2483 (株)翻訳センター 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 | 106,700 | 110,000 | 106,700 | 110,000 | 13 | 550 |
| 2008-12-29 | 105,500 | 106,000 | 104,000 | 104,700 | 7 | 523.50 |
| 2008-12-26 | 105,700 | 105,700 | 101,100 | 103,000 | 12 | 515 |
| 2008-12-25 | 106,500 | 107,000 | 106,000 | 106,000 | 24 | 530 |
| 2008-12-24 | 106,200 | 106,600 | 106,200 | 106,200 | 5 | 531 |
| 2008-12-22 | 108,000 | 109,000 | 105,000 | 106,100 | 25 | 530.50 |
| 2008-12-19 | 109,000 | 109,000 | 106,700 | 107,900 | 12 | 539.50 |
| 2008-12-18 | 111,500 | 111,900 | 108,900 | 108,900 | 28 | 544.50 |
| 2008-12-17 | 112,000 | 112,000 | 109,000 | 110,000 | 10 | 550 |
| 2008-12-16 | 110,500 | 110,500 | 109,000 | 109,000 | 9 | 545 |
| 2008-12-15 | 106,500 | 108,500 | 104,600 | 108,500 | 29 | 542.50 |
| 2008-12-12 | 108,100 | 108,800 | 105,500 | 106,900 | 9 | 534.50 |
| 2008-12-11 | 108,000 | 108,000 | 107,000 | 108,000 | 9 | 540 |
| 2008-12-10 | 106,000 | 108,000 | 105,100 | 108,000 | 17 | 540 |
| 2008-12-09 | 104,200 | 106,500 | 104,200 | 106,500 | 10 | 532.50 |
| 2008-12-08 | 105,000 | 105,000 | 103,100 | 104,000 | 20 | 520 |
| 2008-12-05 | 104,000 | 104,900 | 103,200 | 104,900 | 16 | 524.50 |
| 2008-12-04 | 104,900 | 104,900 | 104,000 | 104,000 | 15 | 520 |
| 2008-12-03 | 104,900 | 108,000 | 104,000 | 108,000 | 31 | 540 |
| 2008-12-02 | 104,000 | 104,000 | 104,000 | 104,000 | 7 | 520 |
| 2008-12-01 | 107,000 | 107,000 | 107,000 | 107,000 | 5 | 535 |
| 2008-11-28 | 104,900 | 104,900 | 102,200 | 102,200 | 29 | 511 |
| 2008-11-27 | 105,200 | 105,200 | 103,800 | 104,900 | 13 | 524.50 |
| 2008-11-26 | 105,000 | 105,000 | 105,000 | 105,000 | 12 | 525 |
| 2008-11-25 | 109,000 | 110,000 | 104,100 | 105,000 | 11 | 525 |
| 2008-11-21 | 103,000 | 104,000 | 101,100 | 103,900 | 35 | 519.50 |
| 2008-11-20 | 107,000 | 107,100 | 105,000 | 107,100 | 27 | 535.50 |
| 2008-11-19 | 115,600 | 115,600 | 107,000 | 108,600 | 39 | 543 |
| 2008-11-18 | 115,100 | 115,700 | 115,000 | 115,600 | 21 | 578 |
| 2008-11-17 | 115,500 | 117,000 | 115,100 | 117,000 | 21 | 585 |
| 2008-11-14 | 118,000 | 118,000 | 115,000 | 116,900 | 51 | 584.50 |
| 2008-11-13 | 115,800 | 115,800 | 113,500 | 115,200 | 34 | 576 |
| 2008-11-12 | 117,300 | 117,700 | 116,000 | 116,100 | 34 | 580.50 |
| 2008-11-11 | 120,900 | 120,900 | 116,000 | 116,000 | 24 | 580 |
| 2008-11-10 | 120,000 | 121,000 | 116,300 | 120,000 | 18 | 600 |
| 2008-11-07 | 115,000 | 119,000 | 113,000 | 119,000 | 20 | 595 |
| 2008-11-06 | 116,000 | 117,000 | 115,000 | 115,000 | 14 | 575 |
| 2008-11-05 | 115,000 | 121,000 | 115,000 | 120,000 | 19 | 600 |
| 2008-11-04 | 116,000 | 116,000 | 114,000 | 114,000 | 5 | 570 |
