3254 (株)プレサンスコーポレーション 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 | 98,704 | 100,800 | 98,704 | 100,800 | 16 | 126 |
| 2008-12-29 | 98,600 | 100,000 | 98,504 | 98,504 | 22 | 123.13 |
| 2008-12-26 | 98,504 | 98,600 | 98,400 | 98,504 | 34 | 123.13 |
| 2008-12-25 | 98,104 | 98,504 | 98,104 | 98,504 | 20 | 123.13 |
| 2008-12-24 | 97,904 | 98,104 | 97,800 | 98,104 | 40 | 122.63 |
| 2008-12-22 | 100,000 | 100,000 | 98,000 | 98,000 | 36 | 122.50 |
| 2008-12-19 | 97,400 | 99,000 | 97,000 | 98,104 | 41 | 122.63 |
| 2008-12-18 | 96,000 | 97,400 | 96,000 | 97,000 | 37 | 121.25 |
| 2008-12-17 | 98,000 | 98,000 | 96,000 | 96,000 | 31 | 120 |
| 2008-12-16 | 95,000 | 96,000 | 94,504 | 95,000 | 47 | 118.75 |
| 2008-12-15 | 92,800 | 95,000 | 91,504 | 95,000 | 79 | 118.75 |
| 2008-12-12 | 91,600 | 93,000 | 91,600 | 92,704 | 12 | 115.88 |
| 2008-12-11 | 93,000 | 94,000 | 92,904 | 93,000 | 26 | 116.25 |
| 2008-12-10 | 96,000 | 96,000 | 90,104 | 92,904 | 72 | 116.13 |
| 2008-12-09 | 95,000 | 95,000 | 93,104 | 95,000 | 54 | 118.75 |
| 2008-12-08 | 91,104 | 94,000 | 91,104 | 93,904 | 10 | 117.38 |
| 2008-12-05 | 88,200 | 90,104 | 88,200 | 90,104 | 20 | 112.63 |
| 2008-12-04 | 85,200 | 88,200 | 85,200 | 88,200 | 10 | 110.25 |
| 2008-12-03 | 85,000 | 88,400 | 85,000 | 86,104 | 13 | 107.63 |
| 2008-12-02 | 83,504 | 85,000 | 83,200 | 85,000 | 9 | 106.25 |
| 2008-12-01 | 89,904 | 89,904 | 86,504 | 86,504 | 27 | 108.13 |
| 2008-11-28 | 90,504 | 90,600 | 90,304 | 90,600 | 10 | 113.25 |
| 2008-11-27 | 91,504 | 91,504 | 90,200 | 90,200 | 3 | 112.75 |
| 2008-11-26 | 91,504 | 91,800 | 90,504 | 91,504 | 12 | 114.38 |
| 2008-11-25 | 94,504 | 94,504 | 89,904 | 90,000 | 36 | 112.50 |
| 2008-11-21 | 90,000 | 91,000 | 89,000 | 90,000 | 16 | 112.50 |
| 2008-11-20 | 88,504 | 90,000 | 88,000 | 90,000 | 12 | 112.50 |
| 2008-11-19 | 91,104 | 93,000 | 90,000 | 93,000 | 29 | 116.25 |
| 2008-11-18 | 91,304 | 95,000 | 91,304 | 94,104 | 19 | 117.63 |
| 2008-11-17 | 96,304 | 96,304 | 92,600 | 95,000 | 8 | 118.75 |
| 2008-11-14 | 95,000 | 97,504 | 93,904 | 97,000 | 64 | 121.25 |
| 2008-11-13 | 93,800 | 95,000 | 93,800 | 95,000 | 2 | 118.75 |
| 2008-11-12 | 98,504 | 98,504 | 94,904 | 95,000 | 22 | 118.75 |
| 2008-11-11 | 99,000 | 99,000 | 98,000 | 98,000 | 18 | 122.50 |
| 2008-11-10 | 97,800 | 98,504 | 97,800 | 98,504 | 62 | 123.13 |
| 2008-11-07 | 92,104 | 95,000 | 92,104 | 95,000 | 19 | 118.75 |
