3242 (株)アーバネットコーポレーション 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 | 23,504 | 23,600 | 23,504 | 23,600 | 5 | 29.50 |
| 2008-12-29 | 23,504 | 23,504 | 23,200 | 23,200 | 3 | 29 |
| 2008-12-25 | 23,000 | 23,200 | 23,000 | 23,200 | 7 | 29 |
| 2008-12-24 | 24,904 | 24,904 | 22,800 | 23,104 | 88 | 28.88 |
| 2008-12-22 | 24,912 | 24,912 | 24,600 | 24,904 | 15 | 31.13 |
| 2008-12-19 | 23,008 | 24,600 | 23,008 | 24,600 | 25 | 30.75 |
| 2008-12-18 | 23,200 | 24,704 | 22,800 | 23,000 | 133 | 28.75 |
| 2008-12-17 | 27,104 | 27,400 | 23,504 | 23,504 | 252 | 29.38 |
| 2008-12-16 | 25,504 | 26,504 | 25,504 | 26,504 | 48 | 33.13 |
| 2008-12-15 | 25,600 | 25,600 | 25,000 | 25,000 | 54 | 31.25 |
| 2008-12-12 | 23,800 | 24,000 | 23,504 | 23,504 | 27 | 29.38 |
| 2008-12-11 | 24,704 | 25,208 | 23,000 | 25,000 | 155 | 31.25 |
| 2008-12-10 | 23,304 | 23,504 | 23,000 | 23,504 | 13 | 29.38 |
| 2008-12-09 | 22,504 | 23,504 | 22,504 | 23,000 | 4 | 28.75 |
| 2008-12-08 | 21,504 | 22,168 | 21,504 | 22,168 | 3 | 27.71 |
| 2008-12-05 | 24,504 | 24,504 | 23,200 | 23,200 | 10 | 29 |
| 2008-12-04 | 25,504 | 25,504 | 25,504 | 25,504 | 1 | 31.88 |
| 2008-12-03 | 24,504 | 24,504 | 24,200 | 24,200 | 14 | 30.25 |
| 2008-12-02 | 24,504 | 25,200 | 24,504 | 25,200 | 9 | 31.50 |
| 2008-12-01 | 24,992 | 24,992 | 24,200 | 24,200 | 6 | 30.25 |
| 2008-11-28 | 24,208 | 25,000 | 24,000 | 25,000 | 18 | 31.25 |
| 2008-11-27 | 25,000 | 25,504 | 24,200 | 24,504 | 40 | 30.63 |
| 2008-11-26 | 25,008 | 26,000 | 24,000 | 25,504 | 43 | 31.88 |
| 2008-11-25 | 26,704 | 26,904 | 24,200 | 24,200 | 28 | 30.25 |
| 2008-11-21 | 26,000 | 27,000 | 26,000 | 27,000 | 14 | 33.75 |
| 2008-11-20 | 27,504 | 28,504 | 26,304 | 27,000 | 92 | 33.75 |
| 2008-11-19 | 28,000 | 29,000 | 27,952 | 29,000 | 78 | 36.25 |
| 2008-11-17 | 29,304 | 29,304 | 29,304 | 29,304 | 4 | 36.63 |
| 2008-11-14 | 30,504 | 30,504 | 29,000 | 29,000 | 12 | 36.25 |
| 2008-11-13 | 30,000 | 30,000 | 29,504 | 29,504 | 5 | 36.88 |
| 2008-11-12 | 30,400 | 31,400 | 30,400 | 31,400 | 17 | 39.25 |
| 2008-11-11 | 31,000 | 31,000 | 30,000 | 30,000 | 21 | 37.50 |
| 2008-11-10 | 31,304 | 31,304 | 31,304 | 31,304 | 1 | 39.13 |
| 2008-11-07 | 31,504 | 31,504 | 31,000 | 31,000 | 12 | 38.75 |
| 2008-11-05 | 32,000 | 32,000 | 32,000 | 32,000 | 5 | 40 |
| 2008-11-04 | 32,000 | 32,000 | 32,000 | 32,000 | 18 | 40 |
| 2008-10-31 | 32,000 | 32,104 | 32,000 | 32,000 | 22 | 40 |
| 2008-10-30 | 31,400 | 31,904 | 31,400 | 31,904 | 6 | 39.88 |
| 2008-10-29 | 32,400 | 32,400 | 31,000 | 31,000 | 24 | 38.75 |
| 2008-10-28 | 30,904 | 32,000 | 30,904 | 32,000 | 26 | 40 |
