3727 (株)アプリックス 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 | 81,600 | 82,000 | 79,800 | 80,300 | 167 | 803 |
| 2008-12-29 | 81,000 | 82,600 | 79,500 | 82,600 | 397 | 826 |
| 2008-12-26 | 86,000 | 89,000 | 82,100 | 82,400 | 406 | 824 |
| 2008-12-25 | 91,000 | 91,300 | 81,600 | 85,000 | 786 | 850 |
| 2008-12-24 | 83,500 | 91,000 | 83,000 | 88,000 | 1,259 | 880 |
| 2008-12-22 | 72,500 | 82,500 | 71,000 | 81,500 | 928 | 815 |
| 2008-12-19 | 70,600 | 74,800 | 70,500 | 72,500 | 478 | 725 |
| 2008-12-18 | 74,000 | 76,500 | 71,000 | 71,600 | 489 | 716 |
| 2008-12-17 | 81,000 | 82,000 | 70,500 | 75,000 | 725 | 750 |
| 2008-12-16 | 73,300 | 82,800 | 73,300 | 79,500 | 856 | 795 |
| 2008-12-15 | 69,700 | 74,300 | 68,900 | 74,300 | 755 | 743 |
| 2008-12-12 | 69,900 | 70,900 | 66,600 | 69,300 | 400 | 693 |
| 2008-12-11 | 69,100 | 71,000 | 68,100 | 70,300 | 357 | 703 |
| 2008-12-10 | 69,600 | 71,000 | 67,600 | 67,600 | 352 | 676 |
| 2008-12-09 | 68,400 | 71,800 | 67,400 | 69,800 | 421 | 698 |
| 2008-12-08 | 62,100 | 67,400 | 60,400 | 67,400 | 592 | 674 |
| 2008-12-05 | 61,200 | 63,500 | 60,000 | 62,400 | 232 | 624 |
| 2008-12-04 | 64,000 | 64,300 | 61,600 | 61,700 | 296 | 617 |
| 2008-12-03 | 62,100 | 65,400 | 60,000 | 63,500 | 609 | 635 |
| 2008-12-02 | 56,600 | 63,600 | 56,100 | 62,100 | 781 | 621 |
| 2008-12-01 | 60,000 | 60,000 | 57,000 | 58,600 | 289 | 586 |
| 2008-11-28 | 60,200 | 61,400 | 59,500 | 60,000 | 232 | 600 |
| 2008-11-27 | 61,400 | 62,000 | 59,000 | 60,200 | 199 | 602 |
| 2008-11-26 | 64,000 | 65,500 | 61,000 | 61,000 | 502 | 610 |
| 2008-11-25 | 71,000 | 71,700 | 64,500 | 65,500 | 240 | 655 |
| 2008-11-21 | 65,500 | 72,900 | 63,700 | 68,900 | 481 | 689 |
| 2008-11-20 | 71,100 | 74,200 | 65,000 | 68,600 | 1,041 | 686 |
| 2008-11-19 | 72,100 | 72,100 | 72,100 | 72,100 | 216 | 721 |
| 2008-11-18 | 71,000 | 74,000 | 66,100 | 67,100 | 807 | 671 |
| 2008-11-17 | 69,000 | 69,000 | 66,000 | 69,000 | 791 | 690 |
| 2008-11-14 | 62,500 | 66,000 | 61,500 | 64,000 | 492 | 640 |
| 2008-11-13 | 62,000 | 63,000 | 59,600 | 61,000 | 287 | 610 |
| 2008-11-12 | 57,600 | 64,000 | 56,000 | 63,000 | 424 | 630 |
| 2008-11-11 | 55,000 | 60,000 | 54,600 | 59,100 | 182 | 591 |
| 2008-11-10 | 56,200 | 59,900 | 54,700 | 55,900 | 309 | 559 |
| 2008-11-07 | 48,700 | 56,000 | 48,600 | 55,500 | 599 | 555 |
| 2008-11-06 | 54,600 | 55,000 | 52,600 | 52,900 | 196 | 529 |
