3393 スターティアホールディングス(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 | 38,652 | 38,952 | 38,652 | 38,952 | 8 | 97.38 |
| 2008-12-29 | 36,252 | 39,852 | 36,252 | 39,852 | 14 | 99.63 |
| 2008-12-26 | 40,200 | 40,200 | 39,800 | 39,852 | 23 | 99.63 |
| 2008-12-25 | 48,400 | 48,400 | 43,800 | 43,800 | 73 | 109.50 |
| 2008-12-24 | 46,052 | 47,752 | 44,900 | 47,752 | 49 | 119.38 |
| 2008-12-22 | 45,500 | 45,700 | 45,500 | 45,600 | 12 | 114 |
| 2008-12-19 | 45,300 | 45,300 | 45,052 | 45,200 | 4 | 113 |
| 2008-12-18 | 45,252 | 45,252 | 45,252 | 45,252 | 1 | 113.13 |
| 2008-12-17 | 47,000 | 47,000 | 45,100 | 45,200 | 18 | 113 |
| 2008-12-16 | 48,352 | 48,352 | 45,052 | 45,100 | 9 | 112.75 |
| 2008-12-15 | 45,352 | 47,952 | 45,352 | 47,952 | 4 | 119.88 |
| 2008-12-12 | 46,000 | 46,052 | 45,252 | 45,300 | 5 | 113.25 |
| 2008-12-11 | 48,752 | 48,752 | 48,700 | 48,700 | 12 | 121.75 |
| 2008-12-10 | 48,000 | 49,552 | 48,000 | 49,552 | 14 | 123.88 |
| 2008-12-09 | 46,852 | 50,000 | 46,852 | 48,700 | 25 | 121.75 |
| 2008-12-08 | 46,452 | 46,452 | 46,452 | 46,452 | 15 | 116.13 |
| 2008-12-05 | 42,500 | 42,500 | 42,400 | 42,452 | 6 | 106.13 |
| 2008-12-04 | 43,300 | 43,352 | 42,100 | 42,100 | 12 | 105.25 |
| 2008-12-03 | 44,000 | 44,100 | 44,000 | 44,100 | 3 | 110.25 |
| 2008-12-02 | 47,852 | 48,000 | 47,852 | 47,852 | 37 | 119.63 |
| 2008-12-01 | 49,200 | 49,200 | 48,800 | 48,800 | 32 | 122 |
| 2008-11-28 | 47,000 | 48,600 | 46,200 | 47,900 | 37 | 119.75 |
| 2008-11-27 | 43,000 | 46,500 | 43,000 | 45,000 | 49 | 112.50 |
| 2008-11-26 | 39,452 | 43,000 | 39,452 | 43,000 | 48 | 107.50 |
| 2008-11-25 | 39,000 | 39,000 | 38,200 | 39,000 | 82 | 97.50 |
| 2008-11-21 | 33,900 | 35,100 | 33,900 | 35,000 | 20 | 87.50 |
| 2008-11-20 | 31,452 | 34,300 | 31,452 | 34,300 | 34 | 85.75 |
| 2008-11-19 | 31,652 | 31,652 | 31,452 | 31,500 | 19 | 78.75 |
| 2008-11-18 | 31,952 | 32,052 | 31,600 | 32,052 | 28 | 80.13 |
| 2008-11-17 | 32,000 | 32,000 | 31,952 | 31,952 | 38 | 79.88 |
| 2008-11-14 | 29,600 | 31,800 | 29,600 | 31,800 | 47 | 79.50 |
| 2008-11-13 | 34,800 | 36,000 | 31,100 | 31,100 | 24 | 77.75 |
| 2008-11-12 | 32,000 | 35,200 | 31,600 | 34,400 | 81 | 86 |
| 2008-11-11 | 31,952 | 32,000 | 31,252 | 32,000 | 10 | 80 |
| 2008-11-10 | 32,000 | 32,152 | 31,100 | 32,000 | 17 | 80 |
| 2008-11-07 | 31,100 | 32,000 | 31,100 | 32,000 | 10 | 80 |
| 2008-11-06 | 30,700 | 30,700 | 30,700 | 30,700 | 7 | 76.75 |
| 2008-11-05 | 32,000 | 32,000 | 30,552 | 30,552 | 15 | 76.38 |
| 2008-11-04 | 31,752 | 31,752 | 29,752 | 30,000 | 19 | 75 |