| 2008-10-27 | 32,200 | 35,800 | 29,704 | 30,504 | 28 | 38.13 |
| 2008-10-24 | 33,000 | 33,000 | 31,000 | 31,000 | 17 | 38.75 |
| 2008-10-23 | 33,000 | 37,000 | 32,000 | 37,000 | 18 | 46.25 |
| 2008-10-21 | 33,704 | 33,704 | 32,000 | 32,000 | 15 | 40 |
| 2008-10-20 | 34,000 | 34,000 | 31,000 | 31,000 | 12 | 38.75 |
| 2008-10-17 | 33,048 | 34,000 | 33,000 | 34,000 | 13 | 42.50 |
| 2008-10-16 | 32,952 | 33,000 | 32,952 | 33,000 | 7 | 41.25 |
| 2008-10-15 | 33,504 | 33,504 | 32,600 | 32,600 | 7 | 40.75 |
| 2008-10-14 | 30,000 | 32,048 | 30,000 | 32,048 | 10 | 40.06 |
| 2008-10-10 | 30,400 | 30,400 | 29,904 | 30,000 | 6 | 37.50 |
| 2008-10-09 | 26,000 | 30,800 | 26,000 | 30,800 | 57 | 38.50 |
| 2008-10-08 | 34,000 | 34,000 | 30,000 | 30,000 | 16 | 37.50 |
| 2008-10-07 | 34,000 | 35,000 | 34,000 | 34,000 | 33 | 42.50 |
| 2008-10-06 | 41,552 | 41,552 | 38,000 | 38,000 | 11 | 47.50 |
| 2008-10-03 | 41,704 | 41,704 | 41,704 | 41,704 | 10 | 52.13 |
| 2008-10-02 | 45,704 | 45,704 | 45,704 | 45,704 | 3 | 57.13 |
| 2008-10-01 | 45,704 | 45,704 | 45,704 | 45,704 | 3 | 57.13 |
| 2008-09-30 | 41,000 | 41,704 | 41,000 | 41,704 | 18 | 52.13 |
| 2008-09-29 | 45,000 | 45,000 | 45,000 | 45,000 | 9 | 56.25 |
| 2008-09-26 | 48,504 | 48,504 | 48,504 | 48,504 | 15 | 60.63 |
| 2008-09-25 | 48,504 | 48,504 | 48,504 | 48,504 | 5 | 60.63 |
| 2008-09-22 | 48,104 | 48,104 | 48,104 | 48,104 | 5 | 60.13 |
| 2008-09-19 | 47,000 | 48,000 | 47,000 | 48,000 | 6 | 60 |
| 2008-09-18 | 49,000 | 49,000 | 46,000 | 46,000 | 5 | 57.50 |
| 2008-09-17 | 48,400 | 49,000 | 48,400 | 49,000 | 24 | 61.25 |
| 2008-09-16 | 53,000 | 53,000 | 48,000 | 48,000 | 14 | 60 |
| 2008-09-12 | 51,000 | 53,000 | 51,000 | 53,000 | 2 | 66.25 |
| 2008-09-11 | 49,504 | 50,000 | 49,504 | 50,000 | 2 | 62.50 |
| 2008-09-10 | 46,552 | 46,552 | 46,552 | 46,552 | 5 | 58.19 |
| 2008-09-09 | 48,000 | 48,000 | 46,552 | 46,552 | 5 | 58.19 |
| 2008-09-05 | 45,000 | 46,000 | 45,000 | 46,000 | 7 | 57.50 |
| 2008-09-04 | 45,000 | 45,000 | 45,000 | 45,000 | 5 | 56.25 |
| 2008-09-03 | 45,000 | 45,000 | 45,000 | 45,000 | 6 | 56.25 |
| 2008-09-02 | 45,000 | 45,000 | 45,000 | 45,000 | 9 | 56.25 |
| 2008-09-01 | 45,400 | 45,400 | 45,000 | 45,000 | 25 | 56.25 |
| 2008-08-29 | 49,000 | 49,000 | 49,000 | 49,000 | 7 | 61.25 |
| 2008-08-28 | 49,048 | 49,048 | 49,000 | 49,000 | 3 | 61.25 |
| 2008-08-27 | 49,448 | 49,448 | 49,000 | 49,000 | 17 | 61.25 |
| 2008-08-26 | 49,400 | 49,400 | 49,400 | 49,400 | 6 | 61.75 |
| 2008-08-25 | 52,000 | 52,000 | 49,000 | 49,400 | 11 | 61.75 |
| 2008-08-22 | 55,000 | 57,000 | 52,000 | 52,000 | 24 | 65 |
