3085 アークランドサービスホールディングス(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 | 87,000 | 89,802 | 87,000 | 87,102 | 14 | 72.59 |
| 2008-12-29 | 87,798 | 90,000 | 87,798 | 88,998 | 11 | 74.17 |
| 2008-12-26 | 82,998 | 88,002 | 82,998 | 88,002 | 18 | 73.34 |
| 2008-12-25 | 82,500 | 82,500 | 82,500 | 82,500 | 7 | 68.75 |
| 2008-12-24 | 82,002 | 82,002 | 82,002 | 82,002 | 2 | 68.34 |
| 2008-12-22 | 83,100 | 83,100 | 80,202 | 81,198 | 6 | 67.67 |
| 2008-12-19 | 82,902 | 83,202 | 82,500 | 83,202 | 5 | 69.34 |
| 2008-12-18 | 82,998 | 83,502 | 80,598 | 83,502 | 13 | 69.59 |
| 2008-12-17 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 67.50 |
| 2008-12-16 | 79,098 | 81,102 | 79,098 | 81,102 | 5 | 67.59 |
| 2008-12-15 | 82,002 | 82,002 | 82,002 | 82,002 | 1 | 68.34 |
| 2008-12-12 | 80,298 | 81,300 | 79,602 | 79,998 | 12 | 66.67 |
| 2008-12-11 | 81,600 | 81,600 | 80,202 | 80,298 | 22 | 66.92 |
| 2008-12-10 | 79,998 | 82,002 | 79,998 | 81,600 | 25 | 68 |
| 2008-12-09 | 79,002 | 79,998 | 79,002 | 79,998 | 11 | 66.67 |
| 2008-12-08 | 82,002 | 82,002 | 82,002 | 82,002 | 1 | 68.34 |
| 2008-12-05 | 79,698 | 82,002 | 79,698 | 82,002 | 12 | 68.34 |
| 2008-12-04 | 79,800 | 79,800 | 79,800 | 79,800 | 1 | 66.50 |
| 2008-12-03 | 79,902 | 82,002 | 79,902 | 82,002 | 4 | 68.34 |
| 2008-12-02 | 79,998 | 79,998 | 79,002 | 79,002 | 6 | 65.84 |
| 2008-12-01 | 84,498 | 84,498 | 81,102 | 81,102 | 9 | 67.59 |
| 2008-11-28 | 82,002 | 84,498 | 82,002 | 84,498 | 5 | 70.42 |
| 2008-11-27 | 80,502 | 83,502 | 80,502 | 83,502 | 12 | 69.59 |
| 2008-11-26 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 67.50 |
| 2008-11-25 | 79,500 | 79,998 | 79,002 | 79,998 | 19 | 66.67 |
| 2008-11-21 | 79,200 | 80,502 | 79,200 | 80,502 | 13 | 67.09 |
| 2008-11-20 | 83,598 | 83,598 | 80,202 | 80,202 | 6 | 66.84 |
| 2008-11-19 | 85,002 | 85,002 | 85,002 | 85,002 | 5 | 70.84 |
| 2008-11-18 | 89,502 | 89,502 | 85,998 | 85,998 | 17 | 71.67 |
| 2008-11-17 | 87,600 | 87,600 | 87,498 | 87,498 | 2 | 72.92 |
| 2008-11-14 | 85,098 | 87,102 | 85,002 | 87,102 | 5 | 72.59 |
| 2008-11-13 | 86,502 | 87,000 | 85,002 | 85,002 | 13 | 70.84 |
| 2008-11-10 | 82,998 | 90,000 | 82,998 | 88,998 | 19 | 74.17 |
| 2008-11-07 | 80,802 | 80,802 | 80,802 | 80,802 | 1 | 67.34 |
| 2008-11-06 | 79,002 | 79,998 | 79,002 | 79,998 | 5 | 66.67 |
| 2008-11-05 | 79,998 | 82,002 | 79,998 | 81,000 | 5 | 67.50 |
| 2008-11-04 | 79,902 | 81,900 | 79,002 | 79,998 | 32 | 66.67 |
| 2008-10-31 | 79,998 | 79,998 | 79,998 | 79,998 | 8 | 66.67 |
| 2008-10-30 | 78,000 | 79,998 | 78,000 | 79,998 | 11 | 66.67 |
