2743 ピクセルカンパニーズ(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 | 11,500 | 11,990 | 11,120 | 11,990 | 67 | 119.90 |
| 2008-12-29 | 11,060 | 12,100 | 11,060 | 11,900 | 107 | 119 |
| 2008-12-26 | 10,800 | 12,400 | 10,800 | 12,390 | 161 | 123.90 |
| 2008-12-25 | 11,190 | 12,300 | 11,190 | 12,010 | 234 | 120.10 |
| 2008-12-24 | 13,600 | 13,600 | 13,000 | 13,590 | 364 | 135.90 |
| 2008-12-22 | 13,550 | 13,900 | 13,400 | 13,400 | 110 | 134 |
| 2008-12-19 | 14,090 | 14,090 | 13,510 | 14,000 | 121 | 140 |
| 2008-12-18 | 14,000 | 14,000 | 13,500 | 13,890 | 112 | 138.90 |
| 2008-12-17 | 13,980 | 14,700 | 13,900 | 14,260 | 266 | 142.60 |
| 2008-12-16 | 13,300 | 14,100 | 13,100 | 14,000 | 95 | 140 |
| 2008-12-15 | 12,800 | 13,290 | 12,800 | 13,250 | 190 | 132.50 |
| 2008-12-12 | 12,200 | 12,900 | 12,200 | 12,750 | 157 | 127.50 |
| 2008-12-11 | 12,000 | 12,100 | 11,910 | 12,100 | 55 | 121 |
| 2008-12-10 | 11,330 | 12,000 | 11,300 | 11,950 | 254 | 119.50 |
| 2008-12-09 | 11,000 | 11,300 | 10,800 | 11,300 | 86 | 113 |
| 2008-12-08 | 10,400 | 11,130 | 10,050 | 10,900 | 191 | 109 |
| 2008-12-05 | 10,700 | 10,980 | 10,000 | 10,600 | 63 | 106 |
| 2008-12-04 | 10,900 | 11,000 | 10,000 | 10,900 | 70 | 109 |
| 2008-12-03 | 10,500 | 11,000 | 10,500 | 11,000 | 32 | 110 |
| 2008-12-02 | 10,500 | 11,000 | 10,500 | 10,900 | 15 | 109 |
| 2008-12-01 | 10,500 | 10,850 | 10,500 | 10,850 | 54 | 108.50 |
| 2008-11-28 | 11,000 | 11,000 | 11,000 | 11,000 | 12 | 110 |
| 2008-11-27 | 11,100 | 11,100 | 10,500 | 10,600 | 18 | 106 |
| 2008-11-26 | 11,100 | 11,100 | 11,100 | 11,100 | 1 | 111 |
| 2008-11-25 | 11,000 | 11,200 | 10,500 | 10,990 | 23 | 109.90 |
| 2008-11-21 | 10,000 | 11,250 | 10,000 | 11,000 | 13 | 110 |
| 2008-11-20 | 10,700 | 11,150 | 10,700 | 11,000 | 33 | 110 |
| 2008-11-18 | 11,250 | 11,280 | 11,250 | 11,280 | 15 | 112.80 |
| 2008-11-17 | 10,810 | 11,250 | 10,810 | 11,250 | 23 | 112.50 |
| 2008-11-14 | 11,000 | 11,240 | 10,900 | 11,240 | 31 | 112.40 |
| 2008-11-13 | 11,250 | 11,250 | 11,250 | 11,250 | 1 | 112.50 |
| 2008-11-12 | 11,160 | 11,250 | 10,800 | 11,250 | 77 | 112.50 |
| 2008-11-11 | 11,460 | 11,460 | 11,350 | 11,350 | 2 | 113.50 |
| 2008-11-10 | 11,290 | 11,450 | 11,050 | 11,450 | 35 | 114.50 |
| 2008-11-07 | 11,300 | 11,300 | 10,500 | 11,290 | 67 | 112.90 |
| 2008-11-06 | 10,280 | 11,200 | 10,280 | 11,200 | 33 | 112 |
| 2008-11-05 | 11,000 | 11,210 | 10,800 | 11,090 | 27 | 110.90 |
| 2008-11-04 | 10,980 | 10,980 | 10,600 | 10,950 | 15 | 109.50 |
| 2008-10-31 | 10,910 | 10,910 | 10,500 | 10,700 | 81 | 107 |
