3372 (株)関門海 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 | 81,400 | 81,800 | 81,000 | 81,800 | 13 | 818 |
| 2008-12-29 | 81,700 | 81,700 | 81,400 | 81,400 | 19 | 814 |
| 2008-12-26 | 81,000 | 81,100 | 80,200 | 81,000 | 57 | 810 |
| 2008-12-25 | 82,200 | 82,200 | 81,500 | 81,500 | 33 | 815 |
| 2008-12-24 | 84,000 | 84,000 | 82,000 | 82,100 | 23 | 821 |
| 2008-12-22 | 84,100 | 84,100 | 83,500 | 83,600 | 23 | 836 |
| 2008-12-19 | 84,100 | 84,200 | 84,000 | 84,100 | 17 | 841 |
| 2008-12-18 | 82,800 | 84,000 | 82,800 | 84,000 | 16 | 840 |
| 2008-12-17 | 82,400 | 83,000 | 82,400 | 82,700 | 15 | 827 |
| 2008-12-16 | 81,600 | 82,600 | 81,100 | 82,400 | 37 | 824 |
| 2008-12-15 | 80,900 | 82,000 | 80,900 | 81,100 | 10 | 811 |
| 2008-12-12 | 80,400 | 81,200 | 80,200 | 80,800 | 18 | 808 |
| 2008-12-11 | 80,900 | 81,000 | 80,100 | 80,400 | 17 | 804 |
| 2008-12-10 | 81,000 | 81,000 | 80,100 | 81,000 | 28 | 810 |
| 2008-12-09 | 81,000 | 84,000 | 81,000 | 84,000 | 40 | 840 |
| 2008-12-08 | 80,200 | 81,600 | 80,000 | 81,600 | 31 | 816 |
| 2008-12-05 | 80,600 | 81,500 | 80,500 | 81,300 | 22 | 813 |
| 2008-12-04 | 83,000 | 83,000 | 82,000 | 83,000 | 13 | 830 |
| 2008-12-03 | 83,500 | 84,500 | 83,000 | 83,300 | 12 | 833 |
| 2008-12-02 | 83,100 | 83,700 | 82,600 | 83,500 | 24 | 835 |
| 2008-12-01 | 85,000 | 85,000 | 84,200 | 84,800 | 22 | 848 |
| 2008-11-28 | 86,800 | 86,800 | 85,000 | 85,000 | 24 | 850 |
| 2008-11-27 | 87,000 | 87,000 | 86,300 | 87,000 | 12 | 870 |
| 2008-11-26 | 86,400 | 88,000 | 86,400 | 87,900 | 24 | 879 |
| 2008-11-25 | 85,400 | 86,500 | 85,400 | 86,400 | 79 | 864 |
| 2008-11-21 | 92,000 | 92,400 | 90,100 | 92,400 | 81 | 924 |
| 2008-11-20 | 94,500 | 95,100 | 92,000 | 92,000 | 97 | 920 |
| 2008-11-19 | 95,900 | 95,900 | 93,000 | 95,500 | 39 | 955 |
| 2008-11-18 | 96,200 | 96,200 | 95,600 | 95,600 | 19 | 956 |
| 2008-11-17 | 96,200 | 96,500 | 95,500 | 96,100 | 51 | 961 |
| 2008-11-14 | 97,000 | 97,000 | 96,000 | 96,000 | 31 | 960 |
| 2008-11-13 | 96,500 | 96,500 | 95,900 | 96,000 | 34 | 960 |
| 2008-11-12 | 96,500 | 96,500 | 96,000 | 96,000 | 16 | 960 |
| 2008-11-11 | 95,800 | 96,300 | 95,600 | 96,000 | 18 | 960 |
| 2008-11-10 | 94,900 | 95,500 | 94,000 | 95,500 | 17 | 955 |
| 2008-11-07 | 93,200 | 93,200 | 93,200 | 93,200 | 11 | 932 |
| 2008-11-06 | 94,100 | 95,400 | 91,200 | 91,200 | 47 | 912 |
| 2008-11-05 | 92,900 | 95,000 | 92,200 | 94,000 | 43 | 940 |
| 2008-11-04 | 91,000 | 92,300 | 91,000 | 92,200 | 19 | 922 |
| 2008-10-31 | 91,500 | 91,700 | 90,000 | 90,600 | 32 | 906 |
