3248 (株)アールエイジ 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 | 246,000 | 250,000 | 244,000 | 248,000 | 42 | 1,240 |
| 2008-12-29 | 243,000 | 245,000 | 240,000 | 245,000 | 42 | 1,225 |
| 2008-12-26 | 237,000 | 242,000 | 230,000 | 242,000 | 57 | 1,210 |
| 2008-12-25 | 243,000 | 248,000 | 225,000 | 241,000 | 37 | 1,205 |
| 2008-12-24 | 212,000 | 243,000 | 212,000 | 225,000 | 62 | 1,125 |
| 2008-12-22 | 217,000 | 223,000 | 206,000 | 216,000 | 89 | 1,080 |
| 2008-12-19 | 220,000 | 222,000 | 213,000 | 222,000 | 48 | 1,110 |
| 2008-12-18 | 196,000 | 214,000 | 196,000 | 213,000 | 82 | 1,065 |
| 2008-12-17 | 193,000 | 200,000 | 184,000 | 196,000 | 43 | 980 |
| 2008-12-16 | 177,000 | 193,000 | 168,000 | 193,000 | 105 | 965 |
| 2008-12-15 | 170,000 | 180,000 | 168,000 | 180,000 | 16 | 900 |
| 2008-12-12 | 152,000 | 161,000 | 152,000 | 161,000 | 144 | 805 |
| 2008-12-11 | 148,000 | 151,000 | 148,000 | 151,000 | 31 | 755 |
| 2008-12-10 | 130,000 | 144,000 | 130,000 | 144,000 | 165 | 720 |
| 2008-12-09 | 121,000 | 132,000 | 121,000 | 130,000 | 19 | 650 |
| 2008-12-08 | 122,000 | 125,000 | 122,000 | 122,000 | 9 | 610 |
| 2008-12-05 | 122,000 | 122,000 | 122,000 | 122,000 | 5 | 610 |
| 2008-12-04 | 121,000 | 125,000 | 121,000 | 125,000 | 7 | 625 |
| 2008-12-03 | 126,000 | 126,000 | 125,000 | 125,000 | 15 | 625 |
| 2008-12-02 | 123,000 | 126,000 | 123,000 | 126,000 | 34 | 630 |
| 2008-12-01 | 122,000 | 123,000 | 122,000 | 123,000 | 7 | 615 |
| 2008-11-28 | 123,000 | 123,000 | 123,000 | 123,000 | 14 | 615 |
| 2008-11-27 | 123,000 | 124,000 | 123,000 | 123,000 | 31 | 615 |
| 2008-11-26 | 123,000 | 124,000 | 121,000 | 124,000 | 19 | 620 |
| 2008-11-25 | 123,000 | 123,000 | 120,000 | 121,000 | 7 | 605 |
| 2008-11-21 | 124,000 | 124,000 | 120,000 | 121,000 | 32 | 605 |
| 2008-11-20 | 120,000 | 125,000 | 120,000 | 121,000 | 35 | 605 |
| 2008-11-19 | 115,000 | 116,000 | 115,000 | 115,000 | 8 | 575 |
| 2008-11-18 | 108,000 | 115,000 | 108,000 | 115,000 | 29 | 575 |
| 2008-11-17 | 100,000 | 105,000 | 100,000 | 105,000 | 30 | 525 |
| 2008-11-13 | 103,000 | 103,000 | 100,000 | 100,000 | 5 | 500 |
| 2008-11-12 | 96,500 | 103,000 | 96,500 | 102,000 | 16 | 510 |
| 2008-11-11 | 96,000 | 96,000 | 96,000 | 96,000 | 3 | 480 |
| 2008-11-10 | 94,000 | 96,000 | 94,000 | 96,000 | 5 | 480 |
| 2008-11-07 | 96,000 | 96,000 | 94,000 | 94,000 | 20 | 470 |
| 2008-11-06 | 96,000 | 96,000 | 96,000 | 96,000 | 2 | 480 |
| 2008-11-05 | 95,000 | 96,000 | 95,000 | 96,000 | 4 | 480 |
| 2008-11-04 | 96,000 | 96,000 | 96,000 | 96,000 | 4 | 480 |
| 2008-10-31 | 98,000 | 98,000 | 95,000 | 95,000 | 5 | 475 |
| 2008-10-30 | 97,000 | 97,000 | 97,000 | 97,000 | 2 | 485 |