| 2008-10-30 | 10,320 | 10,320 | 10,160 | 10,310 | 5 | 103.10 |
| 2008-10-29 | 10,300 | 10,310 | 10,150 | 10,310 | 32 | 103.10 |
| 2008-10-28 | 9,690 | 10,180 | 9,690 | 10,180 | 4 | 101.80 |
| 2008-10-27 | 9,500 | 10,000 | 9,500 | 9,990 | 44 | 99.90 |
| 2008-10-24 | 10,000 | 10,200 | 9,900 | 10,200 | 20 | 102 |
| 2008-10-23 | 9,610 | 10,400 | 9,610 | 10,200 | 46 | 102 |
| 2008-10-22 | 10,300 | 10,400 | 10,300 | 10,400 | 20 | 104 |
| 2008-10-21 | 10,260 | 10,260 | 10,000 | 10,100 | 12 | 101 |
| 2008-10-20 | 10,600 | 10,600 | 9,500 | 10,100 | 71 | 101 |
| 2008-10-17 | 10,640 | 10,640 | 10,000 | 10,400 | 43 | 104 |
| 2008-10-16 | 9,900 | 10,640 | 9,900 | 10,640 | 30 | 106.40 |
| 2008-10-15 | 10,030 | 10,830 | 10,030 | 10,800 | 16 | 108 |
| 2008-10-14 | 9,950 | 9,950 | 9,690 | 9,930 | 15 | 99.30 |
| 2008-10-10 | 9,020 | 9,250 | 8,650 | 9,250 | 47 | 92.50 |
| 2008-10-09 | 8,920 | 9,620 | 8,920 | 9,620 | 50 | 96.20 |
| 2008-10-08 | 8,400 | 8,620 | 8,100 | 8,620 | 58 | 86.20 |
| 2008-10-07 | 8,400 | 8,920 | 8,400 | 8,800 | 143 | 88 |
| 2008-10-06 | 10,000 | 10,390 | 9,000 | 9,300 | 162 | 93 |
| 2008-10-03 | 11,500 | 11,500 | 11,000 | 11,000 | 81 | 110 |
| 2008-10-02 | 12,250 | 12,450 | 11,550 | 11,950 | 42 | 119.50 |
| 2008-10-01 | 11,340 | 12,370 | 11,340 | 12,250 | 96 | 122.50 |
| 2008-09-30 | 11,350 | 11,350 | 10,350 | 11,330 | 19 | 113.30 |
| 2008-09-29 | 10,190 | 12,000 | 10,190 | 11,300 | 39 | 113 |
| 2008-09-26 | 10,400 | 10,500 | 10,050 | 10,390 | 39 | 103.90 |
| 2008-09-25 | 10,320 | 10,320 | 10,010 | 10,010 | 2 | 100.10 |
| 2008-09-22 | 10,430 | 10,440 | 9,950 | 10,440 | 45 | 104.40 |
| 2008-09-19 | 10,430 | 10,430 | 10,400 | 10,430 | 4 | 104.30 |
| 2008-09-18 | 10,050 | 10,120 | 10,000 | 10,030 | 8 | 100.30 |
| 2008-09-17 | 10,800 | 10,900 | 10,020 | 10,020 | 31 | 100.20 |
| 2008-09-16 | 9,900 | 10,100 | 9,800 | 10,000 | 27 | 100 |
| 2008-09-12 | 10,030 | 10,500 | 10,030 | 10,500 | 18 | 105 |
| 2008-09-11 | 10,290 | 10,500 | 10,020 | 10,020 | 11 | 100.20 |
| 2008-09-10 | 10,490 | 10,500 | 10,290 | 10,290 | 13 | 102.90 |
| 2008-09-09 | 10,110 | 10,290 | 10,110 | 10,290 | 7 | 102.90 |
| 2008-09-08 | 10,000 | 10,200 | 10,000 | 10,020 | 27 | 100.20 |
| 2008-09-05 | 10,200 | 10,280 | 9,580 | 10,280 | 90 | 102.80 |
| 2008-09-04 | 10,160 | 10,160 | 10,000 | 10,000 | 34 | 100 |
| 2008-09-03 | 10,200 | 10,250 | 10,100 | 10,200 | 18 | 102 |
| 2008-09-02 | 10,500 | 10,500 | 10,100 | 10,300 | 13 | 103 |
| 2008-09-01 | 10,200 | 10,550 | 10,200 | 10,550 | 28 | 105.50 |
| 2008-08-29 | 10,020 | 10,550 | 10,000 | 10,550 | 33 | 105.50 |