| 2008-10-31 | 112,000 | 112,000 | 110,000 | 110,000 | 21 | 550 |
| 2008-10-30 | 111,000 | 115,000 | 110,000 | 110,600 | 14 | 553 |
| 2008-10-29 | 115,000 | 115,000 | 108,000 | 108,000 | 9 | 540 |
| 2008-10-28 | 110,500 | 112,000 | 96,000 | 110,000 | 73 | 550 |
| 2008-10-27 | 119,800 | 119,800 | 110,500 | 112,500 | 11 | 562.50 |
| 2008-10-24 | 116,000 | 116,700 | 112,000 | 116,700 | 10 | 583.50 |
| 2008-10-23 | 111,600 | 116,000 | 109,600 | 116,000 | 11 | 580 |
| 2008-10-22 | 114,600 | 116,000 | 114,600 | 115,700 | 5 | 578.50 |
| 2008-10-21 | 118,600 | 118,600 | 115,000 | 115,100 | 6 | 575.50 |
| 2008-10-20 | 112,500 | 112,600 | 110,000 | 112,600 | 9 | 563 |
| 2008-10-17 | 105,500 | 108,500 | 105,500 | 108,500 | 3 | 542.50 |
| 2008-10-16 | 110,000 | 110,000 | 105,000 | 105,100 | 9 | 525.50 |
| 2008-10-15 | 117,700 | 121,000 | 115,000 | 116,300 | 23 | 581.50 |
| 2008-10-14 | 109,700 | 109,700 | 109,700 | 109,700 | 23 | 548.50 |
| 2008-10-10 | 102,000 | 102,000 | 94,000 | 99,700 | 33 | 498.50 |
| 2008-10-09 | 98,200 | 104,700 | 98,200 | 103,000 | 37 | 515 |
| 2008-10-08 | 111,200 | 113,900 | 100,000 | 106,000 | 54 | 530 |
| 2008-10-07 | 115,000 | 120,000 | 110,000 | 116,000 | 71 | 580 |
| 2008-10-06 | 122,200 | 122,200 | 112,000 | 118,000 | 59 | 590 |
| 2008-10-03 | 124,200 | 130,000 | 124,000 | 130,000 | 25 | 650 |
| 2008-10-02 | 128,700 | 130,000 | 124,200 | 130,000 | 21 | 650 |
| 2008-10-01 | 130,000 | 130,000 | 127,000 | 127,200 | 18 | 636 |
| 2008-09-30 | 121,000 | 135,000 | 121,000 | 135,000 | 58 | 675 |
| 2008-09-29 | 142,000 | 142,000 | 135,000 | 139,000 | 22 | 695 |
| 2008-09-25 | 143,500 | 143,500 | 143,500 | 143,500 | 4 | 717.50 |
| 2008-09-24 | 132,500 | 138,500 | 132,500 | 137,500 | 27 | 687.50 |
| 2008-09-22 | 136,100 | 136,500 | 132,500 | 136,400 | 22 | 682 |
| 2008-09-19 | 131,600 | 138,000 | 131,600 | 138,000 | 26 | 690 |
| 2008-09-18 | 131,400 | 135,000 | 130,000 | 133,000 | 19 | 665 |
| 2008-09-17 | 126,500 | 133,400 | 126,500 | 133,400 | 26 | 667 |
| 2008-09-16 | 120,000 | 129,000 | 120,000 | 128,500 | 20 | 642.50 |
| 2008-09-12 | 125,300 | 129,900 | 125,300 | 129,900 | 3 | 649.50 |
| 2008-09-11 | 125,100 | 127,000 | 125,000 | 125,000 | 10 | 625 |
| 2008-09-10 | 125,000 | 127,000 | 125,000 | 127,000 | 15 | 635 |
| 2008-09-09 | 129,900 | 129,900 | 125,000 | 125,000 | 32 | 625 |
| 2008-09-08 | 130,100 | 130,100 | 128,000 | 128,000 | 6 | 640 |
| 2008-09-05 | 128,500 | 129,000 | 126,800 | 127,000 | 17 | 635 |
| 2008-09-04 | 132,800 | 132,800 | 128,600 | 129,500 | 15 | 647.50 |
| 2008-09-03 | 130,000 | 131,800 | 128,700 | 131,800 | 10 | 659 |
| 2008-09-02 | 131,000 | 132,300 | 129,800 | 129,900 | 14 | 649.50 |