| 2008-10-31 | 30,700 | 30,752 | 29,512 | 29,512 | 40 | 73.78 |
| 2008-10-30 | 31,000 | 31,100 | 31,000 | 31,100 | 17 | 77.75 |
| 2008-10-29 | 31,252 | 32,452 | 31,100 | 31,352 | 7 | 78.38 |
| 2008-10-28 | 31,052 | 31,500 | 31,052 | 31,052 | 14 | 77.63 |
| 2008-10-27 | 37,652 | 37,652 | 35,000 | 35,052 | 55 | 87.63 |
| 2008-10-24 | 36,200 | 36,252 | 35,552 | 35,652 | 20 | 89.13 |
| 2008-10-23 | 38,500 | 38,500 | 38,200 | 38,200 | 20 | 95.50 |
| 2008-10-22 | 41,800 | 41,800 | 38,000 | 38,000 | 23 | 95 |
| 2008-10-21 | 41,152 | 41,200 | 40,900 | 41,000 | 14 | 102.50 |
| 2008-10-20 | 40,052 | 43,200 | 40,000 | 40,800 | 9 | 102 |
| 2008-10-17 | 42,700 | 42,700 | 40,000 | 40,000 | 4 | 100 |
| 2008-10-16 | 39,100 | 39,500 | 38,300 | 39,500 | 6 | 98.75 |
| 2008-10-15 | 37,952 | 38,000 | 37,500 | 37,500 | 15 | 93.75 |
| 2008-10-14 | 38,000 | 40,600 | 38,000 | 40,600 | 27 | 101.50 |
| 2008-10-09 | 40,600 | 40,600 | 40,600 | 40,600 | 6 | 101.50 |
| 2008-10-08 | 44,600 | 45,000 | 44,600 | 44,600 | 8 | 111.50 |
| 2008-10-07 | 47,800 | 49,000 | 47,352 | 49,000 | 14 | 122.50 |
| 2008-10-06 | 50,300 | 51,300 | 50,300 | 50,300 | 19 | 125.75 |
| 2008-10-03 | 51,200 | 51,900 | 50,700 | 51,900 | 8 | 129.75 |
| 2008-10-02 | 55,200 | 55,200 | 55,200 | 55,200 | 1 | 138 |
| 2008-10-01 | 58,000 | 58,000 | 55,700 | 55,700 | 8 | 139.25 |
| 2008-09-30 | 55,000 | 55,000 | 54,500 | 54,500 | 6 | 136.25 |
| 2008-09-29 | 58,500 | 58,500 | 58,000 | 58,000 | 9 | 145 |
| 2008-09-26 | 59,800 | 59,800 | 58,800 | 59,600 | 19 | 149 |
| 2008-09-25 | 58,500 | 58,600 | 55,800 | 55,800 | 40 | 139.50 |
| 2008-09-24 | 55,000 | 55,900 | 52,700 | 53,500 | 14 | 133.75 |
| 2008-09-22 | 54,900 | 54,900 | 54,900 | 54,900 | 1 | 137.25 |
| 2008-09-19 | 51,200 | 52,500 | 51,200 | 52,500 | 6 | 131.25 |
| 2008-09-18 | 56,000 | 56,000 | 51,000 | 51,000 | 13 | 127.50 |
| 2008-09-17 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 140 |
| 2008-09-16 | 55,000 | 56,000 | 54,500 | 55,500 | 11 | 138.75 |
| 2008-09-12 | 60,000 | 60,000 | 57,000 | 58,500 | 6 | 146.25 |
| 2008-09-11 | 57,300 | 57,800 | 57,300 | 57,800 | 10 | 144.50 |
| 2008-09-09 | 59,400 | 61,800 | 59,400 | 61,800 | 5 | 154.50 |
| 2008-09-08 | 60,400 | 61,500 | 59,900 | 60,900 | 9 | 152.25 |
| 2008-09-05 | 63,900 | 63,900 | 63,900 | 63,900 | 3 | 159.75 |
| 2008-09-02 | 66,500 | 67,000 | 66,500 | 67,000 | 4 | 167.50 |
| 2008-09-01 | 66,500 | 66,500 | 66,500 | 66,500 | 6 | 166.25 |
| 2008-08-29 | 61,900 | 67,500 | 61,900 | 67,500 | 15 | 168.75 |