| 2008-08-21 | 51,000 | 52,000 | 51,000 | 52,000 | 16 | 65 |
| 2008-08-20 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 60 |
| 2008-08-19 | 45,152 | 46,000 | 45,152 | 46,000 | 7 | 57.50 |
| 2008-08-18 | 45,000 | 45,152 | 45,000 | 45,152 | 6 | 56.44 |
| 2008-08-15 | 47,552 | 48,000 | 44,752 | 44,752 | 14 | 55.94 |
| 2008-08-14 | 49,000 | 49,400 | 48,000 | 48,000 | 18 | 60 |
| 2008-08-13 | 52,904 | 52,904 | 52,800 | 52,800 | 8 | 66 |
| 2008-08-12 | 49,000 | 52,800 | 49,000 | 52,800 | 19 | 66 |
| 2008-08-11 | 48,200 | 49,000 | 48,200 | 49,000 | 12 | 61.25 |
| 2008-08-08 | 45,000 | 47,000 | 45,000 | 47,000 | 40 | 58.75 |
| 2008-08-07 | 50,704 | 50,704 | 50,000 | 50,000 | 17 | 62.50 |
| 2008-08-06 | 60,000 | 60,000 | 55,000 | 55,000 | 14 | 68.75 |
| 2008-08-05 | 62,000 | 62,000 | 58,000 | 60,000 | 16 | 75 |
| 2008-08-04 | 63,000 | 63,000 | 63,000 | 63,000 | 3 | 78.75 |
| 2008-08-01 | 64,600 | 64,600 | 64,504 | 64,504 | 5 | 80.63 |
| 2008-07-31 | 65,600 | 65,600 | 65,600 | 65,600 | 10 | 82 |
| 2008-07-30 | 64,104 | 64,200 | 64,104 | 64,104 | 11 | 80.13 |
| 2008-07-29 | 64,904 | 65,104 | 64,104 | 64,104 | 18 | 80.13 |
| 2008-07-28 | 63,904 | 63,904 | 63,904 | 63,904 | 10 | 79.88 |
| 2008-07-25 | 63,904 | 63,904 | 63,904 | 63,904 | 12 | 79.88 |
| 2008-07-24 | 63,904 | 63,904 | 63,904 | 63,904 | 10 | 79.88 |
| 2008-07-23 | 64,104 | 64,104 | 63,904 | 63,904 | 11 | 79.88 |
| 2008-07-22 | 64,600 | 64,600 | 64,600 | 64,600 | 10 | 80.75 |
| 2008-07-18 | 64,800 | 64,800 | 64,800 | 64,800 | 9 | 81 |
| 2008-07-17 | 64,000 | 64,800 | 63,000 | 64,800 | 9 | 81 |
| 2008-07-16 | 61,800 | 61,800 | 61,704 | 61,704 | 7 | 77.13 |
| 2008-07-15 | 59,104 | 61,704 | 59,104 | 61,704 | 17 | 77.13 |
| 2008-07-14 | 59,000 | 59,104 | 58,000 | 59,104 | 18 | 73.88 |
| 2008-07-11 | 61,504 | 61,504 | 59,504 | 61,000 | 16 | 76.25 |
| 2008-07-10 | 66,504 | 66,504 | 63,400 | 64,504 | 43 | 80.63 |
| 2008-07-09 | 63,000 | 63,000 | 63,000 | 63,000 | 4 | 78.75 |
| 2008-07-08 | 61,504 | 61,504 | 58,000 | 58,000 | 34 | 72.50 |
| 2008-07-07 | 63,000 | 63,000 | 58,304 | 61,000 | 58 | 76.25 |
| 2008-07-04 | 68,504 | 68,800 | 63,104 | 63,304 | 36 | 79.13 |
| 2008-07-03 | 74,000 | 74,000 | 71,000 | 71,000 | 7 | 88.75 |
| 2008-07-02 | 73,800 | 74,104 | 71,800 | 72,000 | 8 | 90 |
| 2008-07-01 | 72,704 | 72,704 | 70,000 | 71,800 | 11 | 89.75 |
| 2008-06-30 | 71,104 | 71,704 | 68,504 | 71,704 | 25 | 89.63 |
| 2008-06-27 | 73,904 | 73,904 | 70,104 | 70,104 | 70 | 87.63 |
| 2008-06-26 | 81,000 | 81,000 | 74,104 | 74,304 | 126 | 92.88 |
| 2008-06-25 | 91,800 | 91,800 | 83,000 | 84,000 | 57 | 105 |
