3089 テクノアルファ(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 | 120,000 | 121,000 | 120,000 | 121,000 | 10 | 605 |
| 2008-12-29 | 116,100 | 120,900 | 116,100 | 119,900 | 29 | 599.50 |
| 2008-12-26 | 121,500 | 121,500 | 120,100 | 120,100 | 10 | 600.50 |
| 2008-12-25 | 120,100 | 122,100 | 119,500 | 119,500 | 11 | 597.50 |
| 2008-12-24 | 120,000 | 123,600 | 120,000 | 123,600 | 29 | 618 |
| 2008-12-22 | 120,000 | 123,000 | 120,000 | 123,000 | 16 | 615 |
| 2008-12-19 | 115,500 | 123,000 | 115,500 | 123,000 | 37 | 615 |
| 2008-12-18 | 117,800 | 119,800 | 117,600 | 119,000 | 10 | 595 |
| 2008-12-17 | 123,900 | 123,900 | 118,500 | 118,500 | 25 | 592.50 |
| 2008-12-16 | 124,000 | 124,000 | 116,100 | 117,600 | 19 | 588 |
| 2008-12-15 | 118,900 | 123,800 | 118,900 | 120,000 | 26 | 600 |
| 2008-12-12 | 110,000 | 114,000 | 110,000 | 114,000 | 9 | 570 |
| 2008-12-11 | 114,600 | 114,600 | 110,000 | 110,000 | 7 | 550 |
| 2008-12-10 | 115,000 | 118,000 | 115,000 | 116,000 | 6 | 580 |
| 2008-12-09 | 115,000 | 117,000 | 115,000 | 117,000 | 4 | 585 |
| 2008-12-08 | 115,000 | 117,000 | 114,000 | 114,000 | 11 | 570 |
| 2008-12-05 | 111,900 | 111,900 | 106,700 | 106,700 | 9 | 533.50 |
| 2008-12-04 | 104,600 | 112,000 | 104,600 | 110,500 | 22 | 552.50 |
| 2008-12-03 | 103,500 | 104,000 | 103,500 | 104,000 | 6 | 520 |
| 2008-12-02 | 104,600 | 104,600 | 103,000 | 103,000 | 7 | 515 |
| 2008-12-01 | 106,300 | 109,000 | 106,000 | 109,000 | 18 | 545 |
| 2008-11-28 | 106,000 | 108,000 | 105,000 | 106,000 | 20 | 530 |
| 2008-11-27 | 112,200 | 113,000 | 108,900 | 111,000 | 30 | 555 |
| 2008-11-26 | 122,900 | 122,900 | 113,000 | 114,000 | 36 | 570 |
| 2008-11-25 | 129,000 | 129,000 | 120,000 | 120,000 | 30 | 600 |
| 2008-11-21 | 121,000 | 124,700 | 116,600 | 124,700 | 39 | 623.50 |
| 2008-11-20 | 125,000 | 125,000 | 122,000 | 124,000 | 33 | 620 |
| 2008-11-19 | 130,200 | 130,200 | 127,500 | 128,300 | 20 | 641.50 |
| 2008-11-18 | 128,000 | 130,900 | 128,000 | 128,200 | 22 | 641 |
| 2008-11-17 | 127,000 | 128,000 | 124,000 | 128,000 | 13 | 640 |
| 2008-11-14 | 127,000 | 127,000 | 122,600 | 125,000 | 25 | 625 |
| 2008-11-13 | 125,000 | 127,000 | 121,100 | 125,000 | 28 | 625 |
| 2008-11-12 | 125,000 | 128,000 | 125,000 | 125,000 | 19 | 625 |
| 2008-11-11 | 125,000 | 125,000 | 121,000 | 121,000 | 5 | 605 |
| 2008-11-10 | 129,000 | 129,000 | 125,000 | 126,000 | 17 | 630 |
| 2008-11-07 | 120,100 | 123,000 | 120,100 | 123,000 | 22 | 615 |
| 2008-11-06 | 122,100 | 129,000 | 122,100 | 126,000 | 26 | 630 |
| 2008-11-05 | 128,000 | 130,800 | 126,100 | 129,900 | 39 | 649.50 |
| 2008-11-04 | 127,000 | 129,000 | 125,000 | 127,000 | 11 | 635 |
| 2008-10-31 | 126,000 | 126,000 | 121,000 | 121,000 | 21 | 605 |
| 2008-10-30 | 118,000 | 133,800 | 118,000 | 126,000 | 32 | 630 |
