3744 サイオス(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 | 14,000 | 14,010 | 14,000 | 14,010 | 6 | 140.10 |
| 2008-12-29 | 13,720 | 14,000 | 13,650 | 14,000 | 64 | 140 |
| 2008-12-26 | 14,840 | 14,840 | 13,650 | 13,650 | 84 | 136.50 |
| 2008-12-25 | 16,350 | 16,350 | 13,600 | 13,630 | 106 | 136.30 |
| 2008-12-24 | 16,300 | 16,310 | 15,500 | 15,550 | 91 | 155.50 |
| 2008-12-22 | 18,010 | 18,010 | 17,500 | 17,500 | 49 | 175 |
| 2008-12-19 | 18,300 | 18,300 | 18,000 | 18,010 | 49 | 180.10 |
| 2008-12-18 | 18,600 | 18,600 | 18,300 | 18,300 | 44 | 183 |
| 2008-12-17 | 19,000 | 19,020 | 18,800 | 18,800 | 59 | 188 |
| 2008-12-16 | 18,600 | 19,000 | 18,600 | 19,000 | 99 | 190 |
| 2008-12-15 | 16,510 | 17,000 | 16,000 | 17,000 | 35 | 170 |
| 2008-12-12 | 17,410 | 17,420 | 16,500 | 16,500 | 15 | 165 |
| 2008-12-11 | 17,500 | 17,510 | 17,400 | 17,410 | 8 | 174.10 |
| 2008-12-10 | 18,910 | 18,910 | 17,310 | 17,500 | 30 | 175 |
| 2008-12-09 | 19,200 | 19,200 | 18,100 | 18,310 | 26 | 183.10 |
| 2008-12-08 | 17,520 | 19,510 | 17,520 | 19,000 | 122 | 190 |
| 2008-12-05 | 17,510 | 17,520 | 17,500 | 17,510 | 10 | 175.10 |
| 2008-12-04 | 17,610 | 17,610 | 17,500 | 17,500 | 26 | 175 |
| 2008-12-03 | 17,400 | 17,600 | 17,400 | 17,600 | 12 | 176 |
| 2008-12-02 | 17,300 | 17,400 | 17,300 | 17,400 | 36 | 174 |
| 2008-12-01 | 19,920 | 19,920 | 18,000 | 18,500 | 73 | 185 |
| 2008-11-28 | 19,720 | 19,920 | 19,720 | 19,920 | 82 | 199.20 |
| 2008-11-27 | 18,600 | 18,600 | 17,800 | 17,920 | 38 | 179.20 |
| 2008-11-26 | 17,500 | 18,000 | 17,500 | 18,000 | 25 | 180 |
| 2008-11-25 | 16,510 | 16,510 | 16,500 | 16,500 | 36 | 165 |
| 2008-11-21 | 15,010 | 15,010 | 13,210 | 14,510 | 34 | 145.10 |
| 2008-11-20 | 17,210 | 17,210 | 15,210 | 15,210 | 109 | 152.10 |
| 2008-11-18 | 15,210 | 15,210 | 14,210 | 15,210 | 183 | 152.10 |
| 2008-11-17 | 13,210 | 13,210 | 13,210 | 13,210 | 10 | 132.10 |
| 2008-11-14 | 11,210 | 11,210 | 11,210 | 11,210 | 1 | 112.10 |
| 2008-11-13 | 11,210 | 11,210 | 11,210 | 11,210 | 9 | 112.10 |
| 2008-11-12 | 12,100 | 12,210 | 11,810 | 12,210 | 5 | 122.10 |
| 2008-11-11 | 12,490 | 13,000 | 12,490 | 12,900 | 22 | 129 |
| 2008-11-10 | 11,800 | 11,800 | 11,700 | 11,800 | 22 | 118 |
| 2008-11-07 | 12,100 | 12,100 | 11,700 | 11,800 | 14 | 118 |
| 2008-11-06 | 12,200 | 12,200 | 12,200 | 12,200 | 1 | 122 |