| 2008-08-28 | 10,100 | 10,350 | 10,030 | 10,220 | 23 | 102.20 |
| 2008-08-27 | 10,700 | 10,700 | 10,100 | 10,300 | 12 | 103 |
| 2008-08-26 | 10,400 | 10,500 | 10,300 | 10,500 | 18 | 105 |
| 2008-08-25 | 10,300 | 10,500 | 10,300 | 10,300 | 18 | 103 |
| 2008-08-22 | 10,430 | 10,430 | 9,810 | 10,300 | 89 | 103 |
| 2008-08-21 | 9,700 | 10,220 | 9,530 | 9,730 | 147 | 97.30 |
| 2008-08-20 | 9,530 | 10,500 | 9,530 | 10,500 | 334 | 105 |
| 2008-08-19 | 13,030 | 13,160 | 11,120 | 11,330 | 133 | 113.30 |
| 2008-08-18 | 14,000 | 14,700 | 13,120 | 13,120 | 74 | 131.20 |
| 2008-08-15 | 14,500 | 14,800 | 14,000 | 14,800 | 15 | 148 |
| 2008-08-14 | 14,700 | 14,700 | 13,100 | 14,300 | 31 | 143 |
| 2008-08-13 | 15,800 | 15,800 | 14,600 | 15,000 | 14 | 150 |
| 2008-08-12 | 16,380 | 16,400 | 14,800 | 15,000 | 36 | 150 |
| 2008-08-11 | 16,280 | 16,480 | 16,020 | 16,480 | 14 | 164.80 |
| 2008-08-08 | 16,000 | 16,300 | 15,400 | 16,300 | 57 | 163 |
| 2008-08-07 | 16,650 | 16,650 | 16,210 | 16,300 | 13 | 163 |
| 2008-08-06 | 16,010 | 16,650 | 16,010 | 16,650 | 8 | 166.50 |
| 2008-08-05 | 16,400 | 16,400 | 15,800 | 16,000 | 25 | 160 |
| 2008-08-04 | 16,930 | 17,490 | 16,500 | 16,600 | 35 | 166 |
| 2008-08-01 | 17,400 | 17,400 | 17,000 | 17,200 | 29 | 172 |
| 2008-07-31 | 17,100 | 17,100 | 16,990 | 16,990 | 11 | 169.90 |
| 2008-07-30 | 17,000 | 17,000 | 16,400 | 16,500 | 16 | 165 |
| 2008-07-29 | 17,890 | 17,890 | 16,000 | 16,430 | 78 | 164.30 |
| 2008-07-28 | 19,000 | 19,000 | 17,490 | 17,490 | 215 | 174.90 |
| 2008-07-25 | 19,510 | 19,510 | 19,100 | 19,490 | 10 | 194.90 |
| 2008-07-24 | 18,630 | 19,110 | 18,630 | 19,110 | 13 | 191.10 |
| 2008-07-23 | 19,200 | 19,200 | 18,610 | 18,610 | 21 | 186.10 |
| 2008-07-22 | 19,100 | 19,980 | 18,980 | 18,980 | 33 | 189.80 |
| 2008-07-18 | 19,990 | 20,000 | 19,900 | 20,000 | 5 | 200 |
| 2008-07-17 | 19,700 | 20,300 | 19,500 | 20,300 | 11 | 203 |
| 2008-07-16 | 20,200 | 20,200 | 19,500 | 19,700 | 6 | 197 |
| 2008-07-15 | 20,200 | 20,200 | 20,000 | 20,000 | 10 | 200 |
| 2008-07-14 | 19,900 | 22,700 | 19,900 | 20,800 | 74 | 208 |
| 2008-07-11 | 19,980 | 20,000 | 19,980 | 20,000 | 2 | 200 |
| 2008-07-10 | 18,990 | 18,990 | 18,760 | 18,900 | 4 | 189 |
| 2008-07-09 | 18,800 | 19,000 | 18,800 | 19,000 | 4 | 190 |
| 2008-07-08 | 19,000 | 19,000 | 19,000 | 19,000 | 4 | 190 |
| 2008-07-07 | 18,590 | 19,900 | 18,590 | 19,900 | 52 | 199 |
| 2008-07-04 | 18,700 | 19,300 | 18,520 | 18,590 | 23 | 185.90 |
| 2008-07-03 | 19,240 | 19,240 | 18,040 | 18,700 | 43 | 187 |
| 2008-07-02 | 18,600 | 19,300 | 17,300 | 19,300 | 95 | 193 |