| 2008-11-06 | 97,104 | 97,104 | 93,000 | 93,000 | 18 | 116.25 |
| 2008-11-05 | 96,000 | 98,000 | 96,000 | 97,000 | 31 | 121.25 |
| 2008-11-04 | 85,000 | 89,904 | 85,000 | 88,000 | 20 | 110 |
| 2008-10-31 | 83,000 | 83,000 | 82,000 | 83,000 | 4 | 103.75 |
| 2008-10-30 | 74,000 | 80,000 | 74,000 | 75,000 | 53 | 93.75 |
| 2008-10-29 | 70,000 | 74,504 | 70,000 | 73,000 | 87 | 91.25 |
| 2008-10-28 | 73,000 | 73,000 | 72,000 | 73,000 | 34 | 91.25 |
| 2008-10-27 | 85,000 | 87,000 | 82,000 | 82,000 | 17 | 102.50 |
| 2008-10-24 | 93,904 | 93,904 | 86,000 | 86,000 | 17 | 107.50 |
| 2008-10-23 | 92,000 | 94,000 | 92,000 | 94,000 | 3 | 117.50 |
| 2008-10-22 | 95,000 | 95,000 | 93,800 | 94,000 | 9 | 117.50 |
| 2008-10-21 | 94,504 | 96,400 | 94,504 | 96,400 | 3 | 120.50 |
| 2008-10-20 | 91,904 | 92,104 | 91,800 | 92,104 | 6 | 115.13 |
| 2008-10-17 | 92,000 | 93,000 | 91,904 | 91,904 | 15 | 114.88 |
| 2008-10-16 | 85,000 | 91,904 | 85,000 | 91,904 | 9 | 114.88 |
| 2008-10-15 | 95,000 | 95,000 | 94,000 | 94,000 | 6 | 117.50 |
| 2008-10-14 | 90,000 | 91,000 | 90,000 | 91,000 | 6 | 113.75 |
| 2008-10-10 | 87,704 | 87,704 | 81,000 | 81,000 | 53 | 101.25 |
| 2008-10-09 | 81,304 | 85,200 | 81,000 | 85,200 | 16 | 106.50 |
| 2008-10-08 | 93,904 | 93,904 | 85,200 | 85,200 | 20 | 106.50 |
| 2008-10-07 | 88,800 | 94,104 | 86,104 | 93,904 | 23 | 117.38 |
| 2008-10-06 | 96,504 | 97,000 | 96,000 | 96,000 | 28 | 120 |
| 2008-10-03 | 99,904 | 99,904 | 96,504 | 96,504 | 10 | 120.63 |
| 2008-10-02 | 105,000 | 105,000 | 100,000 | 100,000 | 8 | 125 |
| 2008-10-01 | 101,000 | 105,000 | 101,000 | 105,000 | 10 | 131.25 |
| 2008-09-30 | 97,800 | 100,000 | 96,704 | 100,000 | 32 | 125 |
| 2008-09-29 | 104,504 | 104,504 | 101,200 | 101,200 | 9 | 126.50 |
| 2008-09-26 | 103,000 | 104,304 | 103,000 | 104,304 | 2 | 130.38 |
| 2008-09-25 | 99,000 | 101,000 | 99,000 | 101,000 | 2 | 126.25 |
| 2008-09-24 | 101,000 | 101,000 | 97,000 | 101,000 | 22 | 126.25 |
| 2008-09-22 | 108,104 | 109,504 | 102,000 | 105,000 | 21 | 131.25 |
| 2008-09-19 | 101,504 | 101,504 | 100,000 | 100,104 | 30 | 125.13 |
| 2008-09-18 | 101,304 | 101,504 | 100,304 | 100,304 | 14 | 125.38 |
| 2008-09-17 | 101,000 | 103,000 | 101,000 | 103,000 | 10 | 128.75 |
| 2008-09-16 | 100,400 | 104,000 | 100,400 | 102,000 | 13 | 127.50 |
| 2008-09-12 | 107,904 | 109,000 | 107,904 | 108,000 | 7 | 135 |