| 2008-06-24 | 99,800 | 99,904 | 97,000 | 97,000 | 61 | 121.25 |
| 2008-06-23 | 99,504 | 100,000 | 93,000 | 100,000 | 23 | 125 |
| 2008-06-20 | 99,000 | 101,000 | 99,000 | 100,000 | 41 | 125 |
| 2008-06-19 | 101,000 | 101,000 | 100,000 | 101,000 | 20 | 126.25 |
| 2008-06-18 | 104,000 | 106,000 | 99,000 | 104,000 | 118 | 130 |
| 2008-06-17 | 107,000 | 114,000 | 107,000 | 110,000 | 41 | 137.50 |
| 2008-06-16 | 122,000 | 122,000 | 109,000 | 109,000 | 45 | 136.25 |
| 2008-06-13 | 126,000 | 126,000 | 126,000 | 126,000 | 1 | 157.50 |
| 2008-06-12 | 125,000 | 125,000 | 123,000 | 123,000 | 10 | 153.75 |
| 2008-06-11 | 128,000 | 128,000 | 125,000 | 125,000 | 6 | 156.25 |
| 2008-06-10 | 127,000 | 127,000 | 121,000 | 123,000 | 9 | 153.75 |
| 2008-06-09 | 129,000 | 129,000 | 127,000 | 127,000 | 6 | 158.75 |
| 2008-06-06 | 128,000 | 130,000 | 128,000 | 128,000 | 14 | 160 |
| 2008-06-05 | 130,000 | 130,000 | 127,000 | 128,000 | 13 | 160 |
| 2008-06-04 | 134,000 | 134,000 | 130,000 | 130,000 | 10 | 162.50 |
| 2008-06-03 | 127,000 | 134,000 | 127,000 | 134,000 | 35 | 167.50 |
| 2008-06-02 | 125,000 | 128,000 | 124,000 | 128,000 | 28 | 160 |
| 2008-05-30 | 125,000 | 128,000 | 125,000 | 128,000 | 9 | 160 |
| 2008-05-29 | 126,000 | 127,000 | 125,000 | 126,000 | 8 | 157.50 |
| 2008-05-28 | 134,000 | 134,000 | 127,000 | 127,000 | 20 | 158.75 |
| 2008-05-27 | 125,000 | 133,000 | 125,000 | 133,000 | 11 | 166.25 |
| 2008-05-26 | 128,000 | 129,000 | 126,000 | 127,000 | 24 | 158.75 |
| 2008-05-23 | 124,000 | 138,000 | 121,000 | 128,000 | 79 | 160 |
| 2008-05-22 | 120,000 | 122,000 | 115,000 | 121,000 | 44 | 151.25 |
| 2008-05-21 | 120,000 | 122,000 | 120,000 | 120,000 | 4 | 150 |
| 2008-05-20 | 120,000 | 120,000 | 119,000 | 119,000 | 7 | 148.75 |
| 2008-05-19 | 122,000 | 122,000 | 119,000 | 120,000 | 13 | 150 |
| 2008-05-16 | 125,000 | 125,000 | 120,000 | 121,000 | 24 | 151.25 |
| 2008-05-15 | 125,000 | 127,000 | 125,000 | 125,000 | 7 | 156.25 |
| 2008-05-14 | 128,000 | 129,000 | 127,000 | 129,000 | 6 | 161.25 |
| 2008-05-13 | 129,000 | 129,000 | 123,000 | 127,000 | 21 | 158.75 |
| 2008-05-12 | 135,000 | 135,000 | 129,000 | 129,000 | 5 | 161.25 |
| 2008-05-09 | 134,000 | 142,000 | 132,000 | 136,000 | 46 | 170 |
| 2008-05-08 | 120,000 | 132,000 | 117,000 | 132,000 | 51 | 165 |
| 2008-05-07 | 124,000 | 124,000 | 120,000 | 122,000 | 25 | 152.50 |
| 2008-05-02 | 127,000 | 129,000 | 120,000 | 123,000 | 66 | 153.75 |
| 2008-05-01 | 145,000 | 145,000 | 123,000 | 129,000 | 66 | 161.25 |
| 2008-04-30 | 113,000 | 125,000 | 113,000 | 125,000 | 91 | 156.25 |
| 2008-04-28 | 104,000 | 107,000 | 104,000 | 105,000 | 19 | 131.25 |
