2489 (株)アドウェイズ 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 | 20,900 | 22,000 | 20,900 | 22,000 | 32 | 44 |
| 2008-12-29 | 19,600 | 21,790 | 19,600 | 21,500 | 85 | 43 |
| 2008-12-26 | 19,100 | 19,800 | 18,300 | 19,800 | 170 | 39.60 |
| 2008-12-25 | 20,000 | 20,300 | 19,500 | 20,000 | 86 | 40 |
| 2008-12-24 | 19,890 | 20,580 | 19,490 | 20,580 | 111 | 41.16 |
| 2008-12-22 | 20,540 | 20,790 | 20,050 | 20,790 | 109 | 41.58 |
| 2008-12-19 | 20,740 | 20,950 | 20,000 | 20,950 | 106 | 41.90 |
| 2008-12-18 | 20,600 | 20,780 | 19,830 | 20,780 | 381 | 41.56 |
| 2008-12-17 | 19,790 | 19,800 | 19,100 | 19,800 | 325 | 39.60 |
| 2008-12-16 | 17,700 | 18,190 | 17,400 | 17,800 | 105 | 35.60 |
| 2008-12-15 | 17,400 | 17,500 | 17,210 | 17,500 | 39 | 35 |
| 2008-12-12 | 16,700 | 17,200 | 16,700 | 17,200 | 24 | 34.40 |
| 2008-12-11 | 16,950 | 17,300 | 16,610 | 17,300 | 11 | 34.60 |
| 2008-12-10 | 17,110 | 17,200 | 16,750 | 17,150 | 60 | 34.30 |
| 2008-12-09 | 16,780 | 16,980 | 16,020 | 16,910 | 109 | 33.82 |
| 2008-12-08 | 15,900 | 16,810 | 15,410 | 16,790 | 55 | 33.58 |
| 2008-12-05 | 15,580 | 15,820 | 15,580 | 15,820 | 31 | 31.64 |
| 2008-12-04 | 16,610 | 16,610 | 15,520 | 16,180 | 34 | 32.36 |
| 2008-12-03 | 16,000 | 16,600 | 16,000 | 16,600 | 35 | 33.20 |
| 2008-12-02 | 16,100 | 16,310 | 15,910 | 16,310 | 10 | 32.62 |
| 2008-12-01 | 16,020 | 16,600 | 16,000 | 16,600 | 36 | 33.20 |
| 2008-11-28 | 16,090 | 16,320 | 16,000 | 16,020 | 72 | 32.04 |
| 2008-11-27 | 16,900 | 16,900 | 16,200 | 16,690 | 73 | 33.38 |
| 2008-11-26 | 16,690 | 16,700 | 15,700 | 16,700 | 66 | 33.40 |
| 2008-11-25 | 17,010 | 17,500 | 16,300 | 16,700 | 80 | 33.40 |
| 2008-11-21 | 15,200 | 16,400 | 14,600 | 16,400 | 112 | 32.80 |
| 2008-11-20 | 16,800 | 17,000 | 15,600 | 16,700 | 228 | 33.40 |
| 2008-11-19 | 18,350 | 18,550 | 17,200 | 17,600 | 79 | 35.20 |
| 2008-11-18 | 18,050 | 18,450 | 17,950 | 18,350 | 30 | 36.70 |
| 2008-11-17 | 19,200 | 19,200 | 18,000 | 18,650 | 139 | 37.30 |
| 2008-11-14 | 19,050 | 19,800 | 18,200 | 19,800 | 120 | 39.60 |
| 2008-11-13 | 19,870 | 19,870 | 19,000 | 19,000 | 84 | 38 |
| 2008-11-12 | 19,300 | 19,900 | 19,300 | 19,900 | 79 | 39.80 |
| 2008-11-11 | 19,810 | 20,500 | 19,600 | 19,600 | 74 | 39.20 |