| 2008-09-01 | 130,000 | 132,500 | 129,500 | 132,200 | 10 | 661 |
| 2008-08-29 | 128,800 | 132,000 | 128,800 | 132,000 | 16 | 660 |
| 2008-08-28 | 135,000 | 135,000 | 130,400 | 130,500 | 16 | 652.50 |
| 2008-08-27 | 129,000 | 133,000 | 129,000 | 133,000 | 7 | 665 |
| 2008-08-26 | 128,000 | 131,900 | 128,000 | 131,900 | 7 | 659.50 |
| 2008-08-25 | 131,000 | 137,000 | 126,500 | 127,000 | 37 | 635 |
| 2008-08-22 | 130,000 | 134,800 | 129,600 | 131,000 | 14 | 655 |
| 2008-08-21 | 132,000 | 132,000 | 129,800 | 131,800 | 28 | 659 |
| 2008-08-20 | 135,000 | 136,000 | 133,500 | 133,500 | 5 | 667.50 |
| 2008-08-19 | 132,000 | 134,000 | 130,000 | 134,000 | 20 | 670 |
| 2008-08-18 | 134,000 | 135,000 | 134,000 | 134,000 | 13 | 670 |
| 2008-08-15 | 132,000 | 136,000 | 127,000 | 136,000 | 23 | 680 |
| 2008-08-14 | 139,700 | 139,700 | 136,000 | 136,000 | 4 | 680 |
| 2008-08-13 | 142,000 | 142,000 | 135,000 | 138,000 | 26 | 690 |
| 2008-08-12 | 143,000 | 148,000 | 140,000 | 144,000 | 31 | 720 |
| 2008-08-11 | 153,500 | 155,000 | 150,000 | 150,000 | 18 | 750 |
| 2008-08-08 | 150,100 | 153,500 | 150,100 | 153,500 | 9 | 767.50 |
| 2008-08-07 | 154,000 | 154,000 | 153,500 | 153,500 | 7 | 767.50 |
| 2008-08-06 | 156,000 | 156,000 | 147,000 | 153,500 | 13 | 767.50 |
| 2008-08-04 | 155,900 | 156,500 | 152,500 | 156,500 | 19 | 782.50 |
| 2008-08-01 | 155,500 | 157,000 | 153,500 | 156,000 | 18 | 780 |
| 2008-07-31 | 157,000 | 157,100 | 156,000 | 157,000 | 14 | 785 |
| 2008-07-30 | 158,000 | 160,000 | 157,000 | 157,000 | 19 | 785 |
| 2008-07-29 | 157,900 | 157,900 | 155,000 | 155,500 | 9 | 777.50 |
| 2008-07-28 | 159,000 | 159,000 | 158,000 | 158,000 | 6 | 790 |
| 2008-07-25 | 159,000 | 159,000 | 154,000 | 156,900 | 29 | 784.50 |
| 2008-07-24 | 155,200 | 156,900 | 155,000 | 156,900 | 6 | 784.50 |
| 2008-07-23 | 155,000 | 157,000 | 154,200 | 155,000 | 16 | 775 |
| 2008-07-22 | 158,000 | 158,000 | 154,100 | 154,100 | 14 | 770.50 |
| 2008-07-18 | 158,000 | 159,000 | 155,000 | 158,000 | 12 | 790 |
| 2008-07-17 | 158,000 | 158,000 | 157,000 | 157,000 | 3 | 785 |
| 2008-07-16 | 156,000 | 156,000 | 154,000 | 155,000 | 8 | 775 |
| 2008-07-15 | 156,000 | 157,000 | 154,000 | 157,000 | 20 | 785 |
| 2008-07-14 | 157,000 | 157,000 | 156,000 | 156,000 | 11 | 780 |
| 2008-07-11 | 160,000 | 160,000 | 154,000 | 158,000 | 17 | 790 |
| 2008-07-10 | 156,000 | 165,000 | 153,000 | 159,000 | 29 | 795 |
| 2008-07-09 | 157,000 | 160,000 | 157,000 | 157,000 | 11 | 785 |
| 2008-07-08 | 159,000 | 159,000 | 157,000 | 157,000 | 7 | 785 |
| 2008-07-07 | 155,000 | 156,000 | 154,000 | 156,000 | 6 | 780 |
| 2008-07-04 | 160,000 | 160,000 | 152,000 | 156,000 | 49 | 780 |
| 2008-07-03 | 166,000 | 166,000 | 156,000 | 160,000 | 36 | 800 |