| 2008-11-05 | 55,000 | 57,500 | 53,200 | 57,500 | 458 | 575 |
| 2008-11-04 | 53,000 | 53,700 | 50,800 | 53,100 | 326 | 531 |
| 2008-10-31 | 49,000 | 53,500 | 48,700 | 53,000 | 411 | 530 |
| 2008-10-30 | 48,400 | 51,900 | 47,000 | 51,300 | 212 | 513 |
| 2008-10-29 | 48,850 | 48,850 | 46,100 | 48,000 | 280 | 480 |
| 2008-10-28 | 44,100 | 46,050 | 44,100 | 46,050 | 460 | 460.50 |
| 2008-10-27 | 52,800 | 52,800 | 48,100 | 48,100 | 555 | 481 |
| 2008-10-24 | 56,200 | 57,400 | 52,200 | 53,100 | 260 | 531 |
| 2008-10-23 | 58,000 | 58,000 | 55,000 | 56,000 | 316 | 560 |
| 2008-10-22 | 61,000 | 63,400 | 58,500 | 58,800 | 203 | 588 |
| 2008-10-21 | 64,000 | 64,800 | 61,000 | 61,500 | 319 | 615 |
| 2008-10-20 | 57,500 | 62,400 | 56,700 | 61,500 | 328 | 615 |
| 2008-10-17 | 57,400 | 59,000 | 56,500 | 58,000 | 304 | 580 |
| 2008-10-16 | 55,000 | 59,000 | 55,000 | 56,400 | 407 | 564 |
| 2008-10-15 | 57,500 | 62,500 | 57,000 | 59,500 | 852 | 595 |
| 2008-10-14 | 57,500 | 57,500 | 57,000 | 57,500 | 407 | 575 |
| 2008-10-10 | 50,000 | 52,500 | 50,000 | 52,500 | 867 | 525 |
| 2008-10-09 | 55,200 | 61,000 | 51,700 | 54,000 | 1,038 | 540 |
| 2008-10-08 | 58,700 | 59,600 | 56,700 | 56,700 | 749 | 567 |
| 2008-10-07 | 61,700 | 64,900 | 61,000 | 61,700 | 1,275 | 617 |
| 2008-10-06 | 71,000 | 71,100 | 61,000 | 65,700 | 1,346 | 657 |
| 2008-10-03 | 70,000 | 70,000 | 68,500 | 70,000 | 498 | 700 |
| 2008-10-02 | 72,800 | 73,500 | 64,000 | 65,000 | 1,110 | 650 |
| 2008-10-01 | 77,000 | 77,000 | 70,100 | 71,400 | 1,151 | 714 |
| 2008-09-30 | 72,700 | 76,800 | 72,200 | 75,000 | 1,456 | 750 |
| 2008-09-29 | 85,500 | 87,500 | 78,000 | 78,700 | 897 | 787 |
| 2008-09-26 | 86,700 | 88,200 | 85,100 | 85,900 | 659 | 859 |
| 2008-09-25 | 89,900 | 91,700 | 85,500 | 85,700 | 790 | 857 |
| 2008-09-24 | 91,400 | 93,300 | 87,900 | 88,500 | 892 | 885 |
| 2008-09-22 | 94,500 | 95,300 | 90,400 | 90,400 | 759 | 904 |
| 2008-09-19 | 96,900 | 97,100 | 91,800 | 92,500 | 1,082 | 925 |
| 2008-09-18 | 94,900 | 97,000 | 93,400 | 94,900 | 599 | 949 |
| 2008-09-17 | 97,700 | 99,800 | 94,000 | 97,000 | 581 | 970 |
| 2008-09-16 | 89,200 | 102,700 | 87,500 | 96,500 | 1,706 | 965 |
| 2008-09-12 | 97,300 | 98,000 | 93,100 | 97,200 | 266 | 972 |
| 2008-09-11 | 96,800 | 98,900 | 92,800 | 93,300 | 217 | 933 |
| 2008-09-10 | 91,100 | 99,500 | 90,100 | 97,800 | 429 | 978 |
| 2008-09-09 | 98,500 | 99,700 | 93,500 | 93,900 | 376 | 939 |