| 2008-11-10 | 20,600 | 20,600 | 19,750 | 19,750 | 139 | 39.50 |
| 2008-11-07 | 19,800 | 20,100 | 19,400 | 20,000 | 79 | 40 |
| 2008-11-06 | 20,990 | 20,990 | 19,800 | 20,420 | 123 | 40.84 |
| 2008-11-05 | 21,050 | 21,150 | 20,700 | 21,150 | 353 | 42.30 |
| 2008-11-04 | 18,150 | 19,150 | 18,150 | 19,150 | 114 | 38.30 |
| 2008-10-31 | 15,800 | 17,200 | 15,300 | 17,150 | 249 | 34.30 |
| 2008-10-30 | 13,500 | 15,800 | 12,800 | 15,800 | 269 | 31.60 |
| 2008-10-29 | 15,200 | 15,500 | 13,800 | 14,500 | 219 | 29 |
| 2008-10-28 | 15,500 | 15,500 | 14,120 | 15,000 | 160 | 30 |
| 2008-10-27 | 17,000 | 17,000 | 15,300 | 16,100 | 143 | 32.20 |
| 2008-10-24 | 17,750 | 17,900 | 16,600 | 17,300 | 143 | 34.60 |
| 2008-10-23 | 18,400 | 18,400 | 17,750 | 17,750 | 117 | 35.50 |
| 2008-10-22 | 19,800 | 19,800 | 18,300 | 18,870 | 91 | 37.74 |
| 2008-10-21 | 20,000 | 20,100 | 19,530 | 19,730 | 93 | 39.46 |
| 2008-10-20 | 19,900 | 20,300 | 19,500 | 20,000 | 95 | 40 |
| 2008-10-17 | 20,000 | 20,000 | 19,800 | 19,900 | 15 | 39.80 |
| 2008-10-16 | 19,000 | 19,800 | 18,600 | 19,800 | 51 | 39.60 |
| 2008-10-15 | 19,850 | 20,000 | 18,600 | 19,400 | 103 | 38.80 |
| 2008-10-14 | 19,200 | 20,190 | 19,000 | 19,800 | 133 | 39.60 |
| 2008-10-10 | 18,000 | 18,210 | 17,510 | 18,200 | 359 | 36.40 |
| 2008-10-09 | 18,300 | 19,900 | 18,050 | 19,450 | 109 | 38.90 |
| 2008-10-08 | 19,700 | 19,700 | 18,000 | 19,500 | 195 | 39 |
| 2008-10-07 | 18,690 | 20,300 | 18,690 | 20,300 | 208 | 40.60 |
| 2008-10-06 | 23,800 | 23,800 | 20,500 | 21,690 | 156 | 43.38 |
| 2008-10-03 | 23,000 | 23,800 | 22,410 | 23,500 | 65 | 47 |
| 2008-10-02 | 24,000 | 24,050 | 23,510 | 24,000 | 102 | 48 |
| 2008-10-01 | 25,000 | 25,000 | 24,000 | 24,500 | 41 | 49 |
| 2008-09-30 | 25,100 | 25,800 | 25,000 | 25,000 | 78 | 50 |
| 2008-09-29 | 25,300 | 25,710 | 25,300 | 25,700 | 58 | 51.40 |
| 2008-09-26 | 25,700 | 25,900 | 25,010 | 25,800 | 73 | 51.60 |
| 2008-09-25 | 25,540 | 26,000 | 24,540 | 26,000 | 86 | 52 |
| 2008-09-24 | 25,500 | 25,570 | 24,410 | 25,570 | 157 | 51.14 |
| 2008-09-22 | 25,810 | 26,010 | 25,400 | 25,600 | 71 | 51.20 |
| 2008-09-19 | 25,210 | 25,990 | 25,200 | 25,510 | 97 | 51.02 |
| 2008-09-18 | 26,010 | 26,010 | 25,300 | 25,800 | 59 | 51.60 |
| 2008-09-17 | 26,400 | 27,000 | 26,170 | 26,340 | 37 | 52.68 |