| 2008-10-29 | 76,302 | 80,298 | 74,298 | 74,298 | 20 | 61.92 |
| 2008-10-28 | 75,300 | 76,200 | 72,000 | 72,102 | 25 | 60.09 |
| 2008-10-27 | 76,302 | 76,302 | 76,302 | 76,302 | 2 | 63.59 |
| 2008-10-24 | 80,100 | 80,100 | 79,002 | 79,002 | 19 | 65.84 |
| 2008-10-23 | 82,002 | 82,002 | 82,002 | 82,002 | 1 | 68.34 |
| 2008-10-22 | 85,500 | 85,500 | 85,500 | 85,500 | 1 | 71.25 |
| 2008-10-21 | 79,398 | 85,500 | 76,998 | 84,498 | 16 | 70.42 |
| 2008-10-20 | 73,098 | 78,498 | 73,098 | 76,500 | 6 | 63.75 |
| 2008-10-17 | 73,998 | 73,998 | 73,002 | 73,002 | 7 | 60.84 |
| 2008-10-16 | 73,998 | 73,998 | 73,998 | 73,998 | 1 | 61.67 |
| 2008-10-14 | 70,998 | 70,998 | 70,998 | 70,998 | 1 | 59.17 |
| 2008-10-10 | 67,998 | 67,998 | 65,502 | 66,000 | 22 | 55 |
| 2008-10-09 | 67,902 | 68,802 | 67,002 | 68,802 | 28 | 57.34 |
| 2008-10-08 | 69,900 | 69,900 | 69,798 | 69,900 | 26 | 58.25 |
| 2008-10-07 | 69,000 | 70,998 | 64,998 | 70,002 | 42 | 58.34 |
| 2008-10-06 | 71,898 | 72,000 | 69,102 | 69,198 | 28 | 57.67 |
| 2008-10-03 | 74,898 | 74,898 | 73,200 | 73,602 | 14 | 61.34 |
| 2008-10-02 | 75,402 | 76,998 | 75,402 | 75,498 | 5 | 62.92 |
| 2008-10-01 | 75,702 | 75,900 | 75,498 | 75,900 | 4 | 63.25 |
| 2008-09-30 | 75,300 | 75,900 | 73,002 | 75,000 | 31 | 62.50 |
| 2008-09-29 | 78,498 | 78,498 | 77,298 | 77,298 | 12 | 64.42 |
| 2008-09-26 | 79,002 | 79,998 | 78,198 | 78,300 | 9 | 65.25 |
| 2008-09-25 | 79,500 | 79,500 | 79,500 | 79,500 | 2 | 66.25 |
| 2008-09-24 | 80,898 | 80,898 | 79,302 | 80,598 | 6 | 67.17 |
| 2008-09-22 | 81,198 | 82,500 | 81,198 | 82,500 | 2 | 68.75 |
| 2008-09-19 | 81,000 | 85,998 | 79,998 | 81,000 | 15 | 67.50 |
| 2008-09-18 | 79,998 | 82,002 | 79,002 | 82,002 | 12 | 68.34 |
| 2008-09-17 | 79,998 | 79,998 | 79,998 | 79,998 | 1 | 66.67 |
| 2008-09-16 | 79,002 | 79,002 | 78,102 | 78,498 | 3 | 65.42 |
| 2008-09-11 | 79,998 | 79,998 | 79,998 | 79,998 | 5 | 66.67 |
| 2008-09-10 | 82,002 | 82,002 | 82,002 | 82,002 | 3 | 68.34 |
| 2008-09-09 | 81,000 | 82,002 | 79,998 | 82,002 | 4 | 68.34 |
| 2008-09-08 | 79,500 | 80,802 | 78,498 | 80,802 | 7 | 67.34 |
| 2008-09-05 | 76,998 | 77,400 | 76,998 | 77,298 | 5 | 64.42 |
| 2008-09-04 | 77,598 | 77,700 | 77,202 | 77,202 | 7 | 64.34 |
| 2008-09-03 | 81,000 | 81,000 | 78,498 | 78,600 | 28 | 65.50 |
| 2008-09-02 | 81,198 | 81,498 | 79,998 | 80,502 | 34 | 67.09 |
| 2008-09-01 | 82,002 | 82,002 | 80,100 | 82,002 | 27 | 68.34 |
| 2008-08-29 | 81,900 | 84,000 | 81,900 | 84,000 | 5 | 70 |
| 2008-08-28 | 84,000 | 84,000 | 82,698 | 82,902 | 15 | 69.09 |
| 2008-08-27 | 85,098 | 85,098 | 85,002 | 85,002 | 17 | 70.84 |