| 2008-09-08 | 96,400 | 100,000 | 95,000 | 99,900 | 682 | 999 |
| 2008-09-05 | 92,600 | 96,500 | 92,000 | 94,400 | 594 | 944 |
| 2008-09-04 | 102,500 | 104,000 | 98,000 | 98,300 | 504 | 983 |
| 2008-09-03 | 109,600 | 109,600 | 103,800 | 104,500 | 423 | 1,045 |
| 2008-09-02 | 110,000 | 114,800 | 106,200 | 109,200 | 512 | 1,092 |
| 2008-09-01 | 109,100 | 116,500 | 105,300 | 112,200 | 729 | 1,122 |
| 2008-08-29 | 107,800 | 108,300 | 105,500 | 107,100 | 394 | 1,071 |
| 2008-08-28 | 110,000 | 113,000 | 105,300 | 105,500 | 516 | 1,055 |
| 2008-08-27 | 101,600 | 110,000 | 100,500 | 108,800 | 755 | 1,088 |
| 2008-08-26 | 101,400 | 102,800 | 99,000 | 101,700 | 370 | 1,017 |
| 2008-08-25 | 100,500 | 104,400 | 100,500 | 102,000 | 284 | 1,020 |
| 2008-08-22 | 106,000 | 107,000 | 101,500 | 101,500 | 349 | 1,015 |
| 2008-08-21 | 112,000 | 112,500 | 106,000 | 107,800 | 314 | 1,078 |
| 2008-08-20 | 109,000 | 112,000 | 107,800 | 111,700 | 337 | 1,117 |
| 2008-08-19 | 110,100 | 111,900 | 104,000 | 108,500 | 243 | 1,085 |
| 2008-08-18 | 103,000 | 111,400 | 102,200 | 110,000 | 305 | 1,100 |
| 2008-08-15 | 111,100 | 113,000 | 107,200 | 109,000 | 678 | 1,090 |
| 2008-08-14 | 111,300 | 114,500 | 110,000 | 113,000 | 562 | 1,130 |
| 2008-08-13 | 116,500 | 116,900 | 111,800 | 112,600 | 445 | 1,126 |
| 2008-08-12 | 120,700 | 123,300 | 116,500 | 116,800 | 671 | 1,168 |
| 2008-08-11 | 122,600 | 123,900 | 118,100 | 119,300 | 474 | 1,193 |
| 2008-08-08 | 118,200 | 125,000 | 118,000 | 120,600 | 639 | 1,206 |
| 2008-08-07 | 127,300 | 127,300 | 121,000 | 121,700 | 483 | 1,217 |
| 2008-08-06 | 125,000 | 135,000 | 123,100 | 127,400 | 954 | 1,274 |
| 2008-08-05 | 116,400 | 120,400 | 115,200 | 119,000 | 609 | 1,190 |
| 2008-08-04 | 127,200 | 132,000 | 117,500 | 117,600 | 766 | 1,176 |
| 2008-08-01 | 123,000 | 132,500 | 121,500 | 129,200 | 1,855 | 1,292 |
| 2008-07-31 | 119,000 | 119,500 | 115,500 | 116,100 | 406 | 1,161 |
| 2008-07-30 | 123,000 | 123,500 | 117,300 | 118,900 | 405 | 1,189 |
| 2008-07-29 | 119,000 | 121,000 | 116,200 | 121,000 | 209 | 1,210 |
| 2008-07-28 | 122,900 | 125,000 | 121,100 | 121,600 | 475 | 1,216 |
| 2008-07-25 | 121,500 | 123,700 | 118,300 | 119,600 | 573 | 1,196 |
| 2008-07-24 | 123,200 | 129,900 | 122,400 | 127,500 | 934 | 1,275 |
| 2008-07-23 | 116,500 | 124,000 | 115,100 | 122,500 | 661 | 1,225 |
| 2008-07-22 | 114,900 | 118,900 | 108,000 | 116,000 | 817 | 1,160 |
