 18 | 243 |
| 2008-07-14 | 50,000 | 50,000 | 49,100 | 49,200 | 17 | 246 |
| 2008-07-11 | 50,000 | 50,000 | 50,000 | 50,000 | 11 | 250 |
| 2008-07-10 | 49,250 | 49,450 | 49,000 | 49,100 | 32 | 245.50 |
| 2008-07-09 | 50,800 | 50,800 | 49,150 | 49,250 | 21 | 246.25 |
| 2008-07-08 | 50,000 | 50,800 | 50,000 | 50,800 | 12 | 254 |
| 2008-07-07 | 50,600 | 50,600 | 48,100 | 50,000 | 42 | 250 |
| 2008-07-04 | 50,000 | 51,500 | 50,000 | 50,000 | 16 | 250 |
| 2008-07-03 | 52,000 | 52,000 | 50,000 | 50,000 | 52 | 250 |
| 2008-07-02 | 53,000 | 53,000 | 51,000 | 51,500 | 36 | 257.50 |
| 2008-07-01 | 50,500 | 51,200 | 50,500 | 51,000 | 19 | 255 |
| 2008-06-30 | 49,500 | 50,900 | 49,500 | 50,100 | 14 | 250.50 |
| 2008-06-27 | 50,300 | 50,300 | 49,500 | 49,500 | 26 | 247.50 |
| 2008-06-26 | 50,500 | 52,000 | 50,500 | 52,000 | 7 | 260 |
| 2008-06-25 | 52,000 | 52,000 | 50,000 | 51,900 | 43 | 259.50 |
| 2008-06-24 | 51,000 | 51,000 | 50,300 | 50,800 | 16 | 254 |
| 2008-06-23 | 50,300 | 51,000 | 50,300 | 51,000 | 19 | 255 |
| 2008-06-20 | 50,100 | 51,700 | 50,000 | 50,100 | 27 | 250.50 |
| 2008-06-19 | 51,300 | 51,300 | 50,000 | 50,100 | 50 | 250.50 |
| 2008-06-18 | 53,200 | 53,200 | 51,200 | 51,200 | 25 | 256 |
| 2008-06-17 | 52,500 | 53,200 | 52,500 | 53,200 | 19 | 266 |
| 2008-06-16 | 51,300 | 52,500 | 51,300 | 52,500 | 26 | 262.50 |
| 2008-06-13 | 50,000 | 51,000 | 50,000 | 51,000 | 18 | 255 |
| 2008-06-12 | 51,000 | 51,500 | 49,800 | 49,800 | 30 | 249 |
| 2008-06-11 | 51,000 | 51,000 | 51,000 | 51,000 | 7 | 255 |
| 2008-06-10 | 51,500 | 51,600 | 50,100 | 50,500 | 50 | 252.50 |
| 2008-06-09 | 51,200 | 51,500 | 51,100 | 51,500 | 49 | 257.50 |
| 2008-06-06 | 52,500 | 53,000 | 52,500 | 52,600 | 45 | 263 |
| 2008-06-05 | 52,900 | 53,000 | 52,500 | 52,500 | 42 | 262.50 |
| 2008-06-04 | 53,000 | 53,000 | 50,900 | 52,900 | 16 | 264.50 |
| 2008-06-03 | 53,800 | 53,800 | 53,300 | 53,300 | 33 | 266.50 |
| 2008-06-02 | 51,500 | 53,800 | 51,500 | 53,300 | 61 | 266.50 |
| 2008-05-30 | 49,300 | 50,000 | 49,300 | 50,000 | 12 | 250 |
| 2008-05-29 | 48,700 | 49,300 | 48,700 | 49,300 | 25 | 246.50 |
| 2008-05-28 | 49,100 | 51,000 | 49,100 | 51,000 | 37 | 255 |
| 2008-05-27 | 50,000 | 51,000 | 49,500 | 51,000 | 51 | 255 |
| 2008-05-26 | 50,000 | 50,000 | 49,700 | 50,000 | 62 | 250 |
| 2008-05-23 | 50,500 | 53,500 | 50,500 | 53,500 | 22 | 267.50 |
| 2008-05-22 | 51,500 | 51,500 | 50,000 | 50,500 | 17 | 252.50 |
| 2008-05-21 | 52,000 | 52,500 | 51,500 | 51,500 | 32 | 257.50 |
| 2008-05-20 | 51,900 | 52,000 | 51,900 | 52,000 | 15 | 260 |
| 2008-05-19 | 51,900 | 52,000 | 51,000 | 51,900 | 21 | 259.50 |
| 2008-05-16 | 54,000 | 54,000 | 51,500 | 51,900 | 51 | 259.50 |
| 2008-05-15 | 52,500 | 55,000 | 52,500 | 55,000 | 35 | 275 |
| 2008-05-14 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 250 |