| 2008-09-11 | 108,104 | 108,104 | 106,504 | 106,504 | 18 | 133.13 |
| 2008-09-10 | 104,304 | 105,000 | 104,304 | 105,000 | 24 | 131.25 |
| 2008-09-09 | 101,904 | 102,000 | 101,304 | 101,304 | 4 | 126.63 |
| 2008-09-08 | 100,200 | 101,904 | 100,200 | 101,904 | 10 | 127.38 |
| 2008-09-05 | 102,000 | 102,104 | 99,000 | 99,000 | 33 | 123.75 |
| 2008-09-04 | 105,000 | 105,000 | 102,104 | 102,104 | 7 | 127.63 |
| 2008-09-03 | 103,504 | 105,000 | 103,504 | 105,000 | 7 | 131.25 |
| 2008-09-02 | 102,000 | 103,504 | 101,600 | 103,504 | 3 | 129.38 |
| 2008-09-01 | 105,000 | 105,000 | 103,000 | 104,000 | 16 | 130 |
| 2008-08-29 | 105,000 | 105,000 | 103,000 | 105,000 | 8 | 131.25 |
| 2008-08-28 | 110,000 | 110,000 | 103,104 | 104,000 | 14 | 130 |
| 2008-08-27 | 103,000 | 103,000 | 103,000 | 103,000 | 2 | 128.75 |
| 2008-08-26 | 105,000 | 105,000 | 100,000 | 105,000 | 22 | 131.25 |
| 2008-08-25 | 102,504 | 106,000 | 102,504 | 103,000 | 7 | 128.75 |
| 2008-08-22 | 105,000 | 105,000 | 102,000 | 102,000 | 10 | 127.50 |
| 2008-08-21 | 100,400 | 101,000 | 100,304 | 101,000 | 14 | 126.25 |
| 2008-08-20 | 104,904 | 104,904 | 99,200 | 101,000 | 15 | 126.25 |
| 2008-08-19 | 100,104 | 105,000 | 100,000 | 105,000 | 52 | 131.25 |
| 2008-08-18 | 105,000 | 105,000 | 104,200 | 104,904 | 16 | 131.13 |
| 2008-08-15 | 110,200 | 110,200 | 102,400 | 104,504 | 53 | 130.63 |
| 2008-08-14 | 108,104 | 110,104 | 107,504 | 108,200 | 49 | 135.25 |
| 2008-08-13 | 119,000 | 120,704 | 116,000 | 120,104 | 13 | 150.13 |
| 2008-08-12 | 122,000 | 122,000 | 120,000 | 120,504 | 9 | 150.63 |
| 2008-08-11 | 120,000 | 122,000 | 120,000 | 120,104 | 9 | 150.13 |
| 2008-08-08 | 124,104 | 124,104 | 120,000 | 120,104 | 42 | 150.13 |
| 2008-08-07 | 122,200 | 123,504 | 120,104 | 120,504 | 7 | 150.63 |
| 2008-08-06 | 122,104 | 123,000 | 122,000 | 122,200 | 6 | 152.75 |
| 2008-08-05 | 123,400 | 124,704 | 121,704 | 122,000 | 16 | 152.50 |
| 2008-08-04 | 122,000 | 130,000 | 120,000 | 124,000 | 70 | 155 |
| 2008-08-01 | 123,000 | 123,000 | 122,000 | 122,000 | 9 | 152.50 |
| 2008-07-31 | 125,000 | 125,000 | 125,000 | 125,000 | 5 | 156.25 |
| 2008-07-30 | 127,000 | 129,000 | 125,000 | 125,000 | 14 | 156.25 |
| 2008-07-29 | 126,000 | 126,000 | 126,000 | 126,000 | 1 | 157.50 |
| 2008-07-28 | 127,800 | 128,000 | 125,000 | 125,000 | 4 | 156.25 |