| 2008-11-05 | 12,000 | 12,000 | 11,700 | 12,000 | 26 | 120 |
| 2008-11-04 | 11,100 | 11,100 | 11,100 | 11,100 | 2 | 111 |
| 2008-10-31 | 11,000 | 11,200 | 11,000 | 11,000 | 11 | 110 |
| 2008-10-30 | 11,050 | 11,450 | 11,000 | 11,000 | 13 | 110 |
| 2008-10-29 | 10,800 | 10,810 | 10,710 | 10,710 | 16 | 107.10 |
| 2008-10-28 | 12,700 | 12,700 | 10,690 | 10,890 | 74 | 108.90 |
| 2008-10-27 | 13,200 | 13,200 | 12,100 | 12,100 | 18 | 121 |
| 2008-10-24 | 12,500 | 12,500 | 12,000 | 12,000 | 7 | 120 |
| 2008-10-23 | 13,000 | 13,000 | 12,100 | 12,500 | 5 | 125 |
| 2008-10-22 | 13,400 | 13,500 | 13,100 | 13,500 | 8 | 135 |
| 2008-10-21 | 14,100 | 14,600 | 14,000 | 14,600 | 28 | 146 |
| 2008-10-20 | 14,200 | 14,200 | 13,100 | 13,500 | 13 | 135 |
| 2008-10-17 | 12,900 | 13,000 | 12,900 | 13,000 | 19 | 130 |
| 2008-10-16 | 10,100 | 11,900 | 10,100 | 11,900 | 55 | 119 |
| 2008-10-15 | 12,000 | 12,000 | 11,000 | 11,500 | 31 | 115 |
| 2008-10-14 | 10,110 | 10,110 | 10,110 | 10,110 | 21 | 101.10 |
| 2008-10-10 | 10,000 | 10,000 | 9,110 | 9,110 | 130 | 91.10 |
| 2008-10-09 | 10,100 | 10,660 | 10,000 | 10,400 | 80 | 104 |
| 2008-10-08 | 11,310 | 11,700 | 10,100 | 11,100 | 67 | 111 |
| 2008-10-07 | 12,310 | 12,310 | 10,910 | 10,910 | 147 | 109.10 |
| 2008-10-06 | 14,000 | 14,000 | 12,910 | 12,910 | 59 | 129.10 |
| 2008-10-03 | 15,200 | 15,200 | 14,320 | 14,320 | 169 | 143.20 |
| 2008-10-02 | 16,010 | 16,010 | 15,200 | 15,200 | 72 | 152 |
| 2008-10-01 | 16,790 | 16,800 | 16,200 | 16,210 | 15 | 162.10 |
| 2008-09-30 | 16,400 | 16,800 | 16,100 | 16,790 | 13 | 167.90 |
| 2008-09-29 | 18,800 | 18,800 | 17,600 | 17,600 | 84 | 176 |
| 2008-09-26 | 18,300 | 18,300 | 17,400 | 17,700 | 21 | 177 |
| 2008-09-25 | 17,200 | 17,500 | 17,010 | 17,500 | 14 | 175 |
| 2008-09-24 | 17,500 | 17,500 | 17,000 | 17,330 | 56 | 173.30 |
| 2008-09-22 | 17,100 | 18,200 | 17,100 | 17,600 | 16 | 176 |
| 2008-09-19 | 17,800 | 17,800 | 17,500 | 17,500 | 8 | 175 |
| 2008-09-18 | 18,390 | 18,390 | 17,900 | 17,900 | 9 | 179 |
| 2008-09-17 | 18,600 | 19,150 | 18,000 | 18,500 | 36 | 185 |
| 2008-09-16 | 17,500 | 18,900 | 17,300 | 18,600 | 41 | 186 |
| 2008-09-12 | 19,100 | 19,100 | 19,100 | 19,100 | 6 | 191 |
| 2008-09-10 | 19,500 | 20,800 | 19,500 | 20,800 | 6 | 208 |
| 2008-09-09 | 19,510 | 19,510 | 19,500 | 19,500 | 6 | 195 |
| 2008-09-08 | 19,410 | 20,000 | 19,410 | 19,510 | 17 | 195.10 |