| 2008-09-16 | 23,000 | 27,500 | 23,000 | 27,000 | 319 | 54 |
| 2008-09-12 | 23,880 | 26,300 | 23,800 | 25,800 | 147 | 51.60 |
| 2008-09-11 | 25,300 | 25,300 | 24,000 | 24,180 | 106 | 48.36 |
| 2008-09-10 | 24,800 | 25,700 | 24,800 | 25,220 | 55 | 50.44 |
| 2008-09-09 | 23,450 | 24,500 | 23,450 | 24,500 | 61 | 49 |
| 2008-09-08 | 24,500 | 25,300 | 23,700 | 23,700 | 86 | 47.40 |
| 2008-09-05 | 24,490 | 24,500 | 22,500 | 24,400 | 318 | 48.80 |
| 2008-09-04 | 25,110 | 26,100 | 25,000 | 25,500 | 66 | 51 |
| 2008-09-03 | 26,400 | 26,400 | 25,000 | 26,200 | 91 | 52.40 |
| 2008-09-02 | 27,390 | 27,400 | 26,100 | 26,700 | 69 | 53.40 |
| 2008-09-01 | 26,510 | 28,000 | 26,110 | 27,690 | 236 | 55.38 |
| 2008-08-29 | 28,400 | 28,400 | 26,710 | 28,000 | 136 | 56 |
| 2008-08-28 | 30,000 | 30,100 | 29,300 | 29,300 | 42 | 58.60 |
| 2008-08-27 | 28,700 | 29,900 | 28,700 | 29,900 | 46 | 59.80 |
| 2008-08-26 | 28,800 | 29,000 | 28,000 | 29,000 | 46 | 58 |
| 2008-08-25 | 28,700 | 29,000 | 26,600 | 27,900 | 180 | 55.80 |
| 2008-08-22 | 29,400 | 29,600 | 28,400 | 29,600 | 53 | 59.20 |
| 2008-08-21 | 30,100 | 30,450 | 30,050 | 30,400 | 6 | 60.80 |
| 2008-08-20 | 29,700 | 30,100 | 29,100 | 30,100 | 45 | 60.20 |
| 2008-08-19 | 31,500 | 31,500 | 29,600 | 30,800 | 219 | 61.60 |
| 2008-08-18 | 29,600 | 31,950 | 29,500 | 31,900 | 935 | 63.80 |
| 2008-08-15 | 28,700 | 30,700 | 27,920 | 30,300 | 177 | 60.60 |
| 2008-08-14 | 29,000 | 29,600 | 28,640 | 29,600 | 167 | 59.20 |
| 2008-08-13 | 28,700 | 29,300 | 28,400 | 29,250 | 217 | 58.50 |
| 2008-08-12 | 28,000 | 28,900 | 28,000 | 28,900 | 277 | 57.80 |
| 2008-08-11 | 27,500 | 28,300 | 27,500 | 28,000 | 180 | 56 |
| 2008-08-08 | 24,200 | 26,400 | 24,200 | 26,300 | 185 | 52.60 |
| 2008-08-07 | 25,000 | 25,000 | 23,300 | 24,200 | 92 | 48.40 |
| 2008-08-06 | 25,000 | 25,800 | 23,500 | 25,800 | 138 | 51.60 |
| 2008-08-05 | 23,310 | 24,000 | 23,300 | 24,000 | 80 | 48 |
| 2008-08-04 | 25,400 | 25,540 | 23,700 | 24,800 | 94 | 49.60 |
| 2008-08-01 | 25,520 | 26,300 | 25,510 | 26,300 | 21 | 52.60 |
| 2008-07-31 | 27,200 | 27,200 | 25,520 | 25,520 | 86 | 51.04 |
| 2008-07-30 | 28,000 | 28,010 | 27,200 | 27,500 | 39 | 55 |
| 2008-07-29 | 27,990 | 28,010 | 27,200 | 28,000 | 37 | 56 |