| 2008-07-02 | 170,000 | 170,000 | 166,000 | 166,000 | 14 | 830 |
| 2008-07-01 | 168,000 | 170,000 | 168,000 | 170,000 | 3 | 850 |
| 2008-06-30 | 171,000 | 171,000 | 167,000 | 168,000 | 30 | 840 |
| 2008-06-27 | 168,000 | 170,000 | 165,000 | 169,000 | 13 | 845 |
| 2008-06-26 | 173,000 | 173,000 | 169,000 | 171,000 | 4 | 855 |
| 2008-06-25 | 170,000 | 172,000 | 170,000 | 170,000 | 7 | 850 |
| 2008-06-24 | 172,000 | 173,000 | 169,000 | 170,000 | 6 | 850 |
| 2008-06-23 | 170,000 | 171,000 | 169,000 | 171,000 | 14 | 855 |
| 2008-06-20 | 176,000 | 176,000 | 168,000 | 174,000 | 43 | 870 |
| 2008-06-19 | 179,000 | 180,000 | 173,000 | 173,000 | 31 | 865 |
| 2008-06-18 | 181,000 | 183,000 | 178,000 | 180,000 | 62 | 900 |
| 2008-06-17 | 177,000 | 177,000 | 176,000 | 176,000 | 14 | 880 |
| 2008-06-16 | 169,000 | 175,000 | 169,000 | 175,000 | 24 | 875 |
| 2008-06-13 | 167,000 | 169,000 | 166,000 | 167,000 | 20 | 835 |
| 2008-06-12 | 165,000 | 168,000 | 162,000 | 164,000 | 25 | 820 |
| 2008-06-11 | 168,000 | 172,000 | 165,000 | 168,000 | 24 | 840 |
| 2008-06-10 | 175,000 | 175,000 | 167,000 | 168,000 | 21 | 840 |
| 2008-06-09 | 174,000 | 174,000 | 169,000 | 174,000 | 31 | 870 |
| 2008-06-06 | 180,000 | 180,000 | 176,000 | 178,000 | 18 | 890 |
| 2008-06-05 | 176,000 | 180,000 | 176,000 | 180,000 | 25 | 900 |
| 2008-06-04 | 180,000 | 183,000 | 176,000 | 176,000 | 34 | 880 |
| 2008-06-03 | 181,000 | 183,000 | 178,000 | 180,000 | 59 | 900 |
| 2008-06-02 | 184,000 | 193,000 | 179,000 | 183,000 | 171 | 915 |
| 2008-05-30 | 158,000 | 187,000 | 158,000 | 178,000 | 312 | 890 |
| 2008-05-29 | 153,000 | 157,000 | 151,000 | 157,000 | 24 | 785 |
| 2008-05-28 | 162,000 | 162,000 | 153,000 | 155,000 | 47 | 775 |
| 2008-05-27 | 161,000 | 161,000 | 158,000 | 161,000 | 30 | 805 |
| 2008-05-26 | 166,000 | 166,000 | 161,000 | 161,000 | 30 | 805 |
| 2008-05-23 | 168,000 | 168,000 | 161,000 | 163,000 | 25 | 815 |
| 2008-05-22 | 160,000 | 165,000 | 157,000 | 165,000 | 22 | 825 |
| 2008-05-21 | 164,000 | 164,000 | 160,000 | 164,000 | 17 | 820 |
| 2008-05-20 | 168,000 | 169,000 | 165,000 | 166,000 | 39 | 830 |
| 2008-05-19 | 160,000 | 175,000 | 160,000 | 165,000 | 77 | 825 |
| 2008-05-16 | 155,000 | 157,000 | 152,000 | 157,000 | 35 | 785 |
| 2008-05-15 | 166,000 | 166,000 | 150,000 | 154,000 | 205 | 770 |
| 2008-05-14 | 141,000 | 160,000 | 140,000 | 160,000 | 245 | 800 |
| 2008-05-13 | 138,000 | 140,000 | 138,000 | 140,000 | 7 | 700 |
| 2008-05-12 | 135,000 | 136,000 | 134,000 | 134,000 | 5 | 670 |
| 2008-05-09 | 140,000 | 140,000 | 134,000 | 137,000 | 63 | 685 |
| 2008-05-08 | 131,000 | 139,000 | 131,000 | 139,000 | 37 | 695 |