| 2008-09-05 | 20,000 | 20,000 | 19,210 | 19,210 | 34 | 192.10 |
| 2008-09-04 | 21,510 | 21,510 | 20,300 | 20,300 | 7 | 203 |
| 2008-09-03 | 22,900 | 22,900 | 21,500 | 21,510 | 12 | 215.10 |
| 2008-09-02 | 20,580 | 22,600 | 20,580 | 22,600 | 24 | 226 |
| 2008-09-01 | 21,010 | 21,020 | 20,550 | 20,570 | 12 | 205.70 |
| 2008-08-29 | 21,450 | 21,900 | 21,450 | 21,900 | 6 | 219 |
| 2008-08-28 | 24,020 | 24,020 | 21,430 | 21,440 | 42 | 214.40 |
| 2008-08-27 | 22,300 | 22,300 | 21,000 | 21,020 | 34 | 210.20 |
| 2008-08-26 | 24,300 | 24,300 | 22,100 | 22,400 | 10 | 224 |
| 2008-08-25 | 22,900 | 23,400 | 22,900 | 23,100 | 12 | 231 |
| 2008-08-22 | 21,500 | 21,500 | 21,100 | 21,100 | 8 | 211 |
| 2008-08-21 | 19,800 | 21,900 | 19,800 | 21,900 | 26 | 219 |
| 2008-08-20 | 19,000 | 19,900 | 19,000 | 19,900 | 10 | 199 |
| 2008-08-19 | 19,000 | 19,000 | 19,000 | 19,000 | 6 | 190 |
| 2008-08-18 | 20,100 | 20,100 | 18,700 | 18,800 | 23 | 188 |
| 2008-08-15 | 20,010 | 20,900 | 18,800 | 19,700 | 42 | 197 |
| 2008-08-14 | 22,500 | 22,500 | 20,000 | 20,000 | 67 | 200 |
| 2008-08-13 | 23,700 | 23,700 | 21,100 | 22,800 | 93 | 228 |
| 2008-08-12 | 25,300 | 25,300 | 24,000 | 24,100 | 19 | 241 |
| 2008-08-11 | 25,600 | 25,600 | 25,300 | 25,300 | 2 | 253 |
| 2008-08-08 | 26,700 | 26,700 | 26,700 | 26,700 | 1 | 267 |
| 2008-08-07 | 27,600 | 27,600 | 26,200 | 26,500 | 16 | 265 |
| 2008-08-06 | 26,900 | 29,000 | 26,900 | 29,000 | 4 | 290 |
| 2008-08-05 | 27,600 | 27,600 | 27,500 | 27,500 | 10 | 275 |
| 2008-08-04 | 28,300 | 28,300 | 28,200 | 28,200 | 23 | 282 |
| 2008-08-01 | 30,000 | 30,000 | 29,000 | 29,200 | 20 | 292 |
| 2008-07-31 | 29,010 | 30,400 | 29,010 | 30,400 | 22 | 304 |
| 2008-07-30 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 300 |
| 2008-07-29 | 31,600 | 31,600 | 29,550 | 29,550 | 26 | 295.50 |
| 2008-07-28 | 32,500 | 32,500 | 32,500 | 32,500 | 23 | 325 |
| 2008-07-25 | 32,000 | 32,700 | 30,900 | 30,900 | 25 | 309 |
| 2008-07-24 | 31,300 | 32,000 | 31,300 | 32,000 | 17 | 320 |
| 2008-07-23 | 31,900 | 32,000 | 31,300 | 31,300 | 10 | 313 |
| 2008-07-22 | 31,000 | 31,400 | 31,000 | 31,400 | 51 | 314 |
| 2008-07-18 | 31,300 | 31,300 | 30,100 | 30,100 | 4 | 301 |
| 2008-07-17 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2008-07-16 | 29,690 | 30,000 | 29,000 | 29,000 | 21 | 290 |
| 2008-07-15 | 30,000 | 30,000 | 30,000 | 30,000 | 13 | 300 |