| 2008-10-29 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 460 |
| 2008-10-28 | 92,000 | 93,000 | 92,000 | 92,000 | 4 | 460 |
| 2008-10-27 | 97,000 | 97,000 | 92,000 | 92,000 | 15 | 460 |
| 2008-10-24 | 98,000 | 99,900 | 97,000 | 98,000 | 9 | 490 |
| 2008-10-23 | 97,000 | 98,000 | 94,000 | 98,000 | 24 | 490 |
| 2008-10-22 | 95,000 | 97,000 | 95,000 | 96,000 | 25 | 480 |
| 2008-10-21 | 95,000 | 95,000 | 92,000 | 95,000 | 7 | 475 |
| 2008-10-20 | 92,500 | 95,000 | 92,500 | 93,000 | 10 | 465 |
| 2008-10-17 | 93,000 | 94,000 | 92,100 | 92,100 | 47 | 460.50 |
| 2008-10-16 | 97,000 | 97,000 | 93,000 | 93,000 | 7 | 465 |
| 2008-10-15 | 100,000 | 100,000 | 97,000 | 97,000 | 2 | 485 |
| 2008-10-14 | 95,000 | 98,000 | 95,000 | 98,000 | 40 | 490 |
| 2008-10-10 | 88,000 | 92,000 | 85,900 | 92,000 | 20 | 460 |
| 2008-10-09 | 89,900 | 91,000 | 87,000 | 90,000 | 8 | 450 |
| 2008-10-08 | 92,500 | 93,000 | 90,000 | 90,000 | 52 | 450 |
| 2008-10-07 | 95,000 | 95,000 | 93,500 | 95,000 | 64 | 475 |
| 2008-10-06 | 92,500 | 97,000 | 92,500 | 97,000 | 19 | 485 |
| 2008-10-03 | 91,100 | 94,000 | 91,100 | 93,500 | 6 | 467.50 |
| 2008-10-02 | 95,000 | 95,500 | 95,000 | 95,500 | 13 | 477.50 |
| 2008-10-01 | 95,000 | 95,000 | 93,000 | 93,000 | 4 | 465 |
| 2008-09-30 | 92,900 | 93,000 | 92,500 | 93,000 | 15 | 465 |
| 2008-09-29 | 91,000 | 96,000 | 91,000 | 93,000 | 16 | 465 |
| 2008-09-26 | 91,500 | 92,000 | 91,500 | 92,000 | 4 | 460 |
| 2008-09-25 | 93,700 | 93,700 | 92,500 | 92,500 | 14 | 462.50 |
| 2008-09-24 | 95,700 | 95,700 | 95,700 | 95,700 | 1 | 478.50 |
| 2008-09-22 | 99,700 | 99,700 | 95,700 | 95,700 | 4 | 478.50 |
| 2008-09-19 | 96,000 | 97,000 | 95,000 | 95,000 | 24 | 475 |
| 2008-09-18 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 500 |
| 2008-09-17 | 94,000 | 104,000 | 94,000 | 104,000 | 39 | 520 |
| 2008-09-16 | 97,600 | 106,900 | 97,600 | 98,000 | 99 | 490 |
| 2008-09-12 | 99,600 | 99,600 | 99,600 | 99,600 | 9 | 498 |
| 2008-09-11 | 99,500 | 99,600 | 97,600 | 99,600 | 5 | 498 |
| 2008-09-10 | 97,500 | 99,000 | 97,500 | 97,500 | 13 | 487.50 |
| 2008-09-09 | 98,000 | 98,000 | 97,000 | 97,500 | 13 | 487.50 |
| 2008-09-08 | 102,000 | 102,000 | 98,400 | 99,100 | 13 | 495.50 |
| 2008-09-05 | 99,000 | 103,000 | 98,000 | 102,000 | 33 | 510 |
| 2008-09-04 | 98,000 | 100,000 | 98,000 | 100,000 | 16 | 500 |
| 2008-09-03 | 101,000 | 101,000 | 97,000 | 100,000 | 44 | 500 |
| 2008-09-02 | 100,000 | 101,000 | 99,000 | 101,000 | 18 | 505 |
| 2008-09-01 | 100,000 | 100,000 | 100,000 | 100,000 | 14 | 500 |
| 2008-08-29 | 99,500 | 100,000 | 99,500 | 100,000 | 6 | 500 |