| 2008-07-18 | 120,000 | 122,000 | 113,000 | 114,000 | 605 | 1,140 |
| 2008-07-17 | 120,000 | 121,000 | 117,000 | 119,000 | 757 | 1,190 |
| 2008-07-16 | 112,000 | 118,000 | 110,000 | 117,000 | 1,143 | 1,170 |
| 2008-07-15 | 126,000 | 127,000 | 109,000 | 112,000 | 2,102 | 1,120 |
| 2008-07-14 | 128,000 | 131,000 | 126,000 | 129,000 | 786 | 1,290 |
| 2008-07-11 | 131,000 | 134,000 | 127,000 | 130,000 | 845 | 1,300 |
| 2008-07-10 | 127,000 | 130,000 | 125,000 | 129,000 | 574 | 1,290 |
| 2008-07-09 | 126,000 | 128,000 | 124,000 | 127,000 | 615 | 1,270 |
| 2008-07-08 | 126,000 | 127,000 | 124,000 | 124,000 | 519 | 1,240 |
| 2008-07-07 | 128,000 | 129,000 | 124,000 | 128,000 | 423 | 1,280 |
| 2008-07-04 | 127,000 | 132,000 | 125,000 | 127,000 | 724 | 1,270 |
| 2008-07-03 | 126,000 | 131,000 | 124,000 | 124,000 | 743 | 1,240 |
| 2008-07-02 | 134,000 | 135,000 | 128,000 | 128,000 | 1,349 | 1,280 |
| 2008-07-01 | 130,000 | 138,000 | 129,000 | 138,000 | 1,489 | 1,380 |
| 2008-06-30 | 126,000 | 128,000 | 124,000 | 127,000 | 499 | 1,270 |
| 2008-06-27 | 122,000 | 129,000 | 121,000 | 126,000 | 976 | 1,260 |
| 2008-06-26 | 132,000 | 133,000 | 123,000 | 126,000 | 1,988 | 1,260 |
| 2008-06-25 | 140,000 | 141,000 | 125,000 | 128,000 | 2,939 | 1,280 |
| 2008-06-24 | 148,000 | 150,000 | 142,000 | 145,000 | 722 | 1,450 |
| 2008-06-23 | 152,000 | 153,000 | 147,000 | 147,000 | 949 | 1,470 |
| 2008-06-20 | 162,000 | 162,000 | 154,000 | 155,000 | 507 | 1,550 |
| 2008-06-19 | 163,000 | 166,000 | 157,000 | 161,000 | 728 | 1,610 |
| 2008-06-18 | 160,000 | 167,000 | 159,000 | 164,000 | 1,700 | 1,640 |
| 2008-06-17 | 156,000 | 161,000 | 155,000 | 160,000 | 1,019 | 1,600 |
| 2008-06-16 | 155,000 | 155,000 | 150,000 | 154,000 | 626 | 1,540 |
| 2008-06-13 | 162,000 | 164,000 | 154,000 | 154,000 | 963 | 1,540 |
| 2008-06-12 | 154,000 | 165,000 | 153,000 | 162,000 | 1,916 | 1,620 |
| 2008-06-11 | 154,000 | 160,000 | 150,000 | 157,000 | 1,104 | 1,570 |
| 2008-06-10 | 161,000 | 162,000 | 152,000 | 153,000 | 1,407 | 1,530 |
| 2008-06-09 | 153,000 | 166,000 | 152,000 | 163,000 | 1,772 | 1,630 |
| 2008-06-06 | 166,000 | 167,000 | 156,000 | 156,000 | 1,397 | 1,560 |
| 2008-06-05 | 168,000 | 170,000 | 160,000 | 164,000 | 1,009 | 1,640 |
| 2008-06-04 | 176,000 | 177,000 | 165,000 | 170,000 | 1,527 | 1,700 |
| 2008-06-03 | 180,000 | 183,000 | 175,000 | 178,000 | 1,681 | 1,780 |