| 2008-05-07 | 133,000 | 133,000 | 131,000 | 131,000 | 7 | 655 |
| 2008-05-02 | 124,000 | 130,000 | 124,000 | 128,000 | 13 | 640 |
| 2008-05-01 | 127,000 | 127,000 | 126,000 | 126,000 | 5 | 630 |
| 2008-04-30 | 127,000 | 127,000 | 125,000 | 127,000 | 7 | 635 |
| 2008-04-28 | 127,000 | 127,000 | 125,000 | 125,000 | 13 | 625 |
| 2008-04-25 | 127,000 | 127,000 | 124,000 | 126,000 | 17 | 630 |
| 2008-04-24 | 125,000 | 125,000 | 122,000 | 122,000 | 20 | 610 |
| 2008-04-23 | 120,000 | 124,000 | 120,000 | 122,000 | 13 | 610 |
| 2008-04-22 | 126,000 | 126,000 | 124,000 | 124,000 | 10 | 620 |
| 2008-04-21 | 129,000 | 129,000 | 127,000 | 127,000 | 9 | 635 |
| 2008-04-18 | 125,000 | 128,000 | 124,000 | 128,000 | 11 | 640 |
| 2008-04-17 | 125,000 | 125,000 | 125,000 | 125,000 | 6 | 625 |
| 2008-04-16 | 129,000 | 129,000 | 126,000 | 126,000 | 8 | 630 |
| 2008-04-15 | 126,000 | 126,000 | 126,000 | 126,000 | 2 | 630 |
| 2008-04-14 | 128,000 | 128,000 | 128,000 | 128,000 | 5 | 640 |
| 2008-04-11 | 128,000 | 132,000 | 126,000 | 132,000 | 11 | 660 |
| 2008-04-10 | 125,000 | 128,000 | 125,000 | 128,000 | 7 | 640 |
| 2008-04-09 | 127,000 | 127,000 | 125,000 | 125,000 | 6 | 625 |
| 2008-04-08 | 133,000 | 135,000 | 130,000 | 130,000 | 4 | 650 |
| 2008-04-07 | 128,000 | 134,000 | 128,000 | 133,000 | 16 | 665 |
| 2008-04-04 | 127,000 | 127,000 | 123,000 | 123,000 | 21 | 615 |
| 2008-04-03 | 123,000 | 132,000 | 123,000 | 130,000 | 9 | 650 |
| 2008-04-02 | 125,000 | 125,000 | 121,000 | 123,000 | 33 | 615 |
| 2008-04-01 | 125,000 | 125,000 | 119,000 | 120,000 | 14 | 600 |
| 2008-03-31 | 125,000 | 128,000 | 125,000 | 128,000 | 4 | 640 |
| 2008-03-28 | 126,000 | 129,000 | 125,000 | 126,000 | 15 | 630 |
| 2008-03-27 | 127,000 | 127,000 | 124,000 | 124,000 | 8 | 620 |
| 2008-03-25 | 130,000 | 134,000 | 128,000 | 134,000 | 14 | 670 |
| 2008-03-24 | 126,000 | 130,000 | 126,000 | 126,000 | 15 | 630 |
| 2008-03-21 | 126,000 | 126,000 | 126,000 | 126,000 | 1 | 630 |
| 2008-03-19 | 130,000 | 130,000 | 123,000 | 126,000 | 14 | 630 |
| 2008-03-18 | 118,000 | 125,000 | 118,000 | 125,000 | 73 | 625 |
| 2008-03-17 | 118,000 | 119,000 | 115,000 | 119,000 | 30 | 595 |
| 2008-03-14 | 120,000 | 123,000 | 118,000 | 118,000 | 92 | 590 |
| 2008-03-13 | 121,000 | 121,000 | 118,000 | 119,000 | 32 | 595 |
| 2008-03-12 | 123,000 | 125,000 | 119,000 | 125,000 | 66 | 625 |
| 2008-03-11 | 120,000 | 121,000 | 120,000 | 120,000 | 32 | 600 |
| 2008-03-10 | 123,000 | 123,000 | 122,000 | 122,000 | 14 | 610 |
| 2008-03-07 | 128,000 | 128,000 | 124,000 | 126,000 | 15 | 630 |
| 2008-03-06 | 134,000 | 134,000 | 131,000 | 131,000 | 17 | 655 |
| 2008-03-05 | 133,000 | 133,000 | 133,000 | 133,000 | 3 | 665 |