| 2008-08-26 | 86,100 | 87,000 | 85,998 | 87,000 | 7 | 72.50 |
| 2008-08-25 | 86,502 | 86,502 | 85,098 | 86,100 | 3 | 71.75 |
| 2008-08-22 | 86,700 | 86,700 | 86,502 | 86,502 | 6 | 72.09 |
| 2008-08-20 | 86,598 | 87,000 | 86,598 | 86,700 | 10 | 72.25 |
| 2008-08-19 | 87,000 | 89,100 | 86,400 | 88,998 | 12 | 74.17 |
| 2008-08-18 | 88,998 | 88,998 | 88,998 | 88,998 | 6 | 74.17 |
| 2008-08-15 | 90,198 | 90,198 | 88,002 | 88,302 | 16 | 73.59 |
| 2008-08-14 | 91,098 | 92,502 | 90,102 | 91,002 | 27 | 75.84 |
| 2008-08-13 | 91,098 | 91,098 | 91,098 | 91,098 | 1 | 75.92 |
| 2008-08-12 | 93,000 | 93,000 | 91,002 | 91,002 | 2 | 75.84 |
| 2008-08-11 | 88,998 | 90,000 | 88,998 | 90,000 | 6 | 75 |
| 2008-08-08 | 91,302 | 91,302 | 87,900 | 88,800 | 78 | 74 |
| 2008-08-07 | 97,902 | 97,902 | 97,902 | 97,902 | 3 | 81.59 |
| 2008-08-06 | 97,902 | 97,902 | 97,902 | 97,902 | 1 | 81.59 |
| 2008-08-05 | 97,998 | 97,998 | 97,998 | 97,998 | 3 | 81.67 |
| 2008-08-04 | 94,998 | 94,998 | 94,998 | 94,998 | 3 | 79.17 |
| 2008-08-01 | 94,698 | 95,700 | 94,698 | 94,998 | 3 | 79.17 |
| 2008-07-31 | 94,698 | 94,698 | 94,002 | 94,698 | 4 | 78.92 |
| 2008-07-30 | 94,998 | 94,998 | 94,002 | 94,902 | 6 | 79.09 |
| 2008-07-29 | 93,498 | 94,002 | 93,498 | 94,002 | 3 | 78.34 |
| 2008-07-28 | 93,498 | 94,002 | 93,498 | 94,002 | 4 | 78.34 |
| 2008-07-25 | 93,498 | 93,498 | 93,498 | 93,498 | 1 | 77.92 |
| 2008-07-24 | 93,900 | 94,002 | 92,502 | 93,498 | 20 | 77.92 |
| 2008-07-23 | 91,902 | 92,898 | 91,902 | 92,898 | 6 | 77.42 |
| 2008-07-22 | 94,902 | 94,902 | 94,902 | 94,902 | 1 | 79.09 |
| 2008-07-18 | 94,500 | 94,500 | 92,898 | 92,898 | 10 | 77.42 |
| 2008-07-17 | 92,502 | 92,898 | 92,502 | 92,502 | 7 | 77.09 |
| 2008-07-16 | 91,098 | 91,500 | 90,000 | 91,500 | 40 | 76.25 |
| 2008-07-15 | 94,998 | 94,998 | 92,100 | 92,100 | 23 | 76.75 |
| 2008-07-14 | 94,302 | 94,500 | 94,302 | 94,398 | 8 | 78.67 |
| 2008-07-11 | 94,398 | 96,402 | 94,302 | 94,302 | 15 | 78.59 |
| 2008-07-10 | 92,502 | 94,302 | 92,502 | 94,302 | 10 | 78.59 |
| 2008-07-09 | 94,098 | 97,002 | 94,002 | 94,500 | 32 | 78.75 |
| 2008-07-08 | 97,902 | 97,902 | 93,900 | 94,002 | 15 | 78.34 |
| 2008-07-07 | 94,002 | 97,902 | 94,002 | 97,902 | 6 | 81.59 |
| 2008-07-04 | 97,002 | 97,098 | 93,000 | 94,002 | 48 | 78.34 |
| 2008-07-03 | 100,002 | 100,002 | 95,598 | 100,002 | 36 | 83.34 |
| 2008-07-02 | 100,998 | 102,000 | 100,002 | 100,002 | 12 | 83.34 |
| 2008-07-01 | 99,900 | 100,998 | 99,900 | 100,002 | 19 | 83.34 |
| 2008-06-30 | 100,998 | 100,998 | 99,900 | 99,900 | 37 | 83.25 |
| 2008-06-27 | 103,998 | 106,002 | 102,000 | 102,000 | 37 | 85 |