| 2008-04-25 | 99,000 | 103,000 | 99,000 | 101,000 | 11 | 126.25 |
| 2008-04-24 | 97,000 | 99,000 | 97,000 | 99,000 | 22 | 123.75 |
| 2008-04-23 | 98,704 | 98,704 | 98,000 | 98,000 | 6 | 122.50 |
| 2008-04-22 | 97,104 | 99,000 | 97,104 | 99,000 | 2 | 123.75 |
| 2008-04-21 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 122.50 |
| 2008-04-18 | 96,000 | 96,904 | 95,800 | 96,904 | 5 | 121.13 |
| 2008-04-17 | 99,000 | 99,000 | 96,104 | 96,104 | 25 | 120.13 |
| 2008-04-16 | 97,504 | 99,000 | 97,504 | 99,000 | 4 | 123.75 |
| 2008-04-15 | 97,000 | 97,600 | 97,000 | 97,600 | 6 | 122 |
| 2008-04-14 | 97,000 | 97,000 | 97,000 | 97,000 | 9 | 121.25 |
| 2008-04-11 | 100,000 | 100,000 | 99,000 | 100,000 | 6 | 125 |
| 2008-04-10 | 97,000 | 98,000 | 96,304 | 98,000 | 5 | 122.50 |
| 2008-04-09 | 97,600 | 97,704 | 96,304 | 97,000 | 16 | 121.25 |
| 2008-04-08 | 100,000 | 100,000 | 98,600 | 98,600 | 15 | 123.25 |
| 2008-04-07 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2008-04-04 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 125 |
| 2008-04-03 | 102,000 | 105,000 | 102,000 | 103,000 | 5 | 128.75 |
| 2008-04-02 | 98,504 | 102,000 | 98,504 | 102,000 | 16 | 127.50 |
| 2008-04-01 | 104,000 | 104,000 | 98,504 | 98,504 | 8 | 123.13 |
| 2008-03-31 | 103,000 | 104,000 | 97,000 | 104,000 | 64 | 130 |
| 2008-03-28 | 104,000 | 105,000 | 104,000 | 105,000 | 57 | 131.25 |
| 2008-03-27 | 111,000 | 111,000 | 105,000 | 105,000 | 13 | 131.25 |
| 2008-03-26 | 109,000 | 109,000 | 109,000 | 109,000 | 1 | 136.25 |
| 2008-03-25 | 109,000 | 110,000 | 109,000 | 109,000 | 3 | 136.25 |
| 2008-03-24 | 112,000 | 115,000 | 110,000 | 110,000 | 7 | 137.50 |
| 2008-03-19 | 113,000 | 113,000 | 112,000 | 112,000 | 6 | 140 |
| 2008-03-18 | 120,000 | 120,000 | 112,000 | 117,000 | 7 | 146.25 |
| 2008-03-17 | 107,000 | 112,000 | 101,000 | 110,000 | 29 | 137.50 |
| 2008-03-14 | 121,000 | 121,000 | 119,000 | 119,000 | 12 | 148.75 |
| 2008-03-13 | 128,000 | 128,000 | 122,000 | 122,000 | 6 | 152.50 |
| 2008-03-12 | 127,000 | 127,000 | 126,000 | 126,000 | 4 | 157.50 |
| 2008-03-11 | 125,000 | 127,000 | 123,000 | 127,000 | 6 | 158.75 |
| 2008-03-10 | 136,000 | 136,000 | 122,000 | 130,000 | 13 | 162.50 |
| 2008-03-07 | 137,000 | 137,000 | 136,000 | 136,000 | 23 | 170 |
| 2008-03-06 | 140,000 | 141,000 | 138,000 | 139,000 | 11 | 173.75 |
| 2008-03-05 | 139,000 | 139,000 | 138,000 | 138,000 | 2 | 172.50 |
| 2008-03-04 | 139,000 | 139,000 | 138,000 | 138,000 | 11 | 172.50 |
| 2008-03-03 | 138,000 | 141,000 | 138,000 | 141,000 | 39 | 176.25 |
| 2008-02-29 | 139,000 | 141,000 | 139,000 | 139,000 | 17 | 173.75 |