| 2008-08-28 | 100,000 | 100,000 | 96,500 | 96,500 | 10 | 482.50 |
| 2008-08-27 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 500 |
| 2008-08-26 | 100,000 | 103,000 | 100,000 | 103,000 | 11 | 515 |
| 2008-08-25 | 102,000 | 102,000 | 98,600 | 100,000 | 12 | 500 |
| 2008-08-22 | 102,000 | 102,200 | 100,200 | 102,000 | 24 | 510 |
| 2008-08-21 | 103,000 | 103,000 | 102,000 | 103,000 | 18 | 515 |
| 2008-08-20 | 100,000 | 106,000 | 100,000 | 103,000 | 14 | 515 |
| 2008-08-18 | 101,100 | 101,100 | 101,000 | 101,000 | 18 | 505 |
| 2008-08-15 | 100,200 | 101,000 | 100,000 | 101,000 | 30 | 505 |
| 2008-08-14 | 99,000 | 105,000 | 99,000 | 103,100 | 27 | 515.50 |
| 2008-08-13 | 100,000 | 102,000 | 100,000 | 100,000 | 22 | 500 |
| 2008-08-12 | 100,000 | 100,000 | 99,500 | 100,000 | 21 | 500 |
| 2008-08-11 | 101,000 | 103,000 | 101,000 | 103,000 | 28 | 515 |
| 2008-08-08 | 104,000 | 104,000 | 101,000 | 101,000 | 30 | 505 |
| 2008-08-07 | 106,000 | 107,000 | 104,000 | 104,000 | 29 | 520 |
| 2008-08-06 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 540 |
| 2008-08-05 | 110,000 | 110,000 | 104,000 | 107,000 | 35 | 535 |
| 2008-08-04 | 108,000 | 109,500 | 103,000 | 108,000 | 28 | 540 |
| 2008-08-01 | 105,000 | 109,000 | 105,000 | 108,000 | 24 | 540 |
| 2008-07-31 | 106,000 | 109,000 | 105,100 | 105,100 | 33 | 525.50 |
| 2008-07-30 | 103,000 | 107,000 | 103,000 | 104,000 | 25 | 520 |
| 2008-07-29 | 104,800 | 104,800 | 97,000 | 103,000 | 8 | 515 |
| 2008-07-28 | 94,400 | 100,000 | 94,400 | 99,800 | 5 | 499 |
| 2008-07-25 | 98,000 | 99,000 | 98,000 | 99,000 | 34 | 495 |
| 2008-07-24 | 95,500 | 98,000 | 95,500 | 98,000 | 5 | 490 |
| 2008-07-23 | 93,000 | 95,500 | 92,000 | 95,500 | 21 | 477.50 |
| 2008-07-22 | 92,500 | 96,500 | 92,000 | 93,000 | 14 | 465 |
| 2008-07-18 | 95,000 | 96,500 | 94,000 | 96,500 | 10 | 482.50 |
| 2008-07-17 | 90,000 | 95,000 | 90,000 | 93,000 | 15 | 465 |
| 2008-07-16 | 91,000 | 91,000 | 89,000 | 89,000 | 13 | 445 |
| 2008-07-15 | 92,000 | 93,000 | 91,000 | 93,000 | 11 | 465 |
| 2008-07-14 | 88,000 | 94,000 | 88,000 | 93,000 | 25 | 465 |
| 2008-07-11 | 93,000 | 93,000 | 90,000 | 90,800 | 37 | 454 |
| 2008-07-10 | 98,000 | 98,000 | 91,000 | 97,000 | 27 | 485 |
| 2008-07-09 | 103,000 | 105,000 | 101,000 | 102,000 | 15 | 510 |
| 2008-07-08 | 108,000 | 112,000 | 102,000 | 105,000 | 52 | 525 |
| 2008-07-07 | 107,000 | 112,000 | 104,000 | 110,000 | 38 | 550 |
| 2008-07-04 | 107,000 | 107,000 | 102,000 | 106,000 | 44 | 530 |
| 2008-07-03 | 103,000 | 107,000 | 103,000 | 107,000 | 9 | 535 |
| 2008-07-02 | 105,000 | 107,000 | 102,000 | 107,000 | 25 | 535 |
| 2008-07-01 | 99,000 | 107,000 | 98,300 | 107,000 | 49 | 535 |