| 2008-07-14 | 30,100 | 30,700 | 30,100 | 30,700 | 28 | 307 |
| 2008-07-11 | 30,100 | 30,100 | 30,000 | 30,000 | 17 | 300 |
| 2008-07-10 | 31,000 | 31,000 | 30,300 | 30,300 | 18 | 303 |
| 2008-07-09 | 31,600 | 31,600 | 30,500 | 30,800 | 12 | 308 |
| 2008-07-08 | 32,200 | 32,200 | 32,000 | 32,000 | 7 | 320 |
| 2008-07-07 | 32,800 | 32,800 | 32,800 | 32,800 | 1 | 328 |
| 2008-07-04 | 32,500 | 33,000 | 32,050 | 32,400 | 34 | 324 |
| 2008-07-03 | 34,450 | 34,500 | 34,450 | 34,500 | 4 | 345 |
| 2008-07-02 | 32,850 | 34,850 | 32,850 | 34,850 | 10 | 348.50 |
| 2008-07-01 | 33,250 | 33,300 | 33,250 | 33,250 | 13 | 332.50 |
| 2008-06-30 | 35,000 | 35,250 | 34,000 | 35,250 | 31 | 352.50 |
| 2008-06-27 | 34,450 | 34,500 | 34,000 | 34,000 | 20 | 340 |
| 2008-06-26 | 37,000 | 37,000 | 34,500 | 36,550 | 14 | 365.50 |
| 2008-06-25 | 36,000 | 36,950 | 36,000 | 36,950 | 10 | 369.50 |
| 2008-06-24 | 34,000 | 34,400 | 34,000 | 34,400 | 3 | 344 |
| 2008-06-23 | 34,200 | 34,250 | 33,850 | 34,050 | 5 | 340.50 |
| 2008-06-20 | 35,000 | 35,800 | 34,600 | 34,600 | 21 | 346 |
| 2008-06-19 | 35,300 | 35,700 | 35,000 | 35,000 | 12 | 350 |
| 2008-06-18 | 35,900 | 37,550 | 35,900 | 36,900 | 21 | 369 |
| 2008-06-17 | 34,250 | 36,300 | 34,250 | 36,300 | 20 | 363 |
| 2008-06-16 | 36,200 | 36,200 | 34,200 | 34,200 | 24 | 342 |
| 2008-06-13 | 35,400 | 36,200 | 35,400 | 36,200 | 5 | 362 |
| 2008-06-12 | 35,500 | 35,500 | 35,000 | 35,000 | 9 | 350 |
| 2008-06-11 | 36,400 | 36,400 | 35,900 | 35,900 | 11 | 359 |
| 2008-06-10 | 37,300 | 37,300 | 35,500 | 36,200 | 21 | 362 |
| 2008-06-09 | 34,600 | 36,500 | 34,200 | 36,000 | 15 | 360 |
| 2008-06-06 | 36,500 | 37,000 | 36,100 | 37,000 | 29 | 370 |
| 2008-06-05 | 37,150 | 37,500 | 37,000 | 37,000 | 7 | 370 |
| 2008-06-04 | 37,400 | 38,000 | 37,000 | 37,950 | 10 | 379.50 |
| 2008-06-03 | 37,800 | 37,800 | 37,800 | 37,800 | 4 | 378 |
| 2008-06-02 | 38,300 | 39,300 | 38,100 | 39,000 | 60 | 390 |
| 2008-05-30 | 38,800 | 39,300 | 35,800 | 36,700 | 61 | 367 |
| 2008-05-29 | 40,000 | 40,000 | 39,200 | 39,600 | 32 | 396 |
| 2008-05-28 | 39,700 | 40,000 | 39,600 | 40,000 | 35 | 400 |
| 2008-05-27 | 38,600 | 39,400 | 38,600 | 39,400 | 27 | 394 |
| 2008-05-26 | 38,400 | 39,000 | 37,200 | 39,000 | 31 | 390 |
| 2008-05-23 | 37,200 | 37,200 | 37,200 | 37,200 | 6 | 372 |