| 2008-08-28 | 64,200 | 64,900 | 64,200 | 64,900 | 4 | 162.25 |
| 2008-08-27 | 64,100 | 66,000 | 64,100 | 64,100 | 29 | 160.25 |
| 2008-08-26 | 69,800 | 69,900 | 69,100 | 69,100 | 3 | 172.75 |
| 2008-08-25 | 71,500 | 71,500 | 70,000 | 70,000 | 35 | 175 |
| 2008-08-22 | 66,000 | 66,000 | 66,000 | 66,000 | 3 | 165 |
| 2008-08-21 | 66,200 | 66,200 | 64,700 | 64,700 | 5 | 161.75 |
| 2008-08-20 | 65,800 | 66,000 | 65,500 | 66,000 | 8 | 165 |
| 2008-08-19 | 66,400 | 66,400 | 65,300 | 65,300 | 3 | 163.25 |
| 2008-08-18 | 63,000 | 69,500 | 63,000 | 69,400 | 4 | 173.50 |
| 2008-08-15 | 65,600 | 65,900 | 65,600 | 65,900 | 5 | 164.75 |
| 2008-08-14 | 65,500 | 65,500 | 65,500 | 65,500 | 7 | 163.75 |
| 2008-08-13 | 68,400 | 68,400 | 65,400 | 65,400 | 12 | 163.50 |
| 2008-08-12 | 70,100 | 70,900 | 70,000 | 70,900 | 20 | 177.25 |
| 2008-08-11 | 65,000 | 66,200 | 65,000 | 66,100 | 4 | 165.25 |
| 2008-08-08 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 165 |
| 2008-08-07 | 67,000 | 67,000 | 67,000 | 67,000 | 20 | 167.50 |
| 2008-08-06 | 66,000 | 66,500 | 66,000 | 66,500 | 13 | 166.25 |
| 2008-08-05 | 67,100 | 67,100 | 61,100 | 63,000 | 35 | 157.50 |
| 2008-08-04 | 70,000 | 71,000 | 70,000 | 70,000 | 10 | 175 |
| 2008-08-01 | 77,000 | 77,900 | 73,900 | 73,900 | 37 | 184.75 |
| 2008-07-31 | 72,000 | 76,000 | 72,000 | 76,000 | 18 | 190 |
| 2008-07-30 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 180 |
| 2008-07-29 | 70,600 | 71,900 | 68,200 | 71,900 | 15 | 179.75 |
| 2008-07-28 | 71,900 | 72,000 | 71,400 | 71,900 | 7 | 179.75 |
| 2008-07-25 | 71,400 | 72,400 | 71,400 | 71,900 | 50 | 179.75 |
| 2008-07-24 | 65,500 | 70,400 | 65,400 | 70,400 | 42 | 176 |
| 2008-07-23 | 61,500 | 65,400 | 61,500 | 65,400 | 36 | 163.50 |
| 2008-07-22 | 67,600 | 67,600 | 65,000 | 65,500 | 45 | 163.75 |
| 2008-07-18 | 61,000 | 63,000 | 60,100 | 62,600 | 27 | 156.50 |
| 2008-07-17 | 58,700 | 62,700 | 58,700 | 61,000 | 38 | 152.50 |
| 2008-07-16 | 57,400 | 59,700 | 55,900 | 58,600 | 23 | 146.50 |
| 2008-07-15 | 57,600 | 59,500 | 57,600 | 58,000 | 39 | 145 |
| 2008-07-14 | 55,700 | 59,500 | 55,300 | 57,500 | 34 | 143.75 |
| 2008-07-11 | 51,700 | 56,700 | 51,700 | 56,700 | 56 | 141.75 |
| 2008-07-10 | 53,300 | 53,300 | 51,500 | 51,700 | 14 | 129.25 |
| 2008-07-09 | 53,100 | 53,300 | 53,000 | 53,300 | 14 | 133.25 |
| 2008-07-08 | 54,500 | 54,500 | 52,800 | 53,100 | 20 | 132.75 |
| 2008-07-07 | 57,100 | 57,400 | 53,700 | 54,500 | 35 | 136.25 |
| 2008-07-04 | 57,300 | 59,400 | 57,100 | 57,100 | 31 | 142.75 |