| 2008-06-30 | 95,000 | 102,000 | 95,000 | 101,000 | 115 | 505 |
| 2008-06-27 | 98,000 | 98,000 | 95,000 | 96,000 | 60 | 480 |
| 2008-06-26 | 103,000 | 107,000 | 100,000 | 100,000 | 31 | 500 |
| 2008-06-25 | 105,000 | 105,000 | 97,200 | 101,000 | 46 | 505 |
| 2008-06-24 | 105,000 | 109,000 | 102,000 | 103,000 | 96 | 515 |
| 2008-06-23 | 120,000 | 120,000 | 111,000 | 111,000 | 36 | 555 |
| 2008-06-20 | 125,000 | 125,000 | 119,000 | 122,000 | 42 | 610 |
| 2008-06-19 | 124,000 | 126,000 | 120,000 | 125,000 | 53 | 625 |
| 2008-06-18 | 125,000 | 128,000 | 121,000 | 126,000 | 57 | 630 |
| 2008-06-17 | 133,000 | 133,000 | 125,000 | 125,000 | 49 | 625 |
| 2008-06-16 | 130,000 | 134,000 | 126,000 | 130,000 | 108 | 650 |
| 2008-06-13 | 137,000 | 149,000 | 128,000 | 134,000 | 655 | 670 |
| 2008-06-12 | 128,000 | 135,000 | 128,000 | 133,000 | 73 | 665 |
| 2008-06-11 | 125,000 | 130,000 | 125,000 | 129,000 | 89 | 645 |
| 2008-06-10 | 124,000 | 126,000 | 118,000 | 123,000 | 52 | 615 |
| 2008-06-09 | 119,000 | 125,000 | 119,000 | 123,000 | 44 | 615 |
| 2008-06-06 | 127,000 | 127,000 | 120,000 | 124,000 | 75 | 620 |
| 2008-06-05 | 122,000 | 133,000 | 122,000 | 129,000 | 224 | 645 |
| 2008-06-04 | 132,000 | 133,000 | 114,000 | 119,000 | 110 | 595 |
| 2008-06-03 | 131,000 | 135,000 | 128,000 | 130,000 | 102 | 650 |
| 2008-06-02 | 135,000 | 137,000 | 130,000 | 134,000 | 194 | 670 |
| 2008-05-30 | 121,000 | 134,000 | 121,000 | 129,000 | 228 | 645 |
| 2008-05-29 | 113,000 | 117,000 | 111,000 | 117,000 | 60 | 585 |
| 2008-05-28 | 118,000 | 120,000 | 111,000 | 115,000 | 199 | 575 |
| 2008-05-27 | 124,000 | 139,000 | 118,000 | 122,000 | 486 | 610 |
| 2008-05-26 | 113,000 | 124,000 | 111,000 | 119,000 | 247 | 595 |
| 2008-05-23 | 105,000 | 111,000 | 103,000 | 111,000 | 88 | 555 |
| 2008-05-22 | 103,000 | 108,000 | 102,000 | 108,000 | 17 | 540 |
| 2008-05-21 | 113,000 | 113,000 | 106,000 | 108,000 | 68 | 540 |
| 2008-05-20 | 101,000 | 107,000 | 100,000 | 107,000 | 51 | 535 |
| 2008-05-19 | 100,000 | 103,000 | 98,100 | 101,000 | 32 | 505 |
| 2008-05-16 | 105,000 | 105,000 | 100,000 | 100,000 | 54 | 500 |
| 2008-05-15 | 106,000 | 109,000 | 104,000 | 104,000 | 40 | 520 |
| 2008-05-14 | 109,000 | 109,000 | 103,000 | 105,000 | 44 | 525 |
| 2008-05-13 | 111,000 | 111,000 | 105,000 | 109,000 | 200 | 545 |
| 2008-05-12 | 126,000 | 134,000 | 114,000 | 119,000 | 472 | 595 |
| 2008-05-09 | 106,000 | 120,000 | 101,000 | 120,000 | 361 | 600 |
| 2008-05-08 | 93,500 | 102,000 | 93,500 | 100,000 | 34 | 500 |
| 2008-05-07 | 94,300 | 94,500 | 91,300 | 93,000 | 15 | 465 |
| 2008-05-02 | 95,000 | 95,000 | 92,000 | 93,000 | 7 | 465 |