| 2008-07-28 | 28,010 | 28,010 | 27,110 | 27,810 | 77 | 55.62 |
| 2008-07-25 | 26,700 | 29,800 | 26,000 | 28,000 | 330 | 56 |
| 2008-07-24 | 25,090 | 27,190 | 25,090 | 27,000 | 268 | 54 |
| 2008-07-23 | 24,800 | 24,800 | 24,110 | 24,190 | 34 | 48.38 |
| 2008-07-22 | 24,010 | 24,310 | 23,500 | 23,600 | 53 | 47.20 |
| 2008-07-18 | 23,100 | 26,600 | 23,100 | 24,000 | 618 | 48 |
| 2008-07-17 | 23,990 | 24,400 | 23,520 | 23,600 | 29 | 47.20 |
| 2008-07-16 | 21,710 | 24,150 | 21,520 | 23,100 | 195 | 46.20 |
| 2008-07-15 | 21,710 | 22,100 | 21,510 | 21,510 | 51 | 43.02 |
| 2008-07-14 | 22,530 | 23,000 | 22,100 | 22,450 | 23 | 44.90 |
| 2008-07-11 | 22,290 | 22,950 | 21,800 | 22,520 | 370 | 45.04 |
| 2008-07-10 | 22,610 | 23,200 | 22,500 | 23,200 | 239 | 46.40 |
| 2008-07-09 | 24,100 | 24,600 | 23,200 | 23,510 | 137 | 47.02 |
| 2008-07-08 | 23,700 | 24,300 | 23,500 | 24,000 | 224 | 48 |
| 2008-07-07 | 23,500 | 24,900 | 23,210 | 24,900 | 279 | 49.80 |
| 2008-07-04 | 26,800 | 26,800 | 25,650 | 26,200 | 55 | 52.40 |
| 2008-07-03 | 26,300 | 27,200 | 25,100 | 25,890 | 75 | 51.78 |
| 2008-07-02 | 26,850 | 27,900 | 26,250 | 26,900 | 58 | 53.80 |
| 2008-07-01 | 27,000 | 27,500 | 26,200 | 26,200 | 85 | 52.40 |
| 2008-06-30 | 26,800 | 27,200 | 26,500 | 27,200 | 38 | 54.40 |
| 2008-06-27 | 27,520 | 27,520 | 26,000 | 26,500 | 118 | 53 |
| 2008-06-26 | 27,500 | 28,300 | 27,500 | 28,300 | 31 | 56.60 |
| 2008-06-25 | 28,500 | 28,500 | 27,000 | 27,700 | 146 | 55.40 |
| 2008-06-24 | 28,900 | 29,100 | 27,900 | 27,900 | 157 | 55.80 |
| 2008-06-23 | 28,810 | 29,800 | 28,810 | 29,000 | 89 | 58 |
| 2008-06-20 | 30,000 | 30,100 | 29,200 | 29,500 | 46 | 59 |
| 2008-06-19 | 29,800 | 30,550 | 29,760 | 30,000 | 71 | 60 |
| 2008-06-18 | 30,800 | 30,800 | 29,800 | 30,200 | 42 | 60.40 |
| 2008-06-17 | 29,000 | 30,000 | 28,500 | 30,000 | 105 | 60 |
| 2008-06-16 | 29,000 | 29,600 | 29,000 | 29,300 | 71 | 58.60 |
| 2008-06-13 | 30,100 | 30,100 | 28,500 | 29,600 | 57 | 59.20 |
| 2008-06-12 | 30,350 | 30,700 | 29,000 | 30,200 | 162 | 60.40 |
| 2008-06-11 | 30,350 | 30,950 | 30,100 | 30,900 | 70 | 61.80 |
| 2008-06-10 | 32,300 | 32,300 | 30,100 | 30,250 | 76 | 60.50 |
| 2008-06-09 | 30,050 | 31,500 | 30,050 | 31,500 | 66 | 63 |
| 2008-06-06 | 32,350 | 32,900 | 31,200 | 31,650 | 106 | 63.30 |