| 2008-06-26 | 108,000 | 108,000 | 106,002 | 106,002 | 7 | 88.34 |
| 2008-06-25 | 109,998 | 109,998 | 103,002 | 108,000 | 15 | 90 |
| 2008-06-24 | 109,002 | 109,002 | 105,000 | 109,002 | 9 | 90.84 |
| 2008-06-23 | 109,002 | 112,002 | 106,002 | 109,002 | 89 | 90.84 |
| 2008-06-20 | 106,998 | 109,998 | 103,998 | 109,998 | 50 | 91.67 |
| 2008-06-19 | 99,102 | 105,000 | 99,102 | 105,000 | 43 | 87.50 |
| 2008-06-18 | 97,998 | 99,702 | 97,998 | 99,102 | 15 | 82.59 |
| 2008-06-17 | 97,902 | 97,998 | 97,002 | 97,998 | 20 | 81.67 |
| 2008-06-16 | 97,998 | 98,502 | 96,900 | 97,998 | 31 | 81.67 |
| 2008-06-13 | 96,102 | 97,998 | 95,502 | 97,998 | 20 | 81.67 |
| 2008-06-12 | 97,998 | 97,998 | 97,998 | 97,998 | 9 | 81.67 |
| 2008-06-11 | 97,998 | 97,998 | 97,998 | 97,998 | 1 | 81.67 |
| 2008-06-10 | 98,400 | 98,898 | 96,000 | 97,002 | 19 | 80.84 |
| 2008-06-09 | 95,502 | 97,398 | 94,998 | 97,398 | 8 | 81.17 |
| 2008-06-06 | 98,502 | 98,502 | 97,500 | 97,500 | 28 | 81.25 |
| 2008-06-05 | 98,202 | 98,202 | 97,500 | 97,500 | 36 | 81.25 |
| 2008-06-04 | 96,702 | 98,202 | 96,600 | 98,202 | 8 | 81.84 |
| 2008-06-03 | 98,898 | 99,798 | 95,802 | 96,798 | 90 | 80.67 |
| 2008-06-02 | 96,402 | 98,400 | 96,102 | 98,400 | 37 | 82 |
| 2008-05-30 | 95,502 | 97,398 | 94,998 | 97,398 | 30 | 81.17 |
| 2008-05-29 | 95,298 | 96,498 | 95,298 | 96,498 | 4 | 80.42 |
| 2008-05-28 | 95,502 | 96,498 | 95,100 | 95,202 | 8 | 79.34 |
| 2008-05-27 | 98,802 | 98,802 | 94,998 | 95,100 | 21 | 79.25 |
| 2008-05-26 | 96,600 | 97,800 | 96,600 | 97,800 | 11 | 81.50 |
| 2008-05-23 | 96,000 | 97,002 | 94,602 | 94,602 | 39 | 78.84 |
| 2008-05-22 | 93,000 | 94,998 | 91,998 | 94,500 | 22 | 78.75 |
| 2008-05-21 | 93,402 | 94,602 | 92,502 | 93,000 | 27 | 77.50 |
| 2008-05-20 | 92,700 | 93,498 | 92,502 | 93,402 | 70 | 77.84 |
| 2008-05-19 | 92,898 | 93,000 | 91,602 | 91,602 | 17 | 76.34 |
| 2008-05-16 | 90,600 | 91,500 | 90,102 | 91,002 | 18 | 75.84 |
| 2008-05-15 | 90,000 | 91,998 | 88,998 | 91,998 | 30 | 76.67 |
| 2008-05-14 | 93,000 | 94,998 | 88,998 | 91,998 | 16 | 76.67 |
| 2008-05-13 | 94,002 | 94,998 | 93,000 | 93,900 | 36 | 78.25 |
| 2008-05-12 | 89,802 | 93,000 | 87,900 | 93,000 | 64 | 77.50 |
| 2008-05-09 | 85,002 | 87,900 | 85,002 | 87,798 | 61 | 73.17 |
| 2008-05-08 | 81,498 | 84,000 | 81,402 | 84,000 | 94 | 70 |
| 2008-05-07 | 80,502 | 82,002 | 80,502 | 80,502 | 73 | 67.09 |
| 2008-05-02 | 80,202 | 80,502 | 78,600 | 79,002 | 8 | 65.84 |
| 2008-05-01 | 78,702 | 79,002 | 78,198 | 78,198 | 10 | 65.17 |
| 2008-04-30 | 80,802 | 84,000 | 77,202 | 81,702 | 24 | 68.09 |