| 2008-06-02 | 181,000 | 185,000 | 178,000 | 183,000 | 2,324 | 1,830 |
| 2008-05-30 | 181,000 | 187,000 | 173,000 | 176,000 | 4,758 | 1,760 |
| 2008-05-29 | 169,000 | 178,000 | 163,000 | 178,000 | 3,307 | 1,780 |
| 2008-05-28 | 177,000 | 183,000 | 163,000 | 164,000 | 3,168 | 1,640 |
| 2008-05-27 | 186,000 | 188,000 | 170,000 | 174,000 | 10,543 | 1,740 |
| 2008-05-26 | 160,000 | 162,000 | 159,000 | 162,000 | 1,870 | 1,620 |
| 2008-05-23 | 142,000 | 146,000 | 140,000 | 142,000 | 1,334 | 1,420 |
| 2008-05-22 | 142,000 | 142,000 | 139,000 | 142,000 | 512 | 1,420 |
| 2008-05-21 | 143,000 | 148,000 | 140,000 | 143,000 | 1,323 | 1,430 |
| 2008-05-20 | 144,000 | 150,000 | 142,000 | 143,000 | 1,762 | 1,430 |
| 2008-05-19 | 140,000 | 146,000 | 139,000 | 144,000 | 1,269 | 1,440 |
| 2008-05-16 | 146,000 | 151,000 | 138,000 | 138,000 | 2,634 | 1,380 |
| 2008-05-15 | 136,000 | 141,000 | 135,000 | 140,000 | 1,693 | 1,400 |
| 2008-05-14 | 132,000 | 136,000 | 132,000 | 134,000 | 845 | 1,340 |
| 2008-05-13 | 135,000 | 136,000 | 132,000 | 133,000 | 475 | 1,330 |
| 2008-05-12 | 135,000 | 136,000 | 132,000 | 134,000 | 493 | 1,340 |
| 2008-05-09 | 146,000 | 148,000 | 134,000 | 136,000 | 1,960 | 1,360 |
| 2008-05-08 | 134,000 | 145,000 | 134,000 | 142,000 | 2,747 | 1,420 |
| 2008-05-07 | 132,000 | 137,000 | 132,000 | 133,000 | 902 | 1,330 |
| 2008-05-02 | 133,000 | 134,000 | 131,000 | 131,000 | 486 | 1,310 |
| 2008-05-01 | 132,000 | 133,000 | 130,000 | 131,000 | 617 | 1,310 |
| 2008-04-30 | 133,000 | 135,000 | 131,000 | 131,000 | 469 | 1,310 |
| 2008-04-28 | 135,000 | 135,000 | 131,000 | 132,000 | 445 | 1,320 |
| 2008-04-25 | 136,000 | 137,000 | 132,000 | 137,000 | 585 | 1,370 |
| 2008-04-24 | 137,000 | 138,000 | 134,000 | 134,000 | 497 | 1,340 |
| 2008-04-23 | 135,000 | 140,000 | 133,000 | 138,000 | 1,138 | 1,380 |
| 2008-04-22 | 136,000 | 141,000 | 134,000 | 135,000 | 1,095 | 1,350 |
| 2008-04-21 | 142,000 | 143,000 | 135,000 | 135,000 | 957 | 1,350 |
| 2008-04-18 | 134,000 | 139,000 | 132,000 | 139,000 | 1,489 | 1,390 |
| 2008-04-17 | 133,000 | 134,000 | 130,000 | 132,000 | 794 | 1,320 |
| 2008-04-16 | 131,000 | 132,000 | 129,000 | 129,000 | 586 | 1,290 |
| 2008-04-15 | 132,000 | 136,000 | 130,000 | 130,000 | 684 | 1,300 |
| 2008-04-14 | 131,000 | 133,000 | 130,000 | 132,000 | 374 | 1,320 |
| 2008-04-11 | 135,000 | 136,000 | 131,000 | 133,000 | 724 | 1,330 |