| 2008-10-29 | 129,000 | 129,000 | 120,000 | 120,000 | 17 | 600 |
| 2008-10-28 | 111,400 | 119,900 | 110,000 | 119,900 | 26 | 599.50 |
| 2008-10-27 | 118,900 | 120,000 | 113,100 | 113,400 | 29 | 567 |
| 2008-10-24 | 115,000 | 115,100 | 114,000 | 115,000 | 20 | 575 |
| 2008-10-23 | 113,000 | 121,000 | 113,000 | 121,000 | 39 | 605 |
| 2008-10-22 | 126,000 | 126,000 | 122,100 | 123,000 | 15 | 615 |
| 2008-10-21 | 130,200 | 135,000 | 128,100 | 130,000 | 47 | 650 |
| 2008-10-20 | 120,900 | 135,000 | 120,000 | 130,200 | 49 | 651 |
| 2008-10-17 | 119,600 | 120,000 | 115,600 | 117,000 | 42 | 585 |
| 2008-10-16 | 112,000 | 120,000 | 104,000 | 111,600 | 87 | 558 |
| 2008-10-15 | 112,000 | 120,000 | 109,000 | 120,000 | 156 | 600 |
| 2008-10-14 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 500 |
| 2008-10-10 | 83,000 | 91,000 | 82,000 | 90,000 | 51 | 450 |
| 2008-10-09 | 83,300 | 93,900 | 83,300 | 88,900 | 101 | 444.50 |
| 2008-10-08 | 98,000 | 98,000 | 83,900 | 83,900 | 125 | 419.50 |
| 2008-10-07 | 99,000 | 107,000 | 98,000 | 103,900 | 81 | 519.50 |
| 2008-10-06 | 129,000 | 129,000 | 113,500 | 115,000 | 53 | 575 |
| 2008-10-03 | 141,000 | 142,000 | 130,000 | 132,000 | 73 | 660 |
| 2008-10-02 | 150,000 | 151,000 | 144,100 | 144,100 | 37 | 720.50 |
| 2008-10-01 | 152,500 | 158,000 | 151,000 | 151,100 | 32 | 755.50 |
| 2008-09-30 | 151,000 | 152,000 | 142,000 | 149,200 | 41 | 746 |
| 2008-09-29 | 157,000 | 158,000 | 153,000 | 158,000 | 24 | 790 |
| 2008-09-26 | 173,000 | 174,000 | 159,100 | 159,100 | 36 | 795.50 |
| 2008-09-25 | 166,000 | 174,000 | 166,000 | 170,000 | 14 | 850 |
| 2008-09-24 | 160,900 | 169,000 | 157,900 | 165,000 | 31 | 825 |
| 2008-09-22 | 159,600 | 161,000 | 156,100 | 160,000 | 49 | 800 |
| 2008-09-19 | 150,200 | 158,000 | 150,000 | 156,700 | 54 | 783.50 |
| 2008-09-18 | 144,600 | 147,000 | 140,500 | 147,000 | 27 | 735 |
| 2008-09-17 | 152,000 | 153,000 | 149,000 | 149,100 | 50 | 745.50 |
| 2008-09-16 | 142,000 | 166,000 | 140,000 | 147,000 | 112 | 735 |
| 2008-09-12 | 144,500 | 147,000 | 144,500 | 147,000 | 6 | 735 |
| 2008-09-11 | 145,000 | 146,000 | 142,000 | 143,000 | 19 | 715 |
| 2008-09-10 | 148,700 | 148,700 | 141,100 | 147,000 | 27 | 735 |
| 2008-09-09 | 155,000 | 155,000 | 148,700 | 149,000 | 8 | 745 |
| 2008-09-08 | 144,500 | 157,000 | 144,500 | 157,000 | 15 | 785 |
| 2008-09-05 | 144,000 | 145,500 | 144,000 | 144,000 | 33 | 720 |
| 2008-09-04 | 155,300 | 155,300 | 152,000 | 152,000 | 24 | 760 |
| 2008-09-03 | 157,000 | 160,000 | 156,000 | 156,000 | 20 | 780 |
| 2008-09-02 | 158,000 | 160,000 | 156,800 | 157,000 | 22 | 785 |
| 2008-09-01 | 160,500 | 161,000 | 159,000 | 159,300 | 14 | 796.50 |
| 2008-08-29 | 159,000 | 160,900 | 158,800 | 159,200 | 21 | 796 |