| 2008-10-30 | 89,500 | 92,300 | 89,500 | 92,000 | 19 | 920 |
| 2008-10-29 | 92,300 | 92,300 | 89,500 | 89,500 | 22 | 895 |
| 2008-10-28 | 88,500 | 88,500 | 86,700 | 88,300 | 31 | 883 |
| 2008-10-27 | 89,500 | 90,100 | 88,500 | 88,500 | 29 | 885 |
| 2008-10-24 | 93,500 | 93,500 | 89,500 | 89,500 | 18 | 895 |
| 2008-10-23 | 93,500 | 93,500 | 89,500 | 89,500 | 27 | 895 |
| 2008-10-22 | 93,600 | 93,700 | 92,000 | 93,000 | 22 | 930 |
| 2008-10-21 | 93,600 | 94,900 | 93,600 | 94,000 | 12 | 940 |
| 2008-10-20 | 92,100 | 94,500 | 92,100 | 93,000 | 21 | 930 |
| 2008-10-17 | 91,700 | 94,400 | 90,000 | 93,100 | 13 | 931 |
| 2008-10-16 | 92,500 | 92,500 | 89,300 | 89,700 | 49 | 897 |
| 2008-10-15 | 89,900 | 92,900 | 88,500 | 92,500 | 29 | 925 |
| 2008-10-14 | 89,200 | 89,200 | 87,000 | 89,200 | 33 | 892 |
| 2008-10-10 | 86,900 | 86,900 | 79,000 | 79,200 | 76 | 792 |
| 2008-10-09 | 85,000 | 87,000 | 85,000 | 87,000 | 45 | 870 |
| 2008-10-08 | 89,000 | 89,000 | 85,800 | 85,800 | 42 | 858 |
| 2008-10-07 | 89,000 | 91,900 | 88,200 | 89,800 | 54 | 898 |
| 2008-10-06 | 98,000 | 98,500 | 96,000 | 96,000 | 25 | 960 |
| 2008-10-03 | 98,500 | 98,700 | 98,100 | 98,500 | 29 | 985 |
| 2008-10-02 | 98,900 | 98,900 | 98,700 | 98,700 | 9 | 987 |
| 2008-10-01 | 98,700 | 99,200 | 98,700 | 99,200 | 14 | 992 |
| 2008-09-30 | 98,500 | 99,500 | 98,100 | 98,700 | 28 | 987 |
| 2008-09-29 | 99,100 | 99,400 | 98,600 | 98,600 | 18 | 986 |
| 2008-09-26 | 99,500 | 99,900 | 99,100 | 99,100 | 13 | 991 |
| 2008-09-25 | 98,600 | 99,500 | 98,600 | 99,500 | 11 | 995 |
| 2008-09-24 | 98,800 | 98,900 | 97,000 | 98,500 | 18 | 985 |
| 2008-09-22 | 98,000 | 99,000 | 98,000 | 98,900 | 16 | 989 |
| 2008-09-19 | 97,000 | 98,000 | 96,200 | 98,000 | 13 | 980 |
| 2008-09-18 | 95,800 | 96,000 | 95,800 | 96,000 | 13 | 960 |
| 2008-09-17 | 96,500 | 97,200 | 96,000 | 96,000 | 20 | 960 |
| 2008-09-16 | 97,600 | 97,600 | 95,600 | 96,500 | 28 | 965 |
| 2008-09-12 | 98,500 | 98,500 | 98,100 | 98,100 | 8 | 981 |
| 2008-09-11 | 98,000 | 98,500 | 96,000 | 98,500 | 10 | 985 |
| 2008-09-10 | 97,800 | 98,000 | 97,800 | 98,000 | 7 | 980 |
| 2008-09-09 | 98,000 | 98,000 | 98,000 | 98,000 | 10 | 980 |
| 2008-09-08 | 96,100 | 98,000 | 95,500 | 98,000 | 6 | 980 |
| 2008-09-05 | 97,000 | 97,000 | 96,100 | 96,100 | 7 | 961 |
| 2008-09-04 | 97,500 | 99,000 | 97,000 | 97,000 | 11 | 970 |
| 2008-09-03 | 98,900 | 99,000 | 98,000 | 98,000 | 11 | 980 |
| 2008-09-02 | 96,900 | 99,000 | 96,000 | 99,000 | 21 | 990 |
| 2008-09-01 | 96,000 | 96,100 | 96,000 | 96,100 | 3 | 961 |
| 2008-08-29 | 96,200 | 96,900 | 96,000 | 96,900 | 9 | 969 |