| 2008-07-25 | 125,904 | 127,000 | 124,104 | 127,000 | 8 | 158.75 |
| 2008-07-24 | 125,000 | 126,000 | 123,000 | 125,000 | 19 | 156.25 |
| 2008-07-23 | 125,000 | 126,000 | 125,000 | 126,000 | 2 | 157.50 |
| 2008-07-22 | 127,104 | 128,000 | 124,000 | 124,000 | 19 | 155 |
| 2008-07-18 | 125,000 | 129,000 | 125,000 | 125,000 | 17 | 156.25 |
| 2008-07-17 | 126,000 | 127,000 | 125,000 | 126,000 | 19 | 157.50 |
| 2008-07-16 | 126,000 | 127,000 | 124,000 | 125,000 | 44 | 156.25 |
| 2008-07-15 | 135,000 | 135,000 | 129,000 | 129,000 | 23 | 161.25 |
| 2008-07-14 | 136,000 | 137,000 | 135,000 | 135,000 | 15 | 168.75 |
| 2008-07-11 | 143,000 | 143,000 | 138,000 | 138,000 | 39 | 172.50 |
| 2008-07-10 | 139,000 | 139,000 | 139,000 | 139,000 | 46 | 173.75 |
| 2008-07-09 | 134,000 | 135,000 | 133,000 | 135,000 | 9 | 168.75 |
| 2008-07-08 | 133,000 | 133,000 | 132,000 | 133,000 | 14 | 166.25 |
| 2008-07-07 | 133,000 | 135,000 | 133,000 | 134,000 | 9 | 167.50 |
| 2008-07-04 | 133,000 | 133,000 | 132,000 | 132,000 | 9 | 165 |
| 2008-07-03 | 136,000 | 136,000 | 132,000 | 132,000 | 15 | 165 |
| 2008-07-02 | 137,000 | 137,000 | 136,000 | 136,000 | 4 | 170 |
| 2008-07-01 | 136,000 | 136,000 | 135,000 | 136,000 | 3 | 170 |
| 2008-06-30 | 136,000 | 136,000 | 134,000 | 135,000 | 18 | 168.75 |
| 2008-06-27 | 135,000 | 136,000 | 135,000 | 136,000 | 6 | 170 |
| 2008-06-26 | 135,000 | 136,000 | 134,000 | 134,000 | 18 | 167.50 |
| 2008-06-25 | 135,000 | 136,000 | 134,000 | 134,000 | 8 | 167.50 |
| 2008-06-24 | 134,000 | 135,000 | 134,000 | 135,000 | 12 | 168.75 |
| 2008-06-23 | 135,000 | 136,000 | 135,000 | 136,000 | 9 | 170 |
| 2008-06-20 | 140,000 | 140,000 | 135,000 | 137,000 | 22 | 171.25 |
| 2008-06-19 | 140,000 | 142,000 | 138,000 | 142,000 | 10 | 177.50 |
| 2008-06-18 | 140,000 | 144,000 | 138,000 | 138,000 | 6 | 172.50 |
| 2008-06-17 | 142,000 | 144,000 | 140,000 | 140,000 | 7 | 175 |
| 2008-06-16 | 143,000 | 145,000 | 137,000 | 140,000 | 27 | 175 |
| 2008-06-13 | 134,000 | 134,000 | 134,000 | 134,000 | 27 | 167.50 |
| 2008-06-12 | 134,000 | 134,000 | 134,000 | 134,000 | 9 | 167.50 |
| 2008-06-11 | 136,000 | 136,000 | 135,000 | 135,000 | 3 | 168.75 |
| 2008-06-10 | 146,000 | 146,000 | 132,000 | 132,000 | 93 | 165 |
| 2008-06-09 | 140,000 | 143,000 | 140,000 | 143,000 | 12 | 178.75 |
| 2008-06-06 | 144,000 | 144,000 | 143,000 | 144,000 | 31 | 180 |
| 2008-06-05 | 145,000 | 145,000 | 144,000 | 145,000 | 45 | 181.25 |