| 2008-08-28 | 161,500 | 165,000 | 158,100 | 158,100 | 22 | 790.50 |
| 2008-08-27 | 159,600 | 162,000 | 159,600 | 160,200 | 20 | 801 |
| 2008-08-26 | 160,000 | 160,000 | 155,500 | 157,500 | 11 | 787.50 |
| 2008-08-25 | 158,000 | 160,900 | 157,800 | 159,000 | 15 | 795 |
| 2008-08-22 | 164,000 | 164,000 | 156,000 | 156,100 | 34 | 780.50 |
| 2008-08-21 | 162,300 | 164,000 | 160,000 | 164,000 | 26 | 820 |
| 2008-08-20 | 158,900 | 163,000 | 158,100 | 160,100 | 8 | 800.50 |
| 2008-08-19 | 163,000 | 164,500 | 158,000 | 160,000 | 34 | 800 |
| 2008-08-18 | 162,000 | 162,000 | 158,000 | 160,000 | 9 | 800 |
| 2008-08-15 | 156,300 | 163,000 | 156,300 | 162,000 | 15 | 810 |
| 2008-08-14 | 160,000 | 160,100 | 154,200 | 154,200 | 23 | 771 |
| 2008-08-13 | 168,000 | 168,000 | 159,000 | 160,000 | 54 | 800 |
| 2008-08-12 | 186,000 | 186,000 | 170,500 | 170,500 | 84 | 852.50 |
| 2008-08-11 | 160,000 | 187,500 | 159,000 | 181,000 | 179 | 905 |
| 2008-08-08 | 159,000 | 159,900 | 155,100 | 157,500 | 28 | 787.50 |
| 2008-08-07 | 165,800 | 169,900 | 161,100 | 161,100 | 15 | 805.50 |
| 2008-08-06 | 168,000 | 168,000 | 161,200 | 162,000 | 16 | 810 |
| 2008-08-05 | 164,000 | 165,000 | 163,000 | 163,000 | 16 | 815 |
| 2008-08-04 | 164,000 | 169,000 | 164,000 | 166,000 | 8 | 830 |
| 2008-08-01 | 169,000 | 170,000 | 167,000 | 167,000 | 32 | 835 |
| 2008-07-31 | 178,000 | 178,000 | 171,000 | 172,500 | 19 | 862.50 |
| 2008-07-30 | 183,000 | 183,000 | 177,800 | 178,100 | 35 | 890.50 |
| 2008-07-29 | 181,100 | 181,100 | 177,000 | 180,800 | 25 | 904 |
| 2008-07-28 | 187,000 | 190,000 | 183,700 | 186,900 | 59 | 934.50 |
| 2008-07-25 | 175,000 | 178,000 | 175,000 | 178,000 | 21 | 890 |
| 2008-07-24 | 179,000 | 184,000 | 175,000 | 179,800 | 90 | 899 |
| 2008-07-23 | 172,100 | 180,000 | 172,100 | 179,000 | 29 | 895 |
| 2008-07-22 | 180,000 | 180,000 | 170,000 | 172,000 | 26 | 860 |
| 2008-07-18 | 181,000 | 183,000 | 172,000 | 177,000 | 78 | 885 |
| 2008-07-17 | 190,000 | 191,000 | 183,000 | 183,000 | 77 | 915 |
| 2008-07-16 | 191,000 | 193,000 | 181,000 | 184,000 | 149 | 920 |
| 2008-07-15 | 218,000 | 221,000 | 189,000 | 195,000 | 503 | 975 |
| 2008-07-14 | 197,000 | 221,000 | 195,000 | 221,000 | 398 | 1,105 |
| 2008-07-11 | 174,000 | 195,000 | 174,000 | 191,000 | 56 | 955 |
| 2008-07-10 | 164,000 | 173,000 | 163,000 | 173,000 | 16 | 865 |
| 2008-07-09 | 165,000 | 166,000 | 163,000 | 166,000 | 8 | 830 |
| 2008-07-08 | 167,000 | 167,000 | 164,000 | 166,000 | 12 | 830 |
| 2008-07-07 | 162,000 | 166,000 | 161,000 | 166,000 | 10 | 830 |
| 2008-07-04 | 164,000 | 166,000 | 162,000 | 164,000 | 11 | 820 |
| 2008-07-03 | 168,000 | 169,000 | 164,000 | 165,000 | 14 | 825 |
| 2008-07-02 | 168,000 | 170,000 | 168,000 | 168,000 | 10 | 840 |