| 2008-08-28 | 95,200 | 96,500 | 95,200 | 96,200 | 12 | 962 |
| 2008-08-27 | 95,500 | 96,000 | 95,000 | 95,200 | 34 | 952 |
| 2008-08-26 | 94,500 | 95,500 | 94,500 | 95,500 | 4 | 955 |
| 2008-08-25 | 94,500 | 95,900 | 94,500 | 94,500 | 9 | 945 |
| 2008-08-22 | 94,400 | 94,400 | 94,400 | 94,400 | 3 | 944 |
| 2008-08-21 | 93,500 | 94,000 | 93,200 | 94,000 | 26 | 940 |
| 2008-08-20 | 93,200 | 93,200 | 93,200 | 93,200 | 7 | 932 |
| 2008-08-19 | 92,900 | 93,000 | 92,600 | 93,000 | 5 | 930 |
| 2008-08-18 | 92,400 | 92,500 | 92,300 | 92,500 | 3 | 925 |
| 2008-08-15 | 93,200 | 94,500 | 92,200 | 92,200 | 8 | 922 |
| 2008-08-14 | 93,500 | 93,500 | 92,200 | 92,200 | 10 | 922 |
| 2008-08-12 | 94,100 | 94,500 | 93,000 | 93,500 | 29 | 935 |
| 2008-08-11 | 95,300 | 95,300 | 94,500 | 94,500 | 22 | 945 |
| 2008-08-07 | 96,000 | 97,000 | 96,000 | 97,000 | 4 | 970 |
| 2008-08-06 | 95,900 | 97,000 | 95,800 | 97,000 | 8 | 970 |
| 2008-08-05 | 95,800 | 97,000 | 95,800 | 97,000 | 11 | 970 |
| 2008-08-04 | 96,100 | 96,100 | 94,800 | 95,000 | 21 | 950 |
| 2008-08-01 | 96,100 | 96,100 | 95,000 | 96,100 | 11 | 961 |
| 2008-07-31 | 96,100 | 96,100 | 95,800 | 95,800 | 2 | 958 |
| 2008-07-30 | 96,100 | 96,300 | 95,300 | 95,400 | 8 | 954 |
| 2008-07-29 | 95,500 | 96,300 | 93,000 | 96,300 | 34 | 963 |
| 2008-07-28 | 95,300 | 96,300 | 95,300 | 95,400 | 8 | 954 |
| 2008-07-25 | 95,000 | 95,300 | 95,000 | 95,300 | 25 | 953 |
| 2008-07-24 | 95,700 | 98,000 | 95,000 | 98,000 | 19 | 980 |
| 2008-07-23 | 95,900 | 95,900 | 95,000 | 95,200 | 30 | 952 |
| 2008-07-22 | 95,200 | 95,500 | 95,100 | 95,100 | 7 | 951 |
| 2008-07-18 | 95,000 | 96,000 | 95,000 | 95,100 | 8 | 951 |
| 2008-07-17 | 95,500 | 95,600 | 95,500 | 95,600 | 2 | 956 |
| 2008-07-16 | 96,800 | 97,000 | 94,500 | 94,500 | 51 | 945 |
| 2008-07-15 | 97,000 | 97,000 | 95,100 | 96,800 | 15 | 968 |
| 2008-07-14 | 96,000 | 96,200 | 95,100 | 95,100 | 9 | 951 |
| 2008-07-11 | 95,800 | 95,800 | 95,000 | 95,000 | 16 | 950 |
| 2008-07-10 | 96,600 | 96,600 | 95,400 | 95,800 | 11 | 958 |
| 2008-07-09 | 96,000 | 96,000 | 95,600 | 95,600 | 18 | 956 |
| 2008-07-08 | 96,300 | 97,200 | 96,300 | 96,300 | 10 | 963 |
| 2008-07-07 | 98,400 | 98,400 | 96,100 | 96,300 | 19 | 963 |
| 2008-07-04 | 97,400 | 98,400 | 97,400 | 97,400 | 12 | 974 |
| 2008-07-03 | 98,000 | 98,000 | 98,000 | 98,000 | 12 | 980 |
| 2008-07-02 | 99,900 | 100,000 | 99,900 | 100,000 | 5 | 1,000 |
| 2008-07-01 | 99,900 | 101,000 | 99,900 | 100,000 | 7 | 1,000 |
| 2008-06-30 | 97,600 | 99,900 | 97,600 | 99,900 | 12 | 999 |