| 2008-07-03 | 57,000 | 59,000 | 56,900 | 57,100 | 29 | 142.75 |
| 2008-07-02 | 57,000 | 58,000 | 54,400 | 55,000 | 81 | 137.50 |
| 2008-07-01 | 55,100 | 56,600 | 54,200 | 56,600 | 93 | 141.50 |
| 2008-06-30 | 54,000 | 54,000 | 51,500 | 51,500 | 37 | 128.75 |
| 2008-06-27 | 54,900 | 54,900 | 50,300 | 52,000 | 130 | 130 |
| 2008-06-26 | 60,100 | 64,000 | 55,000 | 55,300 | 503 | 138.25 |
| 2008-06-25 | 60,000 | 60,000 | 60,000 | 60,000 | 73 | 150 |
| 2008-06-24 | 70,100 | 74,900 | 70,100 | 72,000 | 35 | 180 |
| 2008-06-23 | 76,200 | 76,300 | 69,800 | 69,900 | 47 | 174.75 |
| 2008-06-20 | 81,500 | 81,500 | 75,100 | 76,100 | 29 | 190.25 |
| 2008-06-19 | 77,100 | 82,500 | 77,100 | 82,500 | 30 | 206.25 |
| 2008-06-18 | 83,300 | 84,400 | 83,000 | 83,100 | 13 | 207.75 |
| 2008-06-17 | 84,300 | 85,300 | 84,300 | 84,500 | 6 | 211.25 |
| 2008-06-16 | 83,800 | 89,400 | 83,300 | 89,400 | 5 | 223.50 |
| 2008-06-13 | 84,900 | 86,800 | 83,300 | 86,800 | 9 | 217 |
| 2008-06-12 | 88,900 | 88,900 | 88,900 | 88,900 | 1 | 222.25 |
| 2008-06-11 | 89,900 | 90,800 | 89,900 | 90,800 | 2 | 227 |
| 2008-06-10 | 91,000 | 91,900 | 90,000 | 91,900 | 6 | 229.75 |
| 2008-06-09 | 88,500 | 90,000 | 88,300 | 90,000 | 8 | 225 |
| 2008-06-06 | 96,500 | 97,500 | 91,500 | 97,500 | 15 | 243.75 |
| 2008-06-05 | 95,000 | 97,500 | 93,500 | 97,500 | 17 | 243.75 |
| 2008-06-04 | 98,400 | 98,400 | 98,400 | 98,400 | 10 | 246 |
| 2008-06-03 | 96,500 | 98,500 | 96,500 | 98,500 | 2 | 246.25 |
| 2008-06-02 | 98,400 | 98,500 | 95,400 | 98,500 | 31 | 246.25 |
| 2008-05-29 | 99,900 | 100,000 | 95,000 | 97,500 | 19 | 243.75 |
| 2008-05-28 | 96,500 | 99,500 | 96,500 | 99,500 | 9 | 248.75 |
| 2008-05-27 | 99,700 | 99,700 | 97,500 | 97,500 | 4 | 243.75 |
| 2008-05-26 | 99,500 | 99,800 | 97,000 | 99,000 | 37 | 247.50 |
| 2008-05-23 | 93,800 | 97,500 | 93,800 | 97,500 | 10 | 243.75 |
| 2008-05-22 | 93,900 | 93,900 | 93,800 | 93,800 | 3 | 234.50 |
| 2008-05-21 | 90,200 | 93,500 | 90,200 | 93,500 | 3 | 233.75 |
| 2008-05-20 | 94,000 | 94,200 | 90,100 | 94,200 | 12 | 235.50 |
| 2008-05-19 | 97,000 | 98,000 | 95,000 | 95,000 | 11 | 237.50 |
| 2008-05-16 | 88,700 | 91,000 | 88,700 | 91,000 | 9 | 227.50 |
| 2008-05-15 | 90,700 | 90,700 | 90,400 | 90,500 | 8 | 226.25 |
| 2008-05-14 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 225 |
| 2008-05-13 | 87,000 | 90,700 | 86,100 | 90,700 | 11 | 226.75 |
| 2008-05-12 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 225 |
| 2008-05-09 | 90,900 | 91,000 | 90,600 | 91,000 | 5 | 227.50 |
| 2008-05-08 | 89,500 | 90,000 | 89,000 | 90,000 | 12 | 225 |