| 2008-04-10 | 134,000 | 136,000 | 131,000 | 133,000 | 759 | 1,330 |
| 2008-04-09 | 133,000 | 137,000 | 129,000 | 136,000 | 1,409 | 1,360 |
| 2008-04-08 | 138,000 | 139,000 | 131,000 | 132,000 | 1,359 | 1,320 |
| 2008-04-07 | 139,000 | 141,000 | 136,000 | 138,000 | 1,844 | 1,380 |
| 2008-04-04 | 147,000 | 151,000 | 139,000 | 140,000 | 1,732 | 1,400 |
| 2008-04-03 | 146,000 | 149,000 | 143,000 | 146,000 | 1,102 | 1,460 |
| 2008-04-02 | 146,000 | 147,000 | 141,000 | 146,000 | 1,072 | 1,460 |
| 2008-04-01 | 152,000 | 154,000 | 138,000 | 140,000 | 2,694 | 1,400 |
| 2008-03-31 | 150,000 | 161,000 | 149,000 | 149,000 | 4,891 | 1,490 |
| 2008-03-28 | 154,000 | 156,000 | 148,000 | 151,000 | 1,882 | 1,510 |
| 2008-03-27 | 151,000 | 158,000 | 148,000 | 152,000 | 2,073 | 1,520 |
| 2008-03-26 | 143,000 | 155,000 | 142,000 | 154,000 | 3,673 | 1,540 |
| 2008-03-25 | 145,000 | 154,000 | 142,000 | 142,000 | 4,741 | 1,420 |
| 2008-03-24 | 142,000 | 145,000 | 138,000 | 143,000 | 1,692 | 1,430 |
| 2008-03-21 | 135,000 | 143,000 | 133,000 | 138,000 | 2,104 | 1,380 |
| 2008-03-19 | 134,000 | 140,000 | 132,000 | 133,000 | 1,965 | 1,330 |
| 2008-03-18 | 131,000 | 133,000 | 126,000 | 130,000 | 815 | 1,300 |
| 2008-03-17 | 129,000 | 135,000 | 127,000 | 130,000 | 1,225 | 1,300 |
| 2008-03-14 | 143,000 | 143,000 | 130,000 | 132,000 | 1,995 | 1,320 |
| 2008-03-13 | 128,000 | 143,000 | 128,000 | 142,000 | 3,672 | 1,420 |
| 2008-03-12 | 143,000 | 143,000 | 128,000 | 129,000 | 1,881 | 1,290 |
| 2008-03-11 | 125,000 | 137,000 | 120,000 | 137,000 | 2,783 | 1,370 |
| 2008-03-10 | 131,000 | 133,000 | 125,000 | 129,000 | 1,551 | 1,290 |
| 2008-03-07 | 134,000 | 139,000 | 132,000 | 135,000 | 1,756 | 1,350 |
| 2008-03-06 | 141,000 | 150,000 | 138,000 | 142,000 | 2,402 | 1,420 |
| 2008-03-05 | 143,000 | 144,000 | 139,000 | 140,000 | 1,411 | 1,400 |
| 2008-03-04 | 154,000 | 155,000 | 142,000 | 145,000 | 2,653 | 1,450 |
| 2008-03-03 | 156,000 | 158,000 | 148,000 | 151,000 | 2,239 | 1,510 |
| 2008-02-29 | 167,000 | 171,000 | 160,000 | 161,000 | 2,450 | 1,610 |
| 2008-02-28 | 177,000 | 178,000 | 169,000 | 169,000 | 4,988 | 1,690 |
| 2008-02-27 | 162,000 | 174,000 | 161,000 | 171,000 | 6,351 | 1,710 |
| 2008-02-26 | 161,000 | 165,000 | 153,000 | 158,000 | 3,026 | 1,580 |
| 2008-02-25 | 160,000 | 162,000 | 154,000 | 157,000 | 1,359 | 1,570 |
| 2008-02-22 | 159,000 | 163,000 | 153,000 | 159,000 | 1,838 | 1,590 |