| 2008-04-28 | 78,498 | 82,002 | 78,000 | 80,502 | 29 | 67.09 |
| 2008-04-25 | 78,102 | 78,102 | 77,100 | 77,100 | 8 | 64.25 |
| 2008-04-24 | 78,900 | 79,002 | 78,600 | 79,002 | 4 | 65.84 |
| 2008-04-23 | 78,600 | 79,998 | 78,600 | 78,600 | 21 | 65.50 |
| 2008-04-22 | 78,000 | 79,002 | 78,000 | 78,498 | 7 | 65.42 |
| 2008-04-21 | 78,498 | 78,498 | 78,498 | 78,498 | 1 | 65.42 |
| 2008-04-18 | 79,998 | 79,998 | 78,000 | 79,398 | 19 | 66.17 |
| 2008-04-17 | 77,598 | 79,698 | 77,598 | 79,698 | 13 | 66.42 |
| 2008-04-16 | 78,198 | 78,600 | 78,198 | 78,600 | 4 | 65.50 |
| 2008-04-15 | 79,998 | 79,998 | 75,798 | 78,300 | 25 | 65.25 |
| 2008-04-14 | 76,500 | 81,000 | 76,002 | 81,000 | 38 | 67.50 |
| 2008-04-11 | 75,000 | 76,500 | 74,802 | 76,500 | 15 | 63.75 |
| 2008-04-10 | 73,698 | 75,498 | 73,398 | 75,498 | 12 | 62.92 |
| 2008-04-09 | 73,998 | 73,998 | 73,998 | 73,998 | 1 | 61.67 |
| 2008-04-08 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 62.50 |
| 2008-04-07 | 75,000 | 75,300 | 75,000 | 75,000 | 23 | 62.50 |
| 2008-04-04 | 75,300 | 75,498 | 75,000 | 75,000 | 17 | 62.50 |
| 2008-04-03 | 77,598 | 77,598 | 75,498 | 75,498 | 23 | 62.92 |
| 2008-04-02 | 77,202 | 78,102 | 77,100 | 77,100 | 21 | 64.25 |
| 2008-04-01 | 78,000 | 78,702 | 77,100 | 77,100 | 12 | 64.25 |
| 2008-03-31 | 76,002 | 79,002 | 75,498 | 78,900 | 84 | 65.75 |
| 2008-03-28 | 77,100 | 77,100 | 76,902 | 76,902 | 19 | 64.09 |
| 2008-03-27 | 78,102 | 78,102 | 76,998 | 76,998 | 28 | 64.17 |
| 2008-03-26 | 79,002 | 79,002 | 76,998 | 76,998 | 6 | 64.17 |
| 2008-03-25 | 76,998 | 77,502 | 76,500 | 77,502 | 4 | 64.59 |
| 2008-03-24 | 79,200 | 79,998 | 79,002 | 79,002 | 83 | 65.84 |
| 2008-03-21 | 76,902 | 79,002 | 76,602 | 79,002 | 53 | 65.84 |
| 2008-03-19 | 75,198 | 76,998 | 72,798 | 76,998 | 61 | 64.17 |
| 2008-03-18 | 69,300 | 74,298 | 69,300 | 74,202 | 211 | 61.84 |
| 2008-03-17 | 66,402 | 69,300 | 66,402 | 69,300 | 26 | 57.75 |
| 2008-03-14 | 67,602 | 68,100 | 66,102 | 66,498 | 108 | 55.42 |
| 2008-03-13 | 67,602 | 69,402 | 67,200 | 68,100 | 18 | 56.75 |
| 2008-03-12 | 68,502 | 69,498 | 67,902 | 67,998 | 38 | 56.67 |
| 2008-03-11 | 69,000 | 69,498 | 68,202 | 69,000 | 24 | 57.50 |
| 2008-03-10 | 70,002 | 70,998 | 69,498 | 69,498 | 28 | 57.92 |
| 2008-03-07 | 70,302 | 70,998 | 70,098 | 70,998 | 27 | 59.17 |
| 2008-03-06 | 71,502 | 71,502 | 70,500 | 70,800 | 24 | 59 |
| 2008-03-05 | 73,998 | 73,998 | 71,100 | 72,000 | 26 | 60 |
| 2008-03-04 | 74,298 | 74,298 | 73,500 | 74,298 | 16 | 61.92 |
| 2008-03-03 | 75,900 | 75,900 | 72,102 | 74,298 | 39 | 61.92 |