| 2008-05-07 | 88,700 | 88,700 | 88,700 | 88,700 | 2 | 221.75 |
| 2008-05-02 | 84,500 | 88,700 | 83,700 | 88,700 | 4 | 221.75 |
| 2008-05-01 | 88,500 | 88,500 | 88,500 | 88,500 | 15 | 221.25 |
| 2008-04-28 | 82,500 | 86,500 | 82,500 | 86,500 | 4 | 216.25 |
| 2008-04-25 | 83,500 | 84,000 | 82,300 | 83,200 | 32 | 208 |
| 2008-04-24 | 83,000 | 84,700 | 83,000 | 84,600 | 10 | 211.50 |
| 2008-04-23 | 82,800 | 83,500 | 82,500 | 83,500 | 6 | 208.75 |
| 2008-04-22 | 81,800 | 82,800 | 81,800 | 82,800 | 11 | 207 |
| 2008-04-21 | 82,000 | 84,000 | 81,500 | 83,800 | 14 | 209.50 |
| 2008-04-18 | 81,900 | 81,900 | 81,900 | 81,900 | 6 | 204.75 |
| 2008-04-17 | 81,800 | 81,900 | 81,800 | 81,900 | 4 | 204.75 |
| 2008-04-16 | 81,700 | 81,700 | 81,700 | 81,700 | 1 | 204.25 |
| 2008-04-15 | 81,700 | 81,700 | 81,700 | 81,700 | 2 | 204.25 |
| 2008-04-14 | 81,800 | 81,800 | 81,800 | 81,800 | 1 | 204.50 |
| 2008-04-11 | 80,000 | 81,800 | 80,000 | 81,800 | 3 | 204.50 |
| 2008-04-10 | 81,400 | 81,400 | 80,000 | 80,000 | 5 | 200 |
| 2008-04-09 | 80,400 | 80,400 | 80,400 | 80,400 | 1 | 201 |
| 2008-04-08 | 79,200 | 81,400 | 78,500 | 81,400 | 8 | 203.50 |
| 2008-04-07 | 79,100 | 81,100 | 79,100 | 81,100 | 2 | 202.75 |
| 2008-04-02 | 81,900 | 82,000 | 81,000 | 81,900 | 7 | 204.75 |
| 2008-04-01 | 85,500 | 85,500 | 80,000 | 81,900 | 18 | 204.75 |
| 2008-03-31 | 80,500 | 81,500 | 79,500 | 81,500 | 10 | 203.75 |
| 2008-03-28 | 79,500 | 82,000 | 78,000 | 81,500 | 19 | 203.75 |
| 2008-03-27 | 80,700 | 82,700 | 80,500 | 82,700 | 16 | 206.75 |
| 2008-03-26 | 82,700 | 82,700 | 82,700 | 82,700 | 1 | 206.75 |
| 2008-03-25 | 88,000 | 88,000 | 80,000 | 80,000 | 34 | 200 |
| 2008-03-24 | 80,000 | 82,000 | 80,000 | 82,000 | 2 | 205 |
| 2008-03-21 | 81,000 | 83,000 | 80,000 | 80,000 | 8 | 200 |
| 2008-03-19 | 80,200 | 82,000 | 78,100 | 82,000 | 6 | 205 |
| 2008-03-18 | 81,000 | 83,000 | 80,200 | 83,000 | 7 | 207.50 |
| 2008-03-17 | 83,100 | 84,000 | 80,200 | 84,000 | 5 | 210 |
| 2008-03-14 | 82,100 | 83,100 | 82,100 | 83,100 | 4 | 207.75 |
| 2008-03-13 | 83,100 | 83,100 | 82,100 | 83,000 | 6 | 207.50 |
| 2008-03-12 | 85,100 | 85,100 | 83,600 | 83,600 | 4 | 209 |
| 2008-03-11 | 92,000 | 92,000 | 85,000 | 88,000 | 13 | 220 |
| 2008-03-10 | 88,000 | 91,100 | 82,100 | 91,100 | 19 | 227.75 |
| 2008-03-07 | 85,500 | 93,000 | 80,200 | 92,000 | 25 | 230 |
| 2008-03-06 | 91,100 | 91,100 | 85,200 | 89,000 | 17 | 222.50 |
| 2008-03-05 | 89,100 | 89,100 | 89,100 | 89,100 | 1 | 222.75 |