| 2008-07-01 | 19,300 | 19,300 | 19,300 | 19,300 | 2 | 193 |
| 2008-06-30 | 18,600 | 19,000 | 18,300 | 18,700 | 49 | 187 |
| 2008-06-27 | 19,510 | 19,510 | 19,510 | 19,510 | 3 | 195.10 |
| 2008-06-26 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2008-06-25 | 19,800 | 20,500 | 19,800 | 20,500 | 9 | 205 |
| 2008-06-24 | 20,840 | 20,840 | 20,300 | 20,800 | 60 | 208 |
| 2008-06-23 | 20,800 | 20,950 | 20,800 | 20,850 | 18 | 208.50 |
| 2008-06-20 | 20,200 | 20,800 | 20,200 | 20,800 | 2 | 208 |
| 2008-06-19 | 21,000 | 21,000 | 20,850 | 20,850 | 14 | 208.50 |
| 2008-06-18 | 21,000 | 21,000 | 20,880 | 20,880 | 4 | 208.80 |
| 2008-06-17 | 21,000 | 21,000 | 20,660 | 21,000 | 13 | 210 |
| 2008-06-16 | 20,990 | 21,000 | 20,990 | 21,000 | 14 | 210 |
| 2008-06-13 | 21,000 | 21,200 | 21,000 | 21,200 | 13 | 212 |
| 2008-06-12 | 21,400 | 21,400 | 21,300 | 21,300 | 8 | 213 |
| 2008-06-11 | 21,500 | 22,000 | 20,800 | 22,000 | 69 | 220 |
| 2008-06-10 | 22,310 | 22,310 | 22,000 | 22,000 | 11 | 220 |
| 2008-06-09 | 21,910 | 22,300 | 21,700 | 22,300 | 39 | 223 |
| 2008-06-06 | 21,400 | 22,900 | 21,380 | 22,160 | 48 | 221.60 |
| 2008-06-05 | 20,900 | 20,900 | 20,700 | 20,700 | 2 | 207 |
| 2008-06-04 | 21,000 | 21,000 | 20,520 | 20,610 | 42 | 206.10 |
| 2008-06-03 | 20,900 | 21,120 | 20,510 | 21,000 | 35 | 210 |
| 2008-06-02 | 21,000 | 21,600 | 20,510 | 21,500 | 55 | 215 |
| 2008-05-30 | 21,700 | 21,700 | 20,210 | 20,810 | 40 | 208.10 |
| 2008-05-29 | 21,400 | 21,700 | 20,300 | 21,700 | 30 | 217 |
| 2008-05-28 | 22,400 | 22,700 | 21,520 | 21,820 | 49 | 218.20 |
| 2008-05-27 | 23,500 | 23,700 | 22,800 | 23,000 | 48 | 230 |
| 2008-05-26 | 23,500 | 23,890 | 23,100 | 23,890 | 134 | 238.90 |
| 2008-05-23 | 21,300 | 22,000 | 21,200 | 22,000 | 114 | 220 |
| 2008-05-22 | 20,990 | 21,000 | 20,540 | 20,980 | 21 | 209.80 |
| 2008-05-21 | 20,690 | 21,000 | 19,820 | 20,880 | 73 | 208.80 |
| 2008-05-20 | 20,000 | 20,700 | 20,000 | 20,700 | 37 | 207 |
| 2008-05-19 | 19,510 | 20,000 | 19,510 | 20,000 | 12 | 200 |
| 2008-05-16 | 20,000 | 20,500 | 19,500 | 20,500 | 30 | 205 |
| 2008-05-15 | 20,220 | 20,490 | 20,000 | 20,000 | 11 | 200 |
| 2008-05-14 | 20,400 | 21,000 | 20,200 | 20,200 | 33 | 202 |
| 2008-05-13 | 19,270 | 20,000 | 18,800 | 20,000 | 34 | 200 |
| 2008-05-12 | 19,100 | 19,280 | 18,800 | 19,270 | 49 | 192.70 |
| 2008-05-09 | 19,020 | 19,300 | 19,020 | 19,300 | 82 | 193 |
| 2008-05-08 | 19,000 | 19,010 | 18,850 | 18,850 | 44 | 188.50 |
| 2008-05-07 | 18,990 | 19,000 | 18,800 | 19,000 | 65 | 190 |
| 2008-05-02 | 18,800 | 19,000 | 18,500 | 19,000 | 84 | 190 |