| 2008-02-28 | 142,000 | 143,000 | 140,000 | 140,000 | 5 | 175 |
| 2008-02-27 | 141,000 | 141,000 | 141,000 | 141,000 | 4 | 176.25 |
| 2008-02-26 | 140,000 | 141,000 | 140,000 | 140,000 | 4 | 175 |
| 2008-02-25 | 140,000 | 141,000 | 140,000 | 140,000 | 14 | 175 |
| 2008-02-21 | 144,000 | 145,000 | 144,000 | 145,000 | 10 | 181.25 |
| 2008-02-20 | 149,000 | 150,000 | 144,000 | 144,000 | 12 | 180 |
| 2008-02-19 | 158,000 | 158,000 | 149,000 | 149,000 | 14 | 186.25 |
| 2008-02-18 | 146,000 | 155,000 | 144,000 | 155,000 | 20 | 193.75 |
| 2008-02-15 | 141,000 | 144,000 | 138,000 | 144,000 | 58 | 180 |
| 2008-02-14 | 142,000 | 143,000 | 142,000 | 143,000 | 10 | 178.75 |
| 2008-02-13 | 141,000 | 142,000 | 141,000 | 142,000 | 15 | 177.50 |
| 2008-02-12 | 142,000 | 144,000 | 142,000 | 142,000 | 14 | 177.50 |
| 2008-02-08 | 145,000 | 146,000 | 141,000 | 142,000 | 32 | 177.50 |
| 2008-02-07 | 142,000 | 145,000 | 140,000 | 145,000 | 9 | 181.25 |
| 2008-02-06 | 140,000 | 142,000 | 140,000 | 142,000 | 7 | 177.50 |
| 2008-02-05 | 142,000 | 144,000 | 142,000 | 144,000 | 10 | 180 |
| 2008-02-04 | 141,000 | 144,000 | 141,000 | 144,000 | 19 | 180 |
| 2008-02-01 | 145,000 | 145,000 | 143,000 | 143,000 | 9 | 178.75 |
| 2008-01-31 | 142,000 | 143,000 | 140,000 | 143,000 | 9 | 178.75 |
| 2008-01-30 | 144,000 | 144,000 | 142,000 | 142,000 | 5 | 177.50 |
| 2008-01-29 | 146,000 | 146,000 | 140,000 | 140,000 | 15 | 175 |
| 2008-01-28 | 145,000 | 146,000 | 145,000 | 146,000 | 2 | 182.50 |
| 2008-01-25 | 142,000 | 147,000 | 142,000 | 146,000 | 29 | 182.50 |
| 2008-01-24 | 145,000 | 146,000 | 144,000 | 144,000 | 5 | 180 |
| 2008-01-23 | 145,000 | 145,000 | 145,000 | 145,000 | 3 | 181.25 |
| 2008-01-22 | 142,000 | 142,000 | 138,000 | 140,000 | 55 | 175 |
| 2008-01-21 | 141,000 | 148,000 | 141,000 | 148,000 | 4 | 185 |
| 2008-01-18 | 140,000 | 150,000 | 140,000 | 150,000 | 38 | 187.50 |
| 2008-01-17 | 139,000 | 148,000 | 139,000 | 148,000 | 12 | 185 |
| 2008-01-16 | 141,000 | 149,000 | 141,000 | 141,000 | 27 | 176.25 |
| 2008-01-15 | 162,000 | 168,000 | 155,000 | 159,000 | 12 | 198.75 |
| 2008-01-11 | 179,000 | 179,000 | 164,000 | 165,000 | 23 | 206.25 |
| 2008-01-10 | 185,000 | 185,000 | 182,000 | 182,000 | 8 | 227.50 |
| 2008-01-09 | 180,000 | 182,000 | 176,000 | 182,000 | 10 | 227.50 |
| 2008-01-08 | 180,000 | 185,000 | 180,000 | 185,000 | 15 | 231.25 |
| 2008-01-07 | 184,000 | 184,000 | 181,000 | 182,000 | 24 | 227.50 |
| 2008-01-04 | 190,000 | 191,000 | 190,000 | 190,000 | 11 | 237.50 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2012-06-27]1株→2株 [2009-06-25]1株→2株