| 2008-06-05 | 32,300 | 32,900 | 31,550 | 32,400 | 95 | 64.80 |
| 2008-06-04 | 34,000 | 34,000 | 32,400 | 32,900 | 125 | 65.80 |
| 2008-06-03 | 34,950 | 35,000 | 32,000 | 33,950 | 350 | 67.90 |
| 2008-06-02 | 34,800 | 35,300 | 33,850 | 35,000 | 181 | 70 |
| 2008-05-30 | 32,150 | 34,400 | 32,150 | 34,000 | 175 | 68 |
| 2008-05-29 | 30,150 | 32,550 | 30,150 | 32,550 | 225 | 65.10 |
| 2008-05-28 | 31,600 | 31,600 | 30,050 | 30,900 | 123 | 61.80 |
| 2008-05-27 | 32,600 | 32,600 | 31,100 | 31,200 | 119 | 62.40 |
| 2008-05-26 | 32,150 | 33,300 | 31,450 | 31,800 | 178 | 63.60 |
| 2008-05-23 | 32,300 | 32,300 | 31,400 | 31,750 | 113 | 63.50 |
| 2008-05-22 | 33,000 | 33,000 | 31,000 | 31,900 | 191 | 63.80 |
| 2008-05-21 | 33,500 | 34,000 | 32,050 | 33,300 | 122 | 66.60 |
| 2008-05-20 | 34,200 | 35,200 | 33,350 | 33,900 | 124 | 67.80 |
| 2008-05-19 | 33,350 | 35,900 | 33,350 | 35,000 | 118 | 70 |
| 2008-05-16 | 33,600 | 34,000 | 33,100 | 34,000 | 158 | 68 |
| 2008-05-15 | 34,300 | 35,400 | 33,700 | 33,750 | 379 | 67.50 |
| 2008-05-14 | 35,000 | 35,100 | 32,450 | 33,100 | 826 | 66.20 |
| 2008-05-13 | 39,500 | 39,500 | 36,100 | 36,100 | 642 | 72.20 |
| 2008-05-12 | 40,100 | 40,600 | 39,400 | 40,100 | 148 | 80.20 |
| 2008-05-09 | 40,300 | 41,000 | 39,500 | 40,500 | 176 | 81 |
| 2008-05-08 | 39,550 | 41,500 | 38,300 | 39,500 | 563 | 79 |
| 2008-05-07 | 40,400 | 40,500 | 39,600 | 39,650 | 76 | 79.30 |
| 2008-05-02 | 40,500 | 40,600 | 39,500 | 40,000 | 265 | 80 |
| 2008-05-01 | 39,050 | 40,500 | 39,050 | 40,500 | 81 | 81 |
| 2008-04-30 | 38,050 | 40,900 | 37,500 | 39,300 | 269 | 78.60 |
| 2008-04-28 | 39,950 | 40,400 | 39,250 | 39,250 | 136 | 78.50 |
| 2008-04-25 | 41,700 | 41,700 | 39,200 | 40,350 | 233 | 80.70 |
| 2008-04-24 | 40,500 | 42,150 | 39,600 | 41,750 | 403 | 83.50 |
| 2008-04-23 | 45,000 | 45,000 | 41,800 | 42,100 | 980 | 84.20 |
| 2008-04-22 | 41,050 | 42,250 | 40,500 | 42,250 | 1,188 | 84.50 |
| 2008-04-21 | 36,800 | 38,950 | 36,000 | 38,250 | 434 | 76.50 |
| 2008-04-18 | 35,800 | 36,400 | 33,500 | 36,000 | 568 | 72 |
| 2008-04-17 | 32,750 | 34,500 | 31,600 | 34,200 | 287 | 68.40 |
| 2008-04-16 | 31,500 | 32,000 | 30,600 | 31,950 | 82 | 63.90 |
| 2008-04-15 | 30,050 | 31,350 | 30,000 | 31,350 | 102 | 62.70 |