| 2008-02-21 | 165,000 | 167,000 | 158,000 | 162,000 | 2,438 | 1,620 |
| 2008-02-20 | 168,000 | 179,000 | 159,000 | 161,000 | 4,419 | 1,610 |
| 2008-02-19 | 179,000 | 179,000 | 165,000 | 169,000 | 5,839 | 1,690 |
| 2008-02-18 | 173,000 | 188,000 | 168,000 | 179,000 | 12,471 | 1,790 |
| 2008-02-15 | 157,000 | 189,000 | 155,000 | 185,000 | 11,352 | 1,850 |
| 2008-02-14 | 160,000 | 168,000 | 152,000 | 160,000 | 4,992 | 1,600 |
| 2008-02-13 | 171,000 | 177,000 | 154,000 | 157,000 | 7,763 | 1,570 |
| 2008-02-12 | 166,000 | 166,000 | 163,000 | 166,000 | 3,115 | 1,660 |
| 2008-02-08 | 146,000 | 146,000 | 146,000 | 146,000 | 214 | 1,460 |
| 2008-02-07 | 129,000 | 135,000 | 125,000 | 126,000 | 1,647 | 1,260 |
| 2008-02-06 | 128,000 | 132,000 | 126,000 | 131,000 | 1,361 | 1,310 |
| 2008-02-05 | 141,000 | 141,000 | 133,000 | 134,000 | 2,086 | 1,340 |
| 2008-02-04 | 146,000 | 147,000 | 140,000 | 141,000 | 2,336 | 1,410 |
| 2008-02-01 | 151,000 | 155,000 | 141,000 | 142,000 | 2,837 | 1,420 |
| 2008-01-31 | 142,000 | 154,000 | 140,000 | 152,000 | 4,118 | 1,520 |
| 2008-01-30 | 158,000 | 160,000 | 139,000 | 144,000 | 5,370 | 1,440 |
| 2008-01-29 | 163,000 | 170,000 | 156,000 | 161,000 | 8,186 | 1,610 |
| 2008-01-28 | 139,000 | 161,000 | 138,000 | 154,000 | 7,238 | 1,540 |
| 2008-01-25 | 142,000 | 144,000 | 133,000 | 141,000 | 4,759 | 1,410 |
| 2008-01-24 | 135,000 | 142,000 | 132,000 | 138,000 | 3,845 | 1,380 |
| 2008-01-23 | 134,000 | 136,000 | 122,000 | 131,000 | 3,445 | 1,310 |
| 2008-01-22 | 131,000 | 135,000 | 120,000 | 122,000 | 2,914 | 1,220 |
| 2008-01-21 | 145,000 | 153,000 | 136,000 | 137,000 | 4,450 | 1,370 |
| 2008-01-18 | 134,000 | 156,000 | 133,000 | 149,000 | 4,071 | 1,490 |
| 2008-01-17 | 136,000 | 142,000 | 128,000 | 141,000 | 2,706 | 1,410 |
| 2008-01-16 | 135,000 | 145,000 | 129,000 | 129,000 | 4,829 | 1,290 |
| 2008-01-15 | 173,000 | 173,000 | 146,000 | 149,000 | 3,528 | 1,490 |
| 2008-01-11 | 182,000 | 183,000 | 153,000 | 158,000 | 3,292 | 1,580 |
| 2008-01-10 | 193,000 | 198,000 | 176,000 | 178,000 | 4,023 | 1,780 |
| 2008-01-09 | 180,000 | 190,000 | 173,000 | 190,000 | 2,607 | 1,900 |
| 2008-01-08 | 195,000 | 198,000 | 182,000 | 186,000 | 2,301 | 1,860 |
| 2008-01-07 | 193,000 | 201,000 | 188,000 | 192,000 | 2,816 | 1,920 |
| 2008-01-04 | 198,000 | 200,000 | 186,000 | 193,000 | 1,753 | 1,930 |
分割・併合履歴 ： [2011-12-15]1株→100株 [2005-08-26]1株→3株