| 2008-07-01 | 168,000 | 172,000 | 167,000 | 172,000 | 8 | 860 |
| 2008-06-30 | 166,000 | 171,000 | 162,000 | 168,000 | 26 | 840 |
| 2008-06-27 | 167,000 | 167,000 | 160,000 | 161,000 | 28 | 805 |
| 2008-06-26 | 178,000 | 178,000 | 165,000 | 166,000 | 57 | 830 |
| 2008-06-25 | 173,000 | 178,000 | 173,000 | 175,000 | 31 | 875 |
| 2008-06-24 | 183,000 | 183,000 | 179,000 | 179,000 | 52 | 895 |
| 2008-06-23 | 185,000 | 185,000 | 170,000 | 185,000 | 88 | 925 |
| 2008-06-20 | 194,000 | 194,000 | 189,000 | 189,000 | 17 | 945 |
| 2008-06-19 | 195,000 | 196,000 | 192,000 | 192,000 | 22 | 960 |
| 2008-06-18 | 200,000 | 200,000 | 196,000 | 198,000 | 28 | 990 |
| 2008-06-17 | 198,000 | 205,000 | 192,000 | 200,000 | 43 | 1,000 |
| 2008-06-16 | 190,000 | 198,000 | 188,000 | 197,000 | 22 | 985 |
| 2008-06-13 | 198,000 | 198,000 | 186,000 | 188,000 | 32 | 940 |
| 2008-06-12 | 193,000 | 202,000 | 193,000 | 200,000 | 41 | 1,000 |
| 2008-06-11 | 196,000 | 204,000 | 183,000 | 204,000 | 57 | 1,020 |
| 2008-06-10 | 202,000 | 203,000 | 195,000 | 202,000 | 71 | 1,010 |
| 2008-06-09 | 197,000 | 204,000 | 197,000 | 204,000 | 30 | 1,020 |
| 2008-06-06 | 213,000 | 213,000 | 200,000 | 205,000 | 105 | 1,025 |
| 2008-06-05 | 221,000 | 221,000 | 212,000 | 215,000 | 59 | 1,075 |
| 2008-06-04 | 218,000 | 225,000 | 210,000 | 221,000 | 107 | 1,105 |
| 2008-06-03 | 223,000 | 226,000 | 217,000 | 218,000 | 104 | 1,090 |
| 2008-06-02 | 230,000 | 234,000 | 227,000 | 227,000 | 89 | 1,135 |
| 2008-05-30 | 235,000 | 237,000 | 226,000 | 234,000 | 98 | 1,170 |
| 2008-05-29 | 229,000 | 238,000 | 221,000 | 235,000 | 308 | 1,175 |
| 2008-05-28 | 260,000 | 266,000 | 224,000 | 224,000 | 937 | 1,120 |
| 2008-05-27 | 242,000 | 253,000 | 237,000 | 252,000 | 531 | 1,260 |
| 2008-05-26 | 236,000 | 241,000 | 235,000 | 238,000 | 129 | 1,190 |
| 2008-05-23 | 231,000 | 240,000 | 231,000 | 239,000 | 95 | 1,195 |
| 2008-05-22 | 222,000 | 234,000 | 222,000 | 230,000 | 149 | 1,150 |
| 2008-05-21 | 243,000 | 245,000 | 230,000 | 234,000 | 152 | 1,170 |
| 2008-05-20 | 240,000 | 252,000 | 240,000 | 241,000 | 435 | 1,205 |
| 2008-05-19 | 234,000 | 241,000 | 231,000 | 238,000 | 111 | 1,190 |
| 2008-05-16 | 238,000 | 241,000 | 225,000 | 233,000 | 201 | 1,165 |
| 2008-05-15 | 238,000 | 255,000 | 233,000 | 236,000 | 906 | 1,180 |
| 2008-05-14 | 218,000 | 245,000 | 218,000 | 234,000 | 646 | 1,170 |
| 2008-05-13 | 221,000 | 227,000 | 218,000 | 220,000 | 65 | 1,100 |
| 2008-05-12 | 213,000 | 230,000 | 206,000 | 220,000 | 422 | 1,100 |
| 2008-05-09 | 221,000 | 223,000 | 214,000 | 214,000 | 178 | 1,070 |
| 2008-05-08 | 205,000 | 224,000 | 205,000 | 215,000 | 272 | 1,075 |
| 2008-05-07 | 195,000 | 208,000 | 193,000 | 205,000 | 113 | 1,025 |