| 2008-05-13 | 49,500 | 50,000 | 49,500 | 50,000 | 22 | 250 |
| 2008-05-12 | 50,000 | 50,500 | 49,500 | 50,500 | 71 | 252.50 |
| 2008-05-09 | 54,200 | 54,200 | 50,700 | 52,000 | 38 | 260 |
| 2008-05-08 | 52,000 | 54,500 | 52,000 | 54,200 | 46 | 271 |
| 2008-05-07 | 50,300 | 52,000 | 50,300 | 50,500 | 39 | 252.50 |
| 2008-05-02 | 51,000 | 51,000 | 50,000 | 50,500 | 26 | 252.50 |
| 2008-05-01 | 47,850 | 47,900 | 47,050 | 47,600 | 17 | 238 |
| 2008-04-30 | 48,450 | 48,450 | 47,000 | 47,050 | 54 | 235.25 |
| 2008-04-28 | 50,000 | 50,000 | 48,000 | 48,800 | 20 | 244 |
| 2008-04-25 | 50,000 | 51,500 | 49,950 | 50,500 | 95 | 252.50 |
| 2008-04-24 | 48,400 | 50,500 | 48,000 | 50,500 | 23 | 252.50 |
| 2008-04-23 | 52,200 | 52,200 | 48,000 | 49,800 | 14 | 249 |
| 2008-04-22 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 260 |
| 2008-04-21 | 51,000 | 51,400 | 51,000 | 51,200 | 5 | 256 |
| 2008-04-18 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 255 |
| 2008-04-17 | 48,500 | 51,500 | 48,500 | 51,000 | 21 | 255 |
| 2008-04-16 | 47,450 | 48,500 | 47,450 | 48,500 | 11 | 242.50 |
| 2008-04-15 | 47,400 | 47,400 | 47,400 | 47,400 | 1 | 237 |
| 2008-04-14 | 47,000 | 47,000 | 46,800 | 47,000 | 4 | 235 |
| 2008-04-11 | 44,900 | 45,650 | 44,900 | 45,650 | 17 | 228.25 |
| 2008-04-10 | 46,000 | 48,000 | 46,000 | 46,500 | 23 | 232.50 |
| 2008-04-09 | 47,000 | 47,000 | 47,000 | 47,000 | 3 | 235 |
| 2008-04-08 | 46,100 | 46,100 | 46,000 | 46,000 | 10 | 230 |
| 2008-04-07 | 46,600 | 47,200 | 46,000 | 46,000 | 27 | 230 |
| 2008-04-04 | 46,650 | 47,500 | 46,500 | 47,500 | 22 | 237.50 |
| 2008-04-03 | 47,600 | 47,600 | 47,600 | 47,600 | 6 | 238 |
| 2008-04-02 | 50,500 | 50,500 | 47,500 | 48,000 | 29 | 240 |
| 2008-04-01 | 46,000 | 48,000 | 46,000 | 48,000 | 12 | 240 |
| 2008-03-31 | 47,100 | 47,800 | 45,150 | 46,700 | 70 | 233.50 |
| 2008-03-28 | 49,000 | 49,100 | 49,000 | 49,100 | 16 | 245.50 |
| 2008-03-27 | 49,400 | 49,700 | 49,400 | 49,500 | 5 | 247.50 |
| 2008-03-26 | 49,400 | 49,400 | 49,400 | 49,400 | 4 | 247 |
| 2008-03-25 | 49,600 | 49,600 | 48,500 | 49,400 | 10 | 247 |
| 2008-03-24 | 50,000 | 50,000 | 48,400 | 48,400 | 9 | 242 |
| 2008-03-21 | 46,000 | 48,500 | 45,350 | 48,500 | 26 | 242.50 |
| 2008-03-19 | 47,600 | 47,600 | 46,000 | 46,200 | 19 | 231 |
| 2008-03-18 | 48,000 | 48,000 | 45,400 | 46,800 | 103 | 234 |
| 2008-03-17 | 48,550 | 48,550 | 47,200 | 48,000 | 49 | 240 |
| 2008-03-14 | 50,200 | 50,900 | 49,200 | 49,500 | 58 | 247.50 |
| 2008-03-13 | 52,000 | 52,000 | 52,000 | 52,000 | 5 | 260 |
| 2008-03-12 | 51,500 | 51,500 | 51,500 | 51,500 | 3 | 257.50 |
| 2008-03-11 | 51,100 | 52,500 | 51,000 | 52,500 | 12 | 262.50 |
| 2008-03-10 | 52,200 | 52,700 | 50,600 | 50,700 | 39 | 253.50 |