| 2008-06-04 | 144,000 | 146,000 | 142,000 | 146,000 | 95 | 182.50 |
| 2008-06-03 | 144,000 | 145,000 | 144,000 | 144,000 | 26 | 180 |
| 2008-06-02 | 144,000 | 145,000 | 144,000 | 144,000 | 26 | 180 |
| 2008-05-30 | 144,000 | 144,000 | 144,000 | 144,000 | 17 | 180 |
| 2008-05-29 | 144,000 | 144,000 | 144,000 | 144,000 | 11 | 180 |
| 2008-05-28 | 144,000 | 145,000 | 144,000 | 145,000 | 18 | 181.25 |
| 2008-05-27 | 144,000 | 145,000 | 143,000 | 144,000 | 35 | 180 |
| 2008-05-26 | 144,000 | 145,000 | 144,000 | 144,000 | 45 | 180 |
| 2008-05-23 | 144,000 | 144,000 | 143,000 | 144,000 | 46 | 180 |
| 2008-05-22 | 144,000 | 144,000 | 144,000 | 144,000 | 11 | 180 |
| 2008-05-21 | 144,000 | 145,000 | 143,000 | 144,000 | 25 | 180 |
| 2008-05-20 | 145,000 | 146,000 | 144,000 | 144,000 | 45 | 180 |
| 2008-05-19 | 144,000 | 144,000 | 143,000 | 143,000 | 52 | 178.75 |
| 2008-05-16 | 144,000 | 145,000 | 143,000 | 144,000 | 95 | 180 |
| 2008-05-15 | 143,000 | 144,000 | 143,000 | 144,000 | 95 | 180 |
| 2008-05-14 | 144,000 | 145,000 | 144,000 | 144,000 | 45 | 180 |
| 2008-05-13 | 145,000 | 145,000 | 143,000 | 144,000 | 49 | 180 |
| 2008-05-12 | 142,000 | 144,000 | 142,000 | 144,000 | 135 | 180 |
| 2008-05-09 | 140,000 | 144,000 | 135,000 | 142,000 | 414 | 177.50 |
| 2008-05-08 | 139,000 | 141,000 | 135,000 | 136,000 | 42 | 170 |
| 2008-05-07 | 129,000 | 135,000 | 126,000 | 135,000 | 60 | 168.75 |
| 2008-05-02 | 128,000 | 129,000 | 123,000 | 125,000 | 30 | 156.25 |
| 2008-05-01 | 127,000 | 128,000 | 126,000 | 126,000 | 19 | 157.50 |
| 2008-04-30 | 122,000 | 130,000 | 122,000 | 125,000 | 57 | 156.25 |
| 2008-04-28 | 122,000 | 123,000 | 121,000 | 122,000 | 25 | 152.50 |
| 2008-04-25 | 121,000 | 122,000 | 121,000 | 122,000 | 20 | 152.50 |
| 2008-04-24 | 121,000 | 121,000 | 120,000 | 120,000 | 43 | 150 |
| 2008-04-23 | 121,000 | 122,000 | 121,000 | 121,000 | 24 | 151.25 |
| 2008-04-22 | 121,000 | 122,000 | 121,000 | 121,000 | 65 | 151.25 |
| 2008-04-21 | 121,000 | 122,000 | 119,000 | 122,000 | 168 | 152.50 |
| 2008-04-18 | 121,000 | 121,000 | 120,000 | 121,000 | 87 | 151.25 |
| 2008-04-17 | 121,000 | 122,000 | 120,000 | 121,000 | 106 | 151.25 |
| 2008-04-16 | 122,000 | 122,000 | 121,000 | 122,000 | 40 | 152.50 |
| 2008-04-15 | 125,000 | 126,000 | 124,000 | 126,000 | 3 | 157.50 |
| 2008-04-14 | 127,000 | 127,000 | 125,000 | 125,000 | 3 | 156.25 |