| 2008-05-01 | 93,500 | 93,500 | 90,000 | 93,000 | 11 | 465 |
| 2008-04-30 | 91,200 | 94,200 | 91,000 | 91,200 | 22 | 456 |
| 2008-04-28 | 90,000 | 91,000 | 89,000 | 90,200 | 13 | 451 |
| 2008-04-25 | 87,000 | 90,000 | 85,200 | 90,000 | 14 | 450 |
| 2008-04-24 | 84,200 | 87,100 | 83,000 | 87,000 | 31 | 435 |
| 2008-04-23 | 85,600 | 86,300 | 85,300 | 86,300 | 9 | 431.50 |
| 2008-04-22 | 88,000 | 88,000 | 85,500 | 85,600 | 14 | 428 |
| 2008-04-21 | 90,000 | 90,000 | 88,500 | 88,500 | 6 | 442.50 |
| 2008-04-18 | 90,000 | 90,000 | 88,200 | 89,800 | 6 | 449 |
| 2008-04-17 | 90,400 | 90,400 | 88,000 | 90,000 | 22 | 450 |
| 2008-04-16 | 91,400 | 92,800 | 90,100 | 91,800 | 46 | 459 |
| 2008-04-15 | 91,000 | 92,000 | 90,000 | 91,000 | 22 | 455 |
| 2008-04-14 | 87,500 | 91,000 | 87,500 | 91,000 | 13 | 455 |
| 2008-04-11 | 90,000 | 90,900 | 87,000 | 88,000 | 15 | 440 |
| 2008-04-10 | 87,500 | 91,000 | 85,200 | 90,000 | 40 | 450 |
| 2008-04-09 | 87,000 | 90,000 | 87,000 | 87,500 | 28 | 437.50 |
| 2008-04-08 | 86,500 | 87,000 | 84,000 | 87,000 | 32 | 435 |
| 2008-04-07 | 83,400 | 89,000 | 83,400 | 85,500 | 34 | 427.50 |
| 2008-04-04 | 85,000 | 90,000 | 82,000 | 82,000 | 54 | 410 |
| 2008-04-03 | 90,000 | 90,000 | 86,000 | 86,000 | 19 | 430 |
| 2008-04-02 | 93,000 | 93,000 | 87,000 | 90,000 | 13 | 450 |
| 2008-04-01 | 91,000 | 92,000 | 85,000 | 92,000 | 33 | 460 |
| 2008-03-31 | 82,000 | 92,000 | 82,000 | 92,000 | 49 | 460 |
| 2008-03-28 | 81,000 | 83,400 | 79,000 | 82,000 | 32 | 410 |
| 2008-03-27 | 84,900 | 86,900 | 83,000 | 83,000 | 11 | 415 |
| 2008-03-26 | 86,400 | 87,000 | 85,500 | 85,500 | 22 | 427.50 |
| 2008-03-25 | 88,600 | 90,000 | 88,500 | 89,400 | 10 | 447 |
| 2008-03-24 | 83,500 | 87,600 | 83,000 | 87,600 | 24 | 438 |
| 2008-03-21 | 85,500 | 87,000 | 83,000 | 85,500 | 45 | 427.50 |
| 2008-03-19 | 90,000 | 91,000 | 86,500 | 87,000 | 33 | 435 |
| 2008-03-18 | 85,000 | 95,000 | 85,000 | 91,000 | 44 | 455 |
| 2008-03-17 | 77,000 | 95,000 | 77,000 | 91,000 | 76 | 455 |
| 2008-03-14 | 85,000 | 86,000 | 83,000 | 86,000 | 16 | 430 |
| 2008-03-13 | 89,500 | 91,000 | 84,800 | 85,000 | 18 | 425 |
| 2008-03-12 | 91,000 | 93,000 | 90,000 | 91,500 | 59 | 457.50 |
| 2008-03-11 | 94,000 | 94,000 | 93,000 | 93,000 | 26 | 465 |
| 2008-03-10 | 97,000 | 97,000 | 89,900 | 90,000 | 51 | 450 |
| 2008-03-07 | 100,000 | 102,000 | 97,500 | 97,500 | 46 | 487.50 |
| 2008-03-06 | 104,000 | 107,000 | 102,000 | 104,000 | 39 | 520 |
| 2008-03-05 | 106,000 | 106,000 | 100,000 | 104,000 | 46 | 520 |
| 2008-03-04 | 113,000 | 113,000 | 107,000 | 109,000 | 41 | 545 |
| 2008-03-03 | 108,000 | 112,000 | 107,000 | 109,000 | 92 | 545 |