| 2008-05-01 | 19,000 | 19,000 | 18,620 | 19,000 | 36 | 190 |
| 2008-04-30 | 18,800 | 18,800 | 18,600 | 18,700 | 91 | 187 |
| 2008-04-28 | 19,000 | 19,000 | 18,510 | 19,000 | 59 | 190 |
| 2008-04-25 | 18,550 | 19,000 | 18,550 | 19,000 | 17 | 190 |
| 2008-04-24 | 18,900 | 18,900 | 18,900 | 18,900 | 1 | 189 |
| 2008-04-23 | 18,300 | 18,890 | 18,300 | 18,890 | 42 | 188.90 |
| 2008-04-22 | 19,000 | 19,000 | 18,800 | 18,800 | 18 | 188 |
| 2008-04-21 | 19,000 | 19,500 | 19,000 | 19,000 | 45 | 190 |
| 2008-04-18 | 18,600 | 18,800 | 18,600 | 18,800 | 5 | 188 |
| 2008-04-17 | 19,010 | 19,800 | 18,500 | 18,500 | 48 | 185 |
| 2008-04-16 | 19,000 | 19,000 | 19,000 | 19,000 | 11 | 190 |
| 2008-04-15 | 19,000 | 19,000 | 18,600 | 18,800 | 51 | 188 |
| 2008-04-14 | 19,000 | 19,000 | 18,600 | 18,600 | 11 | 186 |
| 2008-04-11 | 19,000 | 19,000 | 19,000 | 19,000 | 7 | 190 |
| 2008-04-10 | 19,000 | 19,000 | 19,000 | 19,000 | 2 | 190 |
| 2008-04-09 | 19,110 | 19,110 | 19,110 | 19,110 | 1 | 191.10 |
| 2008-04-08 | 20,000 | 20,000 | 19,600 | 19,600 | 35 | 196 |
| 2008-04-07 | 19,000 | 19,500 | 18,800 | 18,800 | 23 | 188 |
| 2008-04-04 | 20,000 | 20,050 | 20,000 | 20,050 | 4 | 200.50 |
| 2008-04-03 | 19,600 | 20,050 | 19,600 | 20,050 | 50 | 200.50 |
| 2008-04-02 | 19,600 | 19,950 | 19,600 | 19,950 | 21 | 199.50 |
| 2008-04-01 | 19,950 | 19,950 | 19,700 | 19,700 | 2 | 197 |
| 2008-03-31 | 19,980 | 20,000 | 19,500 | 19,500 | 51 | 195 |
| 2008-03-28 | 20,000 | 20,000 | 20,000 | 20,000 | 10 | 200 |
| 2008-03-27 | 20,000 | 20,000 | 19,100 | 19,700 | 27 | 197 |
| 2008-03-26 | 20,000 | 20,050 | 20,000 | 20,000 | 28 | 200 |
| 2008-03-25 | 19,990 | 19,990 | 19,800 | 19,800 | 3 | 198 |
| 2008-03-24 | 19,000 | 19,800 | 19,000 | 19,800 | 7 | 198 |
| 2008-03-21 | 19,990 | 19,990 | 19,990 | 19,990 | 3 | 199.90 |
| 2008-03-19 | 19,990 | 19,990 | 19,990 | 19,990 | 1 | 199.90 |
| 2008-03-18 | 17,900 | 18,500 | 17,900 | 18,500 | 4 | 185 |
| 2008-03-17 | 19,010 | 19,500 | 18,500 | 18,900 | 28 | 189 |
| 2008-03-14 | 19,800 | 19,800 | 19,200 | 19,600 | 5 | 196 |
| 2008-03-13 | 19,600 | 19,620 | 19,600 | 19,600 | 24 | 196 |
| 2008-03-12 | 19,610 | 20,000 | 19,600 | 19,600 | 16 | 196 |
| 2008-03-11 | 19,500 | 20,000 | 19,230 | 19,520 | 25 | 195.20 |
| 2008-03-10 | 19,510 | 19,580 | 19,510 | 19,530 | 10 | 195.30 |
| 2008-03-07 | 19,210 | 20,100 | 19,210 | 19,790 | 57 | 197.90 |
| 2008-03-06 | 19,700 | 19,700 | 19,210 | 19,210 | 6 | 192.10 |
| 2008-03-05 | 19,480 | 19,900 | 19,380 | 19,900 | 10 | 199 |
| 2008-03-04 | 20,000 | 20,000 | 19,100 | 19,100 | 27 | 191 |