| 2008-02-29 | 76,200 | 76,200 | 74,700 | 75,900 | 19 | 63.25 |
| 2008-02-28 | 75,900 | 77,700 | 74,598 | 77,700 | 31 | 64.75 |
| 2008-02-27 | 79,602 | 79,602 | 76,302 | 76,302 | 46 | 63.59 |
| 2008-02-26 | 82,998 | 82,998 | 79,002 | 79,602 | 102 | 66.34 |
| 2008-02-25 | 72,000 | 75,000 | 71,400 | 75,000 | 34 | 62.50 |
| 2008-02-22 | 72,702 | 72,702 | 70,998 | 71,898 | 41 | 59.92 |
| 2008-02-21 | 72,798 | 72,798 | 70,998 | 72,000 | 10 | 60 |
| 2008-02-20 | 73,002 | 73,398 | 72,000 | 72,000 | 32 | 60 |
| 2008-02-19 | 73,998 | 74,100 | 73,002 | 73,698 | 17 | 61.42 |
| 2008-02-18 | 73,002 | 77,502 | 73,002 | 73,002 | 74 | 60.84 |
| 2008-02-15 | 67,998 | 72,102 | 67,998 | 72,102 | 57 | 60.09 |
| 2008-02-14 | 68,898 | 69,798 | 66,102 | 66,102 | 41 | 55.09 |
| 2008-02-13 | 68,598 | 68,598 | 67,998 | 67,998 | 4 | 56.67 |
| 2008-02-12 | 69,498 | 69,498 | 69,000 | 69,000 | 13 | 57.50 |
| 2008-02-08 | 70,098 | 70,098 | 69,102 | 69,198 | 16 | 57.67 |
| 2008-02-07 | 70,002 | 70,002 | 70,002 | 70,002 | 9 | 58.34 |
| 2008-02-06 | 72,000 | 72,000 | 69,000 | 70,998 | 36 | 59.17 |
| 2008-02-05 | 73,098 | 73,098 | 73,002 | 73,002 | 3 | 60.84 |
| 2008-02-04 | 73,002 | 73,998 | 73,002 | 73,998 | 12 | 61.67 |
| 2008-02-01 | 74,502 | 74,502 | 73,602 | 74,502 | 15 | 62.09 |
| 2008-01-31 | 75,300 | 76,002 | 75,000 | 75,000 | 17 | 62.50 |
| 2008-01-30 | 77,598 | 77,598 | 72,702 | 75,702 | 16 | 63.09 |
| 2008-01-29 | 74,502 | 78,000 | 74,502 | 76,602 | 43 | 63.84 |
| 2008-01-28 | 73,902 | 74,502 | 73,500 | 73,500 | 31 | 61.25 |
| 2008-01-25 | 69,402 | 74,100 | 69,000 | 74,100 | 59 | 61.75 |
| 2008-01-24 | 69,102 | 69,798 | 67,602 | 69,102 | 32 | 57.59 |
| 2008-01-23 | 67,098 | 71,100 | 67,002 | 67,098 | 26 | 55.92 |
| 2008-01-22 | 70,998 | 70,998 | 66,102 | 66,102 | 79 | 55.09 |
| 2008-01-21 | 71,298 | 75,000 | 71,298 | 71,400 | 28 | 59.50 |
| 2008-01-18 | 69,300 | 72,498 | 69,300 | 72,198 | 38 | 60.17 |
| 2008-01-17 | 70,500 | 70,998 | 69,702 | 70,998 | 49 | 59.17 |
| 2008-01-16 | 73,200 | 73,998 | 70,098 | 70,698 | 75 | 58.92 |
| 2008-01-15 | 80,502 | 81,498 | 75,102 | 75,198 | 96 | 62.67 |
| 2008-01-11 | 86,100 | 86,100 | 79,098 | 81,498 | 105 | 67.92 |
| 2008-01-10 | 91,002 | 91,002 | 83,898 | 86,400 | 58 | 72 |
| 2008-01-09 | 85,002 | 89,898 | 84,102 | 88,002 | 35 | 73.34 |
| 2008-01-08 | 85,500 | 87,000 | 83,400 | 87,000 | 35 | 72.50 |
| 2008-01-07 | 85,602 | 87,900 | 85,200 | 85,698 | 79 | 71.42 |
| 2008-01-04 | 91,200 | 91,998 | 87,600 | 88,602 | 40 | 73.84 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-12-28]1株→2株 [2012-08-29]1株→3株 [2010-12-28]1株→100株