| 2008-03-04 | 132,000 | 133,000 | 132,000 | 132,000 | 7 | 660 |
| 2008-03-03 | 139,000 | 139,000 | 131,000 | 133,000 | 29 | 665 |
| 2008-02-29 | 139,000 | 140,000 | 138,000 | 140,000 | 13 | 700 |
| 2008-02-28 | 142,000 | 143,000 | 140,000 | 141,000 | 15 | 705 |
| 2008-02-27 | 140,000 | 140,000 | 140,000 | 140,000 | 4 | 700 |
| 2008-02-26 | 142,000 | 142,000 | 140,000 | 140,000 | 10 | 700 |
| 2008-02-25 | 146,000 | 146,000 | 146,000 | 146,000 | 8 | 730 |
| 2008-02-22 | 139,000 | 140,000 | 139,000 | 140,000 | 4 | 700 |
| 2008-02-21 | 140,000 | 141,000 | 138,000 | 141,000 | 6 | 705 |
| 2008-02-20 | 141,000 | 141,000 | 138,000 | 139,000 | 6 | 695 |
| 2008-02-19 | 141,000 | 141,000 | 137,000 | 140,000 | 18 | 700 |
| 2008-02-18 | 135,000 | 143,000 | 135,000 | 143,000 | 24 | 715 |
| 2008-02-15 | 128,000 | 139,000 | 128,000 | 139,000 | 16 | 695 |
| 2008-02-14 | 127,000 | 130,000 | 127,000 | 130,000 | 7 | 650 |
| 2008-02-13 | 123,000 | 124,000 | 123,000 | 124,000 | 10 | 620 |
| 2008-02-12 | 126,000 | 126,000 | 121,000 | 121,000 | 21 | 605 |
| 2008-02-08 | 127,000 | 130,000 | 127,000 | 130,000 | 9 | 650 |
| 2008-02-06 | 130,000 | 130,000 | 127,000 | 130,000 | 8 | 650 |
| 2008-02-05 | 134,000 | 134,000 | 134,000 | 134,000 | 1 | 670 |
| 2008-02-04 | 131,000 | 134,000 | 130,000 | 134,000 | 33 | 670 |
| 2008-02-01 | 130,000 | 133,000 | 128,000 | 129,000 | 16 | 645 |
| 2008-01-31 | 130,000 | 133,000 | 129,000 | 133,000 | 7 | 665 |
| 2008-01-30 | 130,000 | 130,000 | 129,000 | 129,000 | 4 | 645 |
| 2008-01-29 | 133,000 | 134,000 | 130,000 | 130,000 | 6 | 650 |
| 2008-01-28 | 133,000 | 134,000 | 128,000 | 129,000 | 14 | 645 |
| 2008-01-25 | 129,000 | 130,000 | 129,000 | 130,000 | 26 | 650 |
| 2008-01-24 | 125,000 | 126,000 | 123,000 | 123,000 | 13 | 615 |
| 2008-01-23 | 127,000 | 134,000 | 124,000 | 124,000 | 22 | 620 |
| 2008-01-22 | 126,000 | 127,000 | 121,000 | 127,000 | 17 | 635 |
| 2008-01-21 | 130,000 | 130,000 | 126,000 | 130,000 | 22 | 650 |
| 2008-01-18 | 122,000 | 134,000 | 121,000 | 134,000 | 45 | 670 |
| 2008-01-17 | 122,000 | 125,000 | 122,000 | 125,000 | 38 | 625 |
| 2008-01-16 | 129,000 | 129,000 | 120,000 | 121,000 | 105 | 605 |
| 2008-01-15 | 144,000 | 145,000 | 132,000 | 132,000 | 43 | 660 |
| 2008-01-11 | 145,000 | 147,000 | 144,000 | 144,000 | 14 | 720 |
| 2008-01-10 | 145,000 | 146,000 | 145,000 | 145,000 | 9 | 725 |
| 2008-01-09 | 147,000 | 147,000 | 143,000 | 143,000 | 25 | 715 |
| 2008-01-08 | 146,000 | 148,000 | 145,000 | 145,000 | 16 | 725 |
| 2008-01-07 | 143,000 | 150,000 | 142,000 | 145,000 | 104 | 725 |
| 2008-01-04 | 159,000 | 160,000 | 156,000 | 156,000 | 19 | 780 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-03-27]1株→100株