| 2008-03-07 | 55,200 | 55,200 | 53,800 | 53,800 | 2 | 269 |
| 2008-03-06 | 53,600 | 54,200 | 53,600 | 54,200 | 13 | 271 |
| 2008-03-05 | 54,600 | 54,900 | 53,500 | 53,600 | 8 | 268 |
| 2008-03-04 | 56,400 | 56,400 | 53,500 | 53,500 | 31 | 267.50 |
| 2008-03-03 | 53,500 | 54,000 | 53,500 | 53,500 | 14 | 267.50 |
| 2008-02-29 | 53,500 | 54,000 | 53,500 | 54,000 | 6 | 270 |
| 2008-02-28 | 53,500 | 54,400 | 53,300 | 53,300 | 28 | 266.50 |
| 2008-02-27 | 54,000 | 54,000 | 53,500 | 53,500 | 22 | 267.50 |
| 2008-02-26 | 54,500 | 54,500 | 53,500 | 53,600 | 8 | 268 |
| 2008-02-25 | 55,000 | 55,000 | 53,400 | 53,500 | 96 | 267.50 |
| 2008-02-22 | 55,000 | 55,900 | 55,000 | 55,100 | 64 | 275.50 |
| 2008-02-21 | 58,000 | 58,000 | 58,000 | 58,000 | 4 | 290 |
| 2008-02-20 | 57,500 | 57,500 | 57,500 | 57,500 | 4 | 287.50 |
| 2008-02-19 | 58,300 | 58,300 | 57,500 | 57,500 | 6 | 287.50 |
| 2008-02-18 | 58,900 | 59,800 | 55,900 | 59,800 | 33 | 299 |
| 2008-02-15 | 53,000 | 58,400 | 53,000 | 58,400 | 33 | 292 |
| 2008-02-14 | 54,000 | 54,000 | 53,300 | 53,400 | 10 | 267 |
| 2008-02-13 | 56,300 | 56,300 | 53,800 | 55,500 | 10 | 277.50 |
| 2008-02-12 | 53,900 | 54,900 | 53,700 | 53,800 | 22 | 269 |
| 2008-02-08 | 54,100 | 59,400 | 53,400 | 59,400 | 22 | 297 |
| 2008-02-07 | 55,600 | 55,600 | 55,400 | 55,400 | 25 | 277 |
| 2008-02-06 | 54,300 | 57,500 | 54,300 | 55,500 | 13 | 277.50 |
| 2008-02-05 | 56,500 | 57,000 | 54,300 | 54,300 | 22 | 271.50 |
| 2008-02-04 | 59,000 | 59,000 | 56,900 | 56,900 | 24 | 284.50 |
| 2008-02-01 | 55,000 | 55,000 | 55,000 | 55,000 | 4 | 275 |
| 2008-01-31 | 54,500 | 54,600 | 54,400 | 54,400 | 15 | 272 |
| 2008-01-30 | 54,500 | 55,000 | 54,500 | 54,600 | 38 | 273 |
| 2008-01-29 | 55,000 | 55,000 | 54,500 | 55,000 | 27 | 275 |
| 2008-01-28 | 55,000 | 55,000 | 54,500 | 55,000 | 41 | 275 |
| 2008-01-25 | 54,500 | 57,500 | 54,000 | 57,000 | 132 | 285 |
| 2008-01-24 | 55,000 | 58,500 | 55,000 | 58,500 | 68 | 292.50 |
| 2008-01-23 | 58,900 | 58,900 | 58,900 | 58,900 | 10 | 294.50 |
| 2008-01-22 | 59,000 | 59,500 | 55,000 | 58,900 | 48 | 294.50 |
| 2008-01-21 | 58,200 | 60,000 | 57,700 | 59,000 | 42 | 295 |
| 2008-01-18 | 53,200 | 58,200 | 53,000 | 58,200 | 110 | 291 |
| 2008-01-17 | 54,000 | 57,400 | 53,200 | 53,200 | 26 | 266 |
| 2008-01-16 | 56,500 | 56,500 | 54,000 | 54,000 | 85 | 270 |
| 2008-01-15 | 59,900 | 59,900 | 55,900 | 56,000 | 30 | 280 |
| 2008-01-11 | 58,700 | 59,400 | 58,700 | 59,400 | 22 | 297 |
| 2008-01-10 | 58,000 | 58,700 | 57,900 | 58,200 | 23 | 291 |
| 2008-01-09 | 57,200 | 58,200 | 57,200 | 57,700 | 40 | 288.50 |
| 2008-01-08 | 61,000 | 61,000 | 58,500 | 59,000 | 28 | 295 |
| 2008-01-07 | 59,000 | 61,000 | 58,000 | 61,000 | 46 | 305 |
| 2008-01-04 | 59,000 | 59,100 | 57,000 | 57,500 | 31 | 287.50 |
分割・併合履歴 ： [2013-09-26]1株→200株