| 2008-05-02 | 194,000 | 202,000 | 194,000 | 197,000 | 50 | 985 |
| 2008-05-01 | 202,000 | 202,000 | 195,000 | 196,000 | 57 | 980 |
| 2008-04-30 | 195,000 | 210,000 | 192,000 | 203,000 | 154 | 1,015 |
| 2008-04-28 | 214,000 | 214,000 | 196,000 | 196,000 | 64 | 980 |
| 2008-04-25 | 207,000 | 214,000 | 204,000 | 206,000 | 74 | 1,030 |
| 2008-04-24 | 210,000 | 234,000 | 207,000 | 207,000 | 491 | 1,035 |
| 2008-04-23 | 184,000 | 214,000 | 180,000 | 214,000 | 734 | 1,070 |
| 2008-04-22 | 190,000 | 192,000 | 181,000 | 184,000 | 110 | 920 |
| 2008-04-21 | 196,000 | 198,000 | 190,000 | 194,000 | 73 | 970 |
| 2008-04-18 | 196,000 | 197,000 | 192,000 | 192,000 | 110 | 960 |
| 2008-04-17 | 205,000 | 209,000 | 194,000 | 199,000 | 178 | 995 |
| 2008-04-16 | 220,000 | 220,000 | 202,000 | 203,000 | 235 | 1,015 |
| 2008-04-15 | 231,000 | 232,000 | 219,000 | 221,000 | 305 | 1,105 |
| 2008-04-14 | 219,000 | 237,000 | 219,000 | 236,000 | 319 | 1,180 |
| 2008-04-11 | 231,000 | 253,000 | 215,000 | 222,000 | 1,170 | 1,110 |
| 2008-04-10 | 212,000 | 241,000 | 212,000 | 231,000 | 1,011 | 1,155 |
| 2008-04-09 | 202,000 | 202,000 | 202,000 | 202,000 | 46 | 1,010 |
| 2008-04-08 | 181,000 | 185,000 | 172,000 | 172,000 | 100 | 860 |
| 2008-04-07 | 188,000 | 198,000 | 182,000 | 187,000 | 513 | 935 |
| 2008-04-04 | 148,000 | 168,000 | 148,000 | 168,000 | 171 | 840 |
| 2008-04-03 | 146,000 | 148,000 | 146,000 | 148,000 | 11 | 740 |
| 2008-04-02 | 148,000 | 150,000 | 145,000 | 145,000 | 18 | 725 |
| 2008-04-01 | 148,000 | 148,000 | 142,000 | 146,000 | 20 | 730 |
| 2008-03-31 | 146,000 | 149,000 | 145,000 | 147,000 | 32 | 735 |
| 2008-03-28 | 145,000 | 152,000 | 144,000 | 148,000 | 41 | 740 |
| 2008-03-27 | 147,000 | 149,000 | 144,000 | 144,000 | 17 | 720 |
| 2008-03-26 | 149,000 | 149,000 | 145,000 | 146,000 | 27 | 730 |
| 2008-03-25 | 145,000 | 145,000 | 141,000 | 141,000 | 43 | 705 |
| 2008-03-24 | 136,000 | 146,000 | 136,000 | 143,000 | 130 | 715 |
| 2008-03-21 | 144,000 | 152,000 | 144,000 | 151,000 | 28 | 755 |
| 2008-03-19 | 151,000 | 151,000 | 143,000 | 146,000 | 39 | 730 |
| 2008-03-18 | 157,000 | 157,000 | 145,000 | 147,000 | 52 | 735 |
| 2008-03-17 | 152,000 | 157,000 | 143,000 | 157,000 | 28 | 785 |
| 2008-03-14 | 155,000 | 156,000 | 145,000 | 155,000 | 39 | 775 |
| 2008-03-13 | 150,000 | 155,000 | 148,000 | 153,000 | 29 | 765 |
| 2008-03-12 | 161,000 | 161,000 | 150,000 | 155,000 | 64 | 775 |
| 2008-03-11 | 144,000 | 156,000 | 143,000 | 155,000 | 58 | 775 |
| 2008-03-10 | 145,000 | 148,000 | 144,000 | 144,000 | 40 | 720 |
| 2008-03-07 | 149,000 | 154,000 | 149,000 | 153,000 | 54 | 765 |
| 2008-03-06 | 160,000 | 166,000 | 157,000 | 161,000 | 49 | 805 |
| 2008-03-05 | 171,000 | 171,000 | 160,000 | 162,000 | 61 | 810 |
| 2008-03-04 | 177,000 | 177,000 | 170,000 | 176,000 | 49 | 880 |