| 2008-03-03 | 20,000 | 20,100 | 19,900 | 19,900 | 25 | 199 |
| 2008-02-29 | 20,200 | 20,200 | 20,000 | 20,200 | 5 | 202 |
| 2008-02-28 | 20,300 | 20,500 | 19,990 | 19,990 | 37 | 199.90 |
| 2008-02-27 | 21,700 | 21,700 | 20,600 | 20,980 | 14 | 209.80 |
| 2008-02-26 | 21,500 | 21,500 | 21,500 | 21,500 | 1 | 215 |
| 2008-02-25 | 21,400 | 21,900 | 21,000 | 21,900 | 21 | 219 |
| 2008-02-22 | 21,530 | 21,970 | 21,280 | 21,700 | 21 | 217 |
| 2008-02-21 | 21,860 | 22,160 | 21,200 | 21,990 | 261 | 219.90 |
| 2008-02-20 | 23,100 | 23,300 | 22,600 | 23,300 | 21 | 233 |
| 2008-02-19 | 21,320 | 22,500 | 21,100 | 22,500 | 56 | 225 |
| 2008-02-18 | 20,520 | 21,600 | 20,520 | 21,600 | 81 | 216 |
| 2008-02-15 | 20,250 | 20,640 | 20,100 | 20,500 | 32 | 205 |
| 2008-02-14 | 20,100 | 21,000 | 20,100 | 20,850 | 47 | 208.50 |
| 2008-02-13 | 19,710 | 21,000 | 19,710 | 20,000 | 18 | 200 |
| 2008-02-12 | 21,000 | 21,000 | 19,700 | 19,700 | 53 | 197 |
| 2008-02-08 | 22,030 | 22,050 | 21,020 | 21,200 | 76 | 212 |
| 2008-02-07 | 22,860 | 22,860 | 22,050 | 22,380 | 24 | 223.80 |
| 2008-02-06 | 23,010 | 23,100 | 22,550 | 22,560 | 39 | 225.60 |
| 2008-02-05 | 23,030 | 23,200 | 23,010 | 23,200 | 18 | 232 |
| 2008-02-04 | 23,230 | 23,930 | 23,200 | 23,930 | 15 | 239.30 |
| 2008-02-01 | 22,730 | 23,800 | 22,710 | 23,800 | 34 | 238 |
| 2008-01-31 | 22,610 | 23,900 | 22,610 | 22,710 | 33 | 227.10 |
| 2008-01-30 | 23,510 | 23,510 | 22,600 | 22,600 | 70 | 226 |
| 2008-01-29 | 23,030 | 23,700 | 22,900 | 23,700 | 72 | 237 |
| 2008-01-28 | 21,500 | 23,000 | 21,500 | 22,480 | 135 | 224.80 |
| 2008-01-25 | 21,000 | 23,000 | 21,000 | 22,100 | 107 | 221 |
| 2008-01-24 | 20,050 | 20,990 | 19,900 | 20,350 | 37 | 203.50 |
| 2008-01-23 | 19,990 | 21,000 | 19,500 | 19,500 | 20 | 195 |
| 2008-01-22 | 20,350 | 20,350 | 19,010 | 19,900 | 83 | 199 |
| 2008-01-21 | 19,700 | 20,300 | 19,700 | 19,850 | 48 | 198.50 |
| 2008-01-18 | 20,060 | 20,810 | 19,250 | 20,600 | 74 | 206 |
| 2008-01-17 | 20,000 | 20,000 | 18,910 | 20,000 | 131 | 200 |
| 2008-01-16 | 19,400 | 19,400 | 17,600 | 18,000 | 185 | 180 |
| 2008-01-15 | 21,300 | 21,300 | 20,000 | 20,400 | 49 | 204 |
| 2008-01-11 | 23,950 | 23,950 | 21,400 | 21,650 | 97 | 216.50 |
| 2008-01-10 | 24,350 | 24,350 | 23,000 | 23,350 | 123 | 233.50 |
| 2008-01-09 | 22,500 | 23,100 | 21,200 | 21,650 | 239 | 216.50 |
| 2008-01-08 | 24,300 | 24,300 | 23,760 | 24,200 | 60 | 242 |
| 2008-01-07 | 27,900 | 27,900 | 25,000 | 25,200 | 46 | 252 |
| 2008-01-04 | 28,500 | 28,500 | 27,500 | 27,980 | 26 | 279.80 |
分割・併合履歴 ： [2013-12-26]1株→100株