| 2008-03-04 | 85,000 | 89,300 | 83,500 | 89,300 | 18 | 223.25 |
| 2008-03-03 | 89,100 | 89,100 | 84,000 | 87,000 | 26 | 217.50 |
| 2008-02-29 | 87,400 | 87,400 | 83,000 | 86,100 | 29 | 215.25 |
| 2008-02-28 | 92,000 | 92,000 | 87,200 | 87,200 | 16 | 218 |
| 2008-02-27 | 94,900 | 95,000 | 92,000 | 95,000 | 15 | 237.50 |
| 2008-02-26 | 90,000 | 97,000 | 90,000 | 94,900 | 19 | 237.25 |
| 2008-02-25 | 93,000 | 93,000 | 90,900 | 91,000 | 24 | 227.50 |
| 2008-02-22 | 93,100 | 94,000 | 93,100 | 94,000 | 2 | 235 |
| 2008-02-21 | 92,600 | 95,100 | 92,600 | 95,100 | 3 | 237.75 |
| 2008-02-20 | 92,500 | 94,400 | 92,500 | 92,500 | 23 | 231.25 |
| 2008-02-19 | 91,000 | 91,900 | 91,000 | 91,500 | 12 | 228.75 |
| 2008-02-18 | 90,000 | 90,000 | 89,900 | 90,000 | 4 | 225 |
| 2008-02-15 | 87,800 | 90,000 | 85,800 | 90,000 | 15 | 225 |
| 2008-02-14 | 85,200 | 88,000 | 84,200 | 88,000 | 8 | 220 |
| 2008-02-13 | 87,200 | 87,200 | 84,200 | 86,200 | 12 | 215.50 |
| 2008-02-12 | 83,700 | 87,700 | 83,700 | 87,600 | 7 | 219 |
| 2008-02-08 | 80,000 | 85,700 | 80,000 | 85,700 | 14 | 214.25 |
| 2008-02-06 | 82,000 | 86,000 | 80,000 | 86,000 | 11 | 215 |
| 2008-02-05 | 85,100 | 86,000 | 85,100 | 86,000 | 2 | 215 |
| 2008-02-04 | 88,000 | 88,000 | 85,900 | 85,900 | 2 | 214.75 |
| 2008-02-01 | 88,900 | 88,900 | 86,900 | 88,500 | 17 | 221.25 |
| 2008-01-31 | 87,000 | 89,100 | 85,800 | 88,500 | 19 | 221.25 |
| 2008-01-29 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 225 |
| 2008-01-28 | 90,500 | 90,500 | 85,800 | 89,400 | 20 | 223.50 |
| 2008-01-25 | 87,000 | 91,000 | 87,000 | 89,900 | 53 | 224.75 |
| 2008-01-24 | 79,500 | 82,500 | 78,500 | 81,000 | 6 | 202.50 |
| 2008-01-23 | 76,900 | 76,900 | 71,900 | 76,000 | 41 | 190 |
| 2008-01-22 | 79,000 | 83,000 | 79,000 | 81,900 | 10 | 204.75 |
| 2008-01-21 | 86,700 | 86,800 | 85,700 | 86,000 | 10 | 215 |
| 2008-01-18 | 84,000 | 85,800 | 84,000 | 85,800 | 11 | 214.50 |
| 2008-01-17 | 81,600 | 85,000 | 81,600 | 85,000 | 20 | 212.50 |
| 2008-01-16 | 82,000 | 85,900 | 82,000 | 85,600 | 14 | 214 |
| 2008-01-15 | 86,000 | 87,000 | 83,200 | 87,000 | 14 | 217.50 |
| 2008-01-11 | 89,300 | 89,300 | 88,300 | 89,200 | 6 | 223 |
| 2008-01-10 | 86,000 | 90,000 | 86,000 | 89,300 | 9 | 223.25 |
| 2008-01-09 | 88,000 | 88,000 | 86,000 | 88,000 | 8 | 220 |
| 2008-01-08 | 89,000 | 90,000 | 87,000 | 90,000 | 9 | 225 |
| 2008-01-07 | 87,600 | 90,000 | 87,600 | 90,000 | 4 | 225 |
| 2008-01-04 | 91,000 | 91,000 | 90,500 | 90,500 | 14 | 226.25 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2010-09-28]1株→200株