| 2008-04-14 | 29,950 | 31,500 | 29,600 | 30,200 | 165 | 60.40 |
| 2008-04-11 | 30,900 | 31,000 | 30,200 | 30,750 | 56 | 61.50 |
| 2008-04-10 | 31,000 | 31,000 | 30,500 | 30,600 | 63 | 61.20 |
| 2008-04-09 | 31,650 | 32,600 | 30,200 | 31,000 | 171 | 62 |
| 2008-04-08 | 31,400 | 33,300 | 31,400 | 31,500 | 277 | 63 |
| 2008-04-07 | 30,100 | 30,900 | 30,100 | 30,600 | 61 | 61.20 |
| 2008-04-04 | 30,000 | 31,000 | 29,800 | 30,500 | 64 | 61 |
| 2008-04-03 | 30,800 | 31,450 | 29,800 | 29,850 | 125 | 59.70 |
| 2008-04-02 | 31,550 | 31,950 | 29,800 | 30,000 | 144 | 60 |
| 2008-04-01 | 31,500 | 33,000 | 29,500 | 31,500 | 172 | 63 |
| 2008-03-31 | 30,500 | 32,500 | 29,600 | 31,500 | 258 | 63 |
| 2008-03-28 | 30,450 | 33,600 | 30,450 | 31,500 | 297 | 63 |
| 2008-03-27 | 29,670 | 30,850 | 29,180 | 30,850 | 149 | 61.70 |
| 2008-03-26 | 27,900 | 30,400 | 27,900 | 29,370 | 452 | 58.74 |
| 2008-03-25 | 28,800 | 28,800 | 27,700 | 28,200 | 187 | 56.40 |
| 2008-03-24 | 25,900 | 27,500 | 25,400 | 27,000 | 194 | 54 |
| 2008-03-21 | 23,800 | 25,000 | 23,710 | 25,000 | 169 | 50 |
| 2008-03-19 | 24,200 | 24,400 | 23,700 | 23,700 | 172 | 47.40 |
| 2008-03-18 | 22,900 | 23,600 | 22,700 | 23,000 | 185 | 46 |
| 2008-03-17 | 23,100 | 23,800 | 22,600 | 23,200 | 286 | 46.40 |
| 2008-03-14 | 26,020 | 26,900 | 25,000 | 25,500 | 175 | 51 |
| 2008-03-13 | 26,600 | 27,300 | 26,500 | 26,700 | 85 | 53.40 |
| 2008-03-12 | 28,000 | 29,200 | 27,500 | 27,800 | 175 | 55.60 |
| 2008-03-11 | 25,800 | 27,700 | 24,800 | 27,700 | 278 | 55.40 |
| 2008-03-10 | 27,400 | 27,400 | 26,000 | 26,700 | 222 | 53.40 |
| 2008-03-07 | 29,600 | 29,600 | 28,000 | 28,000 | 222 | 56 |
| 2008-03-06 | 30,500 | 32,000 | 29,790 | 30,000 | 157 | 60 |
| 2008-03-05 | 30,350 | 32,000 | 30,350 | 30,900 | 195 | 61.80 |
| 2008-03-04 | 33,150 | 33,450 | 29,900 | 31,700 | 357 | 63.40 |
| 2008-03-03 | 34,250 | 34,250 | 32,750 | 32,750 | 621 | 65.50 |
| 2008-02-29 | 37,800 | 37,800 | 36,000 | 36,750 | 326 | 73.50 |
| 2008-02-28 | 36,300 | 38,500 | 36,000 | 37,300 | 439 | 74.60 |
| 2008-02-27 | 38,200 | 38,700 | 35,350 | 36,700 | 951 | 73.40 |
| 2008-02-26 | 33,950 | 36,750 | 33,500 | 36,750 | 1,218 | 73.50 |
| 2008-02-25 | 31,000 | 32,900 | 30,800 | 32,750 | 497 | 65.50 |