| 2008-06-27 | 98,000 | 99,100 | 97,000 | 97,000 | 17 | 970 |
| 2008-06-26 | 99,200 | 99,200 | 98,900 | 98,900 | 7 | 989 |
| 2008-06-25 | 99,800 | 101,000 | 99,000 | 101,000 | 10 | 1,010 |
| 2008-06-24 | 99,100 | 99,800 | 99,100 | 99,800 | 4 | 998 |
| 2008-06-23 | 100,000 | 101,000 | 99,500 | 101,000 | 3 | 1,010 |
| 2008-06-20 | 99,900 | 103,000 | 99,900 | 102,000 | 17 | 1,020 |
| 2008-06-19 | 99,600 | 102,000 | 99,500 | 99,800 | 14 | 998 |
| 2008-06-18 | 97,600 | 100,000 | 97,600 | 99,100 | 31 | 991 |
| 2008-06-17 | 96,400 | 97,500 | 96,300 | 97,500 | 13 | 975 |
| 2008-06-16 | 96,100 | 96,100 | 95,600 | 95,800 | 9 | 958 |
| 2008-06-13 | 95,800 | 95,800 | 95,600 | 95,600 | 17 | 956 |
| 2008-06-12 | 96,100 | 96,100 | 95,600 | 95,800 | 19 | 958 |
| 2008-06-11 | 96,600 | 96,800 | 96,100 | 96,100 | 18 | 961 |
| 2008-06-10 | 98,200 | 98,200 | 97,000 | 97,200 | 38 | 972 |
| 2008-06-09 | 99,500 | 99,500 | 98,100 | 98,200 | 26 | 982 |
| 2008-06-06 | 99,700 | 99,700 | 99,600 | 99,600 | 14 | 996 |
| 2008-06-05 | 100,000 | 100,000 | 99,700 | 99,700 | 4 | 997 |
| 2008-06-04 | 99,500 | 101,000 | 99,500 | 101,000 | 9 | 1,010 |
| 2008-06-03 | 100,000 | 103,000 | 100,000 | 101,000 | 10 | 1,010 |
| 2008-06-02 | 100,000 | 102,000 | 99,600 | 102,000 | 41 | 1,020 |
| 2008-05-30 | 99,200 | 101,000 | 99,200 | 101,000 | 22 | 1,010 |
| 2008-05-29 | 101,000 | 101,000 | 99,600 | 99,800 | 26 | 998 |
| 2008-05-28 | 105,000 | 105,000 | 100,000 | 101,000 | 44 | 1,010 |
| 2008-05-27 | 107,000 | 108,000 | 104,000 | 104,000 | 176 | 1,040 |
| 2008-05-26 | 122,000 | 122,000 | 120,000 | 122,000 | 97 | 1,220 |
| 2008-05-23 | 121,000 | 121,000 | 120,000 | 121,000 | 57 | 1,210 |
| 2008-05-22 | 122,000 | 122,000 | 121,000 | 121,000 | 24 | 1,210 |
| 2008-05-21 | 122,000 | 122,000 | 121,000 | 121,000 | 19 | 1,210 |
| 2008-05-20 | 121,000 | 123,000 | 121,000 | 121,000 | 25 | 1,210 |
| 2008-05-19 | 121,000 | 123,000 | 121,000 | 123,000 | 17 | 1,230 |
| 2008-05-16 | 123,000 | 125,000 | 122,000 | 123,000 | 54 | 1,230 |
| 2008-05-15 | 120,000 | 123,000 | 120,000 | 123,000 | 66 | 1,230 |
| 2008-05-14 | 119,000 | 120,000 | 119,000 | 120,000 | 13 | 1,200 |
| 2008-05-13 | 120,000 | 120,000 | 118,000 | 119,000 | 31 | 1,190 |
| 2008-05-12 | 118,000 | 118,000 | 117,000 | 117,000 | 18 | 1,170 |
| 2008-05-09 | 118,000 | 119,000 | 116,000 | 119,000 | 56 | 1,190 |
| 2008-05-08 | 115,000 | 118,000 | 114,000 | 118,000 | 44 | 1,180 |
| 2008-05-07 | 113,000 | 115,000 | 112,000 | 115,000 | 32 | 1,150 |
| 2008-05-02 | 113,000 | 113,000 | 110,000 | 111,000 | 33 | 1,110 |