| 2008-04-11 | 130,000 | 130,000 | 123,000 | 127,000 | 17 | 158.75 |
| 2008-04-10 | 136,000 | 136,000 | 130,000 | 130,000 | 41 | 162.50 |
| 2008-04-09 | 131,000 | 132,000 | 131,000 | 131,000 | 43 | 163.75 |
| 2008-04-08 | 131,000 | 132,000 | 131,000 | 131,000 | 45 | 163.75 |
| 2008-04-07 | 131,000 | 131,000 | 131,000 | 131,000 | 70 | 163.75 |
| 2008-04-04 | 130,000 | 131,000 | 129,000 | 131,000 | 58 | 163.75 |
| 2008-04-03 | 131,000 | 132,000 | 131,000 | 131,000 | 68 | 163.75 |
| 2008-04-02 | 132,000 | 132,000 | 130,000 | 131,000 | 56 | 163.75 |
| 2008-04-01 | 131,000 | 132,000 | 131,000 | 131,000 | 28 | 163.75 |
| 2008-03-31 | 131,000 | 132,000 | 131,000 | 131,000 | 13 | 163.75 |
| 2008-03-28 | 132,000 | 132,000 | 131,000 | 132,000 | 28 | 165 |
| 2008-03-27 | 131,000 | 132,000 | 131,000 | 132,000 | 13 | 165 |
| 2008-03-26 | 137,000 | 137,000 | 131,000 | 133,000 | 21 | 166.25 |
| 2008-03-25 | 144,000 | 145,000 | 141,000 | 144,000 | 67 | 180 |
| 2008-03-24 | 143,000 | 145,000 | 139,000 | 141,000 | 43 | 176.25 |
| 2008-03-21 | 140,000 | 140,000 | 137,000 | 138,000 | 25 | 172.50 |
| 2008-03-19 | 145,000 | 145,000 | 130,000 | 130,000 | 47 | 162.50 |
| 2008-03-18 | 138,000 | 140,000 | 135,000 | 137,000 | 95 | 171.25 |
| 2008-03-17 | 142,000 | 142,000 | 134,000 | 136,000 | 40 | 170 |
| 2008-03-14 | 142,000 | 146,000 | 129,000 | 132,000 | 93 | 165 |
| 2008-03-13 | 139,000 | 144,000 | 138,000 | 144,000 | 14 | 180 |
| 2008-03-12 | 141,000 | 147,000 | 140,000 | 145,000 | 46 | 181.25 |
| 2008-03-11 | 141,000 | 142,000 | 138,000 | 138,000 | 56 | 172.50 |
| 2008-03-10 | 154,000 | 154,000 | 142,000 | 143,000 | 43 | 178.75 |
| 2008-03-07 | 141,000 | 145,000 | 140,000 | 145,000 | 27 | 181.25 |
| 2008-03-06 | 146,000 | 147,000 | 146,000 | 146,000 | 11 | 182.50 |
| 2008-03-05 | 147,000 | 148,000 | 144,000 | 145,000 | 32 | 181.25 |
| 2008-03-04 | 150,000 | 150,000 | 149,000 | 149,000 | 22 | 186.25 |
| 2008-03-03 | 152,000 | 152,000 | 150,000 | 150,000 | 39 | 187.50 |
| 2008-02-29 | 155,000 | 156,000 | 150,000 | 155,000 | 112 | 193.75 |
| 2008-02-28 | 156,000 | 157,000 | 154,000 | 156,000 | 213 | 195 |
| 2008-02-27 | 151,000 | 156,000 | 151,000 | 156,000 | 264 | 195 |
| 2008-02-26 | 158,000 | 158,000 | 151,000 | 151,000 | 298 | 188.75 |
| 2008-02-25 | 152,000 | 157,000 | 149,000 | 156,000 | 468 | 195 |