| 2008-02-22 | 30,000 | 30,800 | 28,800 | 30,800 | 307 | 61.60 |
| 2008-02-21 | 27,600 | 30,450 | 27,600 | 29,900 | 317 | 59.80 |
| 2008-02-20 | 29,300 | 29,600 | 27,500 | 27,900 | 343 | 55.80 |
| 2008-02-19 | 29,600 | 29,870 | 29,000 | 29,330 | 292 | 58.66 |
| 2008-02-18 | 27,310 | 29,870 | 27,300 | 29,870 | 519 | 59.74 |
| 2008-02-15 | 23,700 | 27,300 | 23,700 | 27,010 | 300 | 54.02 |
| 2008-02-14 | 24,200 | 25,100 | 23,900 | 24,300 | 224 | 48.60 |
| 2008-02-13 | 23,700 | 24,200 | 22,200 | 23,700 | 285 | 47.40 |
| 2008-02-12 | 25,610 | 25,610 | 23,010 | 23,030 | 293 | 46.06 |
| 2008-02-08 | 26,490 | 26,800 | 25,000 | 25,010 | 166 | 50.02 |
| 2008-02-07 | 27,310 | 27,400 | 26,100 | 26,700 | 188 | 53.40 |
| 2008-02-06 | 28,000 | 28,000 | 26,810 | 27,300 | 169 | 54.60 |
| 2008-02-05 | 28,540 | 28,900 | 28,060 | 28,400 | 157 | 56.80 |
| 2008-02-04 | 28,500 | 29,400 | 28,300 | 28,400 | 184 | 56.80 |
| 2008-02-01 | 29,000 | 29,600 | 28,160 | 28,200 | 171 | 56.40 |
| 2008-01-31 | 28,000 | 29,900 | 28,000 | 29,400 | 247 | 58.80 |
| 2008-01-30 | 28,220 | 30,000 | 28,000 | 28,100 | 360 | 56.20 |
| 2008-01-29 | 29,000 | 29,300 | 28,200 | 29,000 | 259 | 58 |
| 2008-01-28 | 30,000 | 30,000 | 28,100 | 29,000 | 191 | 58 |
| 2008-01-25 | 26,850 | 30,050 | 26,800 | 30,000 | 473 | 60 |
| 2008-01-24 | 26,810 | 28,000 | 26,810 | 27,150 | 142 | 54.30 |
| 2008-01-23 | 27,100 | 28,290 | 25,500 | 26,800 | 237 | 53.60 |
| 2008-01-22 | 28,000 | 28,000 | 26,300 | 26,490 | 363 | 52.98 |
| 2008-01-21 | 29,200 | 29,900 | 29,000 | 29,300 | 241 | 58.60 |
| 2008-01-18 | 27,000 | 31,000 | 26,800 | 31,000 | 429 | 62 |
| 2008-01-17 | 27,520 | 29,500 | 26,550 | 28,000 | 545 | 56 |
| 2008-01-16 | 29,300 | 29,990 | 28,400 | 28,410 | 639 | 56.82 |
| 2008-01-15 | 35,000 | 35,000 | 31,000 | 32,400 | 833 | 64.80 |
| 2008-01-11 | 34,700 | 35,500 | 30,700 | 31,000 | 1,112 | 62 |
| 2008-01-10 | 38,700 | 38,700 | 34,500 | 34,700 | 239 | 69.40 |
| 2008-01-09 | 37,500 | 37,900 | 35,100 | 37,900 | 451 | 75.80 |
| 2008-01-08 | 38,100 | 39,000 | 37,300 | 38,300 | 125 | 76.60 |
| 2008-01-07 | 39,000 | 39,000 | 37,000 | 38,000 | 226 | 76 |
| 2008-01-04 | 40,300 | 40,700 | 39,000 | 39,000 | 334 | 78 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2006-09-26]1株→5株