| 2008-03-03 | 177,000 | 186,000 | 174,000 | 177,000 | 55 | 885 |
| 2008-02-29 | 188,000 | 191,000 | 185,000 | 188,000 | 51 | 940 |
| 2008-02-28 | 191,000 | 197,000 | 190,000 | 192,000 | 90 | 960 |
| 2008-02-27 | 196,000 | 199,000 | 181,000 | 185,000 | 118 | 925 |
| 2008-02-26 | 207,000 | 215,000 | 190,000 | 194,000 | 310 | 970 |
| 2008-02-25 | 171,000 | 199,000 | 171,000 | 199,000 | 199 | 995 |
| 2008-02-22 | 169,000 | 172,000 | 164,000 | 169,000 | 95 | 845 |
| 2008-02-21 | 176,000 | 180,000 | 168,000 | 175,000 | 95 | 875 |
| 2008-02-20 | 187,000 | 190,000 | 175,000 | 179,000 | 76 | 895 |
| 2008-02-19 | 200,000 | 202,000 | 183,000 | 187,000 | 259 | 935 |
| 2008-02-18 | 190,000 | 193,000 | 178,000 | 193,000 | 420 | 965 |
| 2008-02-15 | 142,000 | 163,000 | 139,000 | 163,000 | 202 | 815 |
| 2008-02-14 | 144,000 | 148,000 | 137,000 | 143,000 | 126 | 715 |
| 2008-02-13 | 146,000 | 148,000 | 138,000 | 142,000 | 124 | 710 |
| 2008-02-12 | 153,000 | 153,000 | 144,000 | 148,000 | 64 | 740 |
| 2008-02-08 | 166,000 | 167,000 | 156,000 | 158,000 | 56 | 790 |
| 2008-02-07 | 161,000 | 167,000 | 160,000 | 164,000 | 72 | 820 |
| 2008-02-06 | 163,000 | 170,000 | 159,000 | 166,000 | 83 | 830 |
| 2008-02-05 | 175,000 | 181,000 | 171,000 | 175,000 | 41 | 875 |
| 2008-02-04 | 180,000 | 180,000 | 171,000 | 178,000 | 48 | 890 |
| 2008-02-01 | 189,000 | 190,000 | 177,000 | 178,000 | 81 | 890 |
| 2008-01-31 | 191,000 | 191,000 | 180,000 | 187,000 | 195 | 935 |
| 2008-01-30 | 204,000 | 207,000 | 196,000 | 196,000 | 82 | 980 |
| 2008-01-29 | 211,000 | 213,000 | 203,000 | 207,000 | 57 | 1,035 |
| 2008-01-28 | 207,000 | 211,000 | 201,000 | 205,000 | 49 | 1,025 |
| 2008-01-25 | 208,000 | 210,000 | 203,000 | 208,000 | 85 | 1,040 |
| 2008-01-24 | 209,000 | 209,000 | 203,000 | 204,000 | 54 | 1,020 |
| 2008-01-23 | 215,000 | 215,000 | 198,000 | 198,000 | 90 | 990 |
| 2008-01-22 | 211,000 | 214,000 | 190,000 | 197,000 | 221 | 985 |
| 2008-01-21 | 225,000 | 227,000 | 216,000 | 223,000 | 125 | 1,115 |
| 2008-01-18 | 207,000 | 236,000 | 207,000 | 234,000 | 200 | 1,170 |
| 2008-01-17 | 230,000 | 231,000 | 205,000 | 227,000 | 197 | 1,135 |
| 2008-01-16 | 232,000 | 233,000 | 220,000 | 223,000 | 273 | 1,115 |
| 2008-01-15 | 251,000 | 251,000 | 220,000 | 220,000 | 185 | 1,100 |
| 2008-01-11 | 278,000 | 278,000 | 255,000 | 260,000 | 118 | 1,300 |
| 2008-01-10 | 286,000 | 294,000 | 279,000 | 280,000 | 84 | 1,400 |
| 2008-01-09 | 279,000 | 292,000 | 271,000 | 290,000 | 145 | 1,450 |
| 2008-01-08 | 279,000 | 294,000 | 274,000 | 286,000 | 226 | 1,430 |
| 2008-01-07 | 271,000 | 278,000 | 267,000 | 267,000 | 51 | 1,335 |
| 2008-01-04 | 280,000 | 285,000 | 272,000 | 279,000 | 73 | 1,395 |
分割・併合履歴 ： [2010-11-26]1株→200株