| 2008-05-01 | 113,000 | 114,000 | 110,000 | 112,000 | 30 | 1,120 |
| 2008-04-30 | 110,000 | 116,000 | 110,000 | 114,000 | 57 | 1,140 |
| 2008-04-28 | 105,000 | 110,000 | 105,000 | 108,000 | 22 | 1,080 |
| 2008-04-25 | 102,000 | 105,000 | 102,000 | 103,000 | 36 | 1,030 |
| 2008-04-24 | 103,000 | 103,000 | 100,000 | 102,000 | 24 | 1,020 |
| 2008-04-23 | 102,000 | 102,000 | 101,000 | 102,000 | 11 | 1,020 |
| 2008-04-22 | 102,000 | 103,000 | 102,000 | 102,000 | 30 | 1,020 |
| 2008-04-21 | 101,000 | 104,000 | 100,000 | 102,000 | 45 | 1,020 |
| 2008-04-18 | 99,600 | 102,000 | 99,600 | 99,900 | 11 | 999 |
| 2008-04-17 | 97,300 | 98,500 | 97,000 | 98,500 | 23 | 985 |
| 2008-04-16 | 96,100 | 97,600 | 96,000 | 96,500 | 34 | 965 |
| 2008-04-15 | 95,000 | 96,000 | 95,000 | 96,000 | 24 | 960 |
| 2008-04-14 | 95,000 | 95,000 | 94,600 | 95,000 | 22 | 950 |
| 2008-04-11 | 94,500 | 95,000 | 94,500 | 95,000 | 7 | 950 |
| 2008-04-10 | 94,700 | 95,000 | 94,500 | 95,000 | 22 | 950 |
| 2008-04-09 | 95,200 | 96,000 | 94,700 | 95,000 | 17 | 950 |
| 2008-04-08 | 95,200 | 95,900 | 95,100 | 95,300 | 31 | 953 |
| 2008-04-07 | 94,300 | 95,300 | 94,300 | 95,300 | 13 | 953 |
| 2008-04-04 | 94,000 | 94,900 | 93,900 | 94,300 | 31 | 943 |
| 2008-04-03 | 93,800 | 94,000 | 93,600 | 94,000 | 25 | 940 |
| 2008-04-02 | 94,500 | 95,000 | 93,400 | 94,000 | 23 | 940 |
| 2008-04-01 | 92,100 | 95,000 | 92,100 | 95,000 | 7 | 950 |
| 2008-03-31 | 92,000 | 92,800 | 92,000 | 92,000 | 27 | 920 |
| 2008-03-28 | 91,700 | 92,000 | 91,700 | 91,800 | 8 | 918 |
| 2008-03-27 | 92,000 | 92,500 | 91,500 | 92,500 | 8 | 925 |
| 2008-03-26 | 91,500 | 92,500 | 91,500 | 92,500 | 11 | 925 |
| 2008-03-25 | 92,500 | 92,500 | 91,000 | 91,000 | 24 | 910 |
| 2008-03-24 | 90,800 | 91,900 | 90,800 | 91,900 | 18 | 919 |
| 2008-03-21 | 90,500 | 90,800 | 90,000 | 90,800 | 15 | 908 |
| 2008-03-19 | 90,900 | 91,000 | 90,500 | 90,600 | 27 | 906 |
| 2008-03-18 | 93,000 | 93,000 | 90,500 | 90,700 | 38 | 907 |
| 2008-03-17 | 93,100 | 93,100 | 92,500 | 93,000 | 33 | 930 |
| 2008-03-14 | 91,600 | 95,000 | 91,600 | 93,100 | 11 | 931 |
| 2008-03-13 | 92,200 | 92,200 | 92,000 | 92,000 | 8 | 920 |
| 2008-03-12 | 92,200 | 92,200 | 92,200 | 92,200 | 15 | 922 |
| 2008-03-11 | 90,700 | 92,000 | 90,700 | 92,000 | 16 | 920 |
| 2008-03-10 | 92,000 | 94,100 | 92,000 | 93,700 | 8 | 937 |
| 2008-03-07 | 94,000 | 94,200 | 94,000 | 94,200 | 13 | 942 |
| 2008-03-06 | 94,000 | 94,100 | 94,000 | 94,100 | 12 | 941 |
| 2008-03-05 | 95,900 | 95,900 | 95,000 | 95,100 | 24 | 951 |
| 2008-03-04 | 95,900 | 95,900 | 94,900 | 95,900 | 6 | 959 |