| 2008-02-29 | 121,000 | 121,000 | 116,000 | 118,000 | 62 | 590 |
| 2008-02-28 | 116,000 | 125,000 | 115,000 | 121,000 | 148 | 605 |
| 2008-02-27 | 129,000 | 144,000 | 120,000 | 121,000 | 641 | 605 |
| 2008-02-26 | 110,000 | 127,000 | 110,000 | 127,000 | 290 | 635 |
| 2008-02-25 | 118,000 | 118,000 | 103,000 | 107,000 | 177 | 535 |
| 2008-02-22 | 120,000 | 121,000 | 115,000 | 117,000 | 95 | 585 |
| 2008-02-21 | 134,000 | 134,000 | 119,000 | 120,000 | 201 | 600 |
| 2008-02-20 | 141,000 | 141,000 | 127,000 | 134,000 | 761 | 670 |
| 2008-02-19 | 107,000 | 121,000 | 101,000 | 121,000 | 427 | 605 |
| 2008-02-18 | 91,100 | 101,000 | 90,800 | 101,000 | 188 | 505 |
| 2008-02-15 | 78,000 | 91,000 | 76,600 | 90,500 | 103 | 452.50 |
| 2008-02-14 | 76,200 | 83,000 | 76,200 | 82,000 | 63 | 410 |
| 2008-02-13 | 75,000 | 79,000 | 75,000 | 76,200 | 67 | 381 |
| 2008-02-12 | 83,400 | 83,400 | 76,800 | 76,800 | 61 | 384 |
| 2008-02-08 | 87,400 | 87,600 | 83,700 | 84,900 | 53 | 424.50 |
| 2008-02-07 | 89,600 | 92,000 | 87,200 | 89,200 | 44 | 446 |
| 2008-02-06 | 90,900 | 92,300 | 86,000 | 90,600 | 169 | 453 |
| 2008-02-05 | 95,800 | 96,300 | 94,000 | 95,900 | 80 | 479.50 |
| 2008-02-04 | 102,000 | 104,000 | 99,000 | 99,000 | 127 | 495 |
| 2008-02-01 | 110,000 | 112,000 | 103,000 | 104,000 | 94 | 520 |
| 2008-01-31 | 108,000 | 115,000 | 103,000 | 114,000 | 168 | 570 |
| 2008-01-30 | 113,000 | 116,000 | 110,000 | 111,000 | 119 | 555 |
| 2008-01-29 | 118,000 | 126,000 | 114,000 | 117,000 | 116 | 585 |
| 2008-01-28 | 128,000 | 129,000 | 120,000 | 120,000 | 75 | 600 |
| 2008-01-25 | 129,000 | 130,000 | 126,000 | 129,000 | 48 | 645 |
| 2008-01-24 | 130,000 | 131,000 | 126,000 | 127,000 | 83 | 635 |
| 2008-01-23 | 133,000 | 136,000 | 122,000 | 126,000 | 154 | 630 |
| 2008-01-22 | 131,000 | 137,000 | 125,000 | 125,000 | 131 | 625 |
| 2008-01-21 | 143,000 | 152,000 | 141,000 | 143,000 | 82 | 715 |
| 2008-01-18 | 128,000 | 152,000 | 128,000 | 152,000 | 102 | 760 |
| 2008-01-17 | 137,000 | 143,000 | 130,000 | 138,000 | 138 | 690 |
| 2008-01-16 | 148,000 | 148,000 | 127,000 | 137,000 | 167 | 685 |
| 2008-01-15 | 163,000 | 163,000 | 146,000 | 146,000 | 530 | 730 |
| 2008-01-11 | 164,000 | 164,000 | 140,000 | 143,000 | 229 | 715 |
| 2008-01-10 | 171,000 | 175,000 | 164,000 | 165,000 | 76 | 825 |
| 2008-01-09 | 170,000 | 171,000 | 165,000 | 169,000 | 122 | 845 |
| 2008-01-08 | 170,000 | 180,000 | 170,000 | 176,000 | 197 | 880 |
| 2008-01-07 | 167,000 | 173,000 | 161,000 | 173,000 | 139 | 865 |
| 2008-01-04 | 176,000 | 181,000 | 173,000 | 173,000 | 121 | 865 |
分割・併合履歴 ： [2013-04-25]1株→100株 [2009-03-26]1株→2株