| 2008-02-22 | 147,000 | 149,000 | 146,000 | 148,000 | 52 | 185 |
| 2008-02-21 | 146,000 | 150,000 | 145,000 | 147,000 | 126 | 183.75 |
| 2008-02-20 | 153,000 | 155,000 | 136,000 | 144,000 | 596 | 180 |
| 2008-02-19 | 147,000 | 154,000 | 147,000 | 151,000 | 434 | 188.75 |
| 2008-02-18 | 140,000 | 145,000 | 140,000 | 145,000 | 633 | 181.25 |
| 2008-02-15 | 137,000 | 140,000 | 136,000 | 139,000 | 239 | 173.75 |
| 2008-02-14 | 134,000 | 137,000 | 134,000 | 136,000 | 210 | 170 |
| 2008-02-13 | 129,000 | 133,000 | 129,000 | 133,000 | 115 | 166.25 |
| 2008-02-12 | 132,000 | 133,000 | 129,000 | 129,000 | 66 | 161.25 |
| 2008-02-08 | 132,000 | 132,000 | 131,000 | 132,000 | 93 | 165 |
| 2008-02-07 | 132,000 | 133,000 | 131,000 | 131,000 | 169 | 163.75 |
| 2008-02-06 | 122,000 | 132,000 | 119,000 | 130,000 | 205 | 162.50 |
| 2008-02-05 | 120,000 | 140,000 | 120,000 | 123,000 | 630 | 153.75 |
| 2008-02-04 | 124,000 | 124,000 | 119,000 | 120,000 | 94 | 150 |
| 2008-02-01 | 120,000 | 121,000 | 116,000 | 120,000 | 38 | 150 |
| 2008-01-31 | 115,000 | 121,000 | 114,000 | 121,000 | 64 | 151.25 |
| 2008-01-30 | 115,000 | 115,000 | 113,000 | 115,000 | 50 | 143.75 |
| 2008-01-29 | 113,000 | 115,000 | 113,000 | 115,000 | 66 | 143.75 |
| 2008-01-28 | 114,000 | 115,000 | 112,000 | 113,000 | 83 | 141.25 |
| 2008-01-25 | 115,000 | 116,000 | 113,000 | 114,000 | 107 | 142.50 |
| 2008-01-24 | 116,000 | 117,000 | 112,000 | 114,000 | 232 | 142.50 |
| 2008-01-23 | 114,000 | 121,000 | 112,000 | 114,000 | 377 | 142.50 |
| 2008-01-22 | 112,000 | 119,000 | 110,000 | 116,000 | 223 | 145 |
| 2008-01-21 | 115,000 | 117,000 | 114,000 | 115,000 | 103 | 143.75 |
| 2008-01-18 | 110,000 | 118,000 | 108,000 | 116,000 | 176 | 145 |
| 2008-01-17 | 111,000 | 113,000 | 108,000 | 112,000 | 120 | 140 |
| 2008-01-16 | 117,000 | 118,000 | 107,000 | 111,000 | 232 | 138.75 |
| 2008-01-15 | 119,000 | 124,000 | 119,000 | 123,000 | 140 | 153.75 |
| 2008-01-11 | 128,000 | 128,000 | 119,000 | 123,000 | 183 | 153.75 |
| 2008-01-10 | 133,000 | 133,000 | 127,000 | 128,000 | 128 | 160 |
| 2008-01-09 | 134,000 | 134,000 | 129,000 | 133,000 | 179 | 166.25 |
| 2008-01-08 | 128,000 | 137,000 | 127,000 | 134,000 | 366 | 167.50 |
| 2008-01-07 | 120,000 | 128,000 | 119,000 | 128,000 | 292 | 160 |
| 2008-01-04 | 124,000 | 125,000 | 118,000 | 120,000 | 375 | 150 |
分割・併合履歴 ： [2016-09-28]1株→4株 [2011-03-29]1株→200株