| 2008-03-03 | 96,000 | 96,000 | 95,000 | 95,900 | 31 | 959 |
| 2008-02-29 | 96,600 | 96,600 | 95,000 | 96,000 | 20 | 960 |
| 2008-02-28 | 98,100 | 98,200 | 96,700 | 96,700 | 12 | 967 |
| 2008-02-27 | 98,300 | 99,100 | 98,300 | 99,000 | 14 | 990 |
| 2008-02-26 | 98,800 | 99,400 | 98,200 | 99,300 | 11 | 993 |
| 2008-02-25 | 97,700 | 98,000 | 97,700 | 98,000 | 12 | 980 |
| 2008-02-22 | 96,500 | 97,300 | 96,500 | 97,300 | 4 | 973 |
| 2008-02-21 | 98,100 | 99,000 | 96,800 | 97,000 | 20 | 970 |
| 2008-02-20 | 98,600 | 99,000 | 98,600 | 99,000 | 14 | 990 |
| 2008-02-19 | 98,600 | 98,600 | 98,600 | 98,600 | 1 | 986 |
| 2008-02-18 | 98,200 | 99,900 | 98,200 | 98,500 | 17 | 985 |
| 2008-02-15 | 95,100 | 98,200 | 94,600 | 98,200 | 48 | 982 |
| 2008-02-14 | 96,100 | 96,100 | 95,100 | 95,100 | 15 | 951 |
| 2008-02-13 | 97,000 | 97,100 | 96,100 | 96,100 | 15 | 961 |
| 2008-02-12 | 97,500 | 97,500 | 97,000 | 97,000 | 9 | 970 |
| 2008-02-08 | 97,100 | 99,000 | 97,100 | 97,500 | 18 | 975 |
| 2008-02-07 | 97,400 | 97,400 | 97,100 | 97,200 | 14 | 972 |
| 2008-02-06 | 97,000 | 97,500 | 96,800 | 97,400 | 9 | 974 |
| 2008-02-05 | 99,900 | 99,900 | 97,500 | 97,500 | 11 | 975 |
| 2008-02-04 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 1,000 |
| 2008-02-01 | 98,000 | 98,000 | 97,700 | 97,800 | 10 | 978 |
| 2008-01-31 | 98,000 | 98,000 | 97,600 | 97,800 | 5 | 978 |
| 2008-01-30 | 99,000 | 99,000 | 97,500 | 99,000 | 12 | 990 |
| 2008-01-29 | 97,000 | 99,000 | 97,000 | 99,000 | 16 | 990 |
| 2008-01-28 | 97,700 | 98,000 | 97,000 | 98,000 | 13 | 980 |
| 2008-01-25 | 100,000 | 100,000 | 98,000 | 100,000 | 12 | 1,000 |
| 2008-01-24 | 96,600 | 100,000 | 96,500 | 96,500 | 28 | 965 |
| 2008-01-23 | 100,000 | 104,000 | 96,500 | 96,500 | 22 | 965 |
| 2008-01-22 | 95,800 | 100,000 | 93,800 | 98,000 | 44 | 980 |
| 2008-01-21 | 100,000 | 102,000 | 95,000 | 95,500 | 51 | 955 |
| 2008-01-18 | 103,000 | 103,000 | 98,000 | 102,000 | 71 | 1,020 |
| 2008-01-17 | 93,000 | 103,000 | 93,000 | 103,000 | 86 | 1,030 |
| 2008-01-16 | 91,500 | 96,000 | 91,100 | 93,000 | 148 | 930 |
| 2008-01-15 | 91,400 | 92,500 | 90,400 | 91,100 | 39 | 911 |
| 2008-01-11 | 95,100 | 95,100 | 90,500 | 91,500 | 27 | 915 |
| 2008-01-10 | 95,200 | 96,800 | 95,200 | 95,300 | 25 | 953 |
| 2008-01-09 | 95,200 | 95,300 | 95,000 | 95,300 | 16 | 953 |
| 2008-01-08 | 95,200 | 95,300 | 95,200 | 95,300 | 12 | 953 |
| 2008-01-07 | 97,000 | 97,000 | 95,100 | 95,300 | 32 | 953 |
| 2008-01-04 | 98,000 | 98,000 | 97,100 | 97,100 | 13 | 971 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-11-25]1株→2株