| 2008-05-22 | 37,000 | 38,000 | 36,500 | 37,600 | 19 | 376 |
| 2008-05-21 | 37,950 | 38,700 | 37,400 | 37,400 | 9 | 374 |
| 2008-05-20 | 38,750 | 38,750 | 37,950 | 38,750 | 9 | 387.50 |
| 2008-05-19 | 40,000 | 40,000 | 38,800 | 38,800 | 16 | 388 |
| 2008-05-16 | 42,250 | 42,250 | 38,500 | 38,500 | 58 | 385 |
| 2008-05-15 | 39,200 | 42,300 | 39,200 | 41,850 | 93 | 418.50 |
| 2008-05-14 | 38,200 | 39,000 | 38,200 | 38,800 | 15 | 388 |
| 2008-05-13 | 38,100 | 39,400 | 38,100 | 39,350 | 13 | 393.50 |
| 2008-05-12 | 39,450 | 39,450 | 38,550 | 39,000 | 12 | 390 |
| 2008-05-09 | 39,400 | 39,900 | 38,200 | 39,050 | 99 | 390.50 |
| 2008-05-08 | 37,350 | 39,000 | 37,350 | 39,000 | 59 | 390 |
| 2008-05-07 | 36,600 | 37,700 | 36,500 | 36,900 | 34 | 369 |
| 2008-05-02 | 34,500 | 37,000 | 34,500 | 37,000 | 69 | 370 |
| 2008-05-01 | 36,100 | 36,100 | 34,500 | 34,500 | 22 | 345 |
| 2008-04-30 | 36,500 | 36,900 | 35,000 | 35,100 | 45 | 351 |
| 2008-04-28 | 37,850 | 38,800 | 35,300 | 35,300 | 85 | 353 |
| 2008-04-25 | 34,200 | 37,400 | 34,200 | 37,050 | 82 | 370.50 |
| 2008-04-24 | 34,200 | 34,300 | 33,600 | 34,000 | 62 | 340 |
| 2008-04-23 | 37,650 | 37,650 | 34,600 | 35,300 | 162 | 353 |
| 2008-04-22 | 39,000 | 39,400 | 37,800 | 38,200 | 47 | 382 |
| 2008-04-21 | 40,000 | 40,000 | 38,000 | 39,800 | 110 | 398 |
| 2008-04-18 | 37,000 | 38,600 | 37,000 | 38,400 | 117 | 384 |
| 2008-04-17 | 35,400 | 37,500 | 35,000 | 37,000 | 41 | 370 |
| 2008-04-16 | 33,900 | 35,300 | 33,500 | 35,300 | 48 | 353 |
| 2008-04-15 | 33,000 | 34,700 | 33,000 | 34,000 | 68 | 340 |
| 2008-04-14 | 31,950 | 31,950 | 31,950 | 31,950 | 1 | 319.50 |
| 2008-04-11 | 31,550 | 31,550 | 31,550 | 31,550 | 13 | 315.50 |
| 2008-04-10 | 31,550 | 31,550 | 31,100 | 31,550 | 14 | 315.50 |
| 2008-04-09 | 32,000 | 32,000 | 31,550 | 31,550 | 24 | 315.50 |
| 2008-04-08 | 32,000 | 32,600 | 32,000 | 32,600 | 18 | 326 |
| 2008-04-07 | 32,750 | 33,000 | 32,000 | 32,000 | 18 | 320 |
| 2008-04-04 | 34,500 | 34,500 | 34,350 | 34,350 | 3 | 343.50 |
| 2008-04-03 | 32,500 | 34,500 | 32,500 | 34,500 | 24 | 345 |
| 2008-04-02 | 32,500 | 33,900 | 32,500 | 32,700 | 13 | 327 |
| 2008-04-01 | 32,400 | 32,500 | 31,850 | 32,100 | 24 | 321 |
| 2008-03-31 | 34,000 | 34,400 | 32,800 | 32,800 | 31 | 328 |
| 2008-03-28 | 34,400 | 34,400 | 34,400 | 34,400 | 34 | 344 |
| 2008-03-27 | 33,200 | 34,000 | 33,000 | 33,200 | 53 | 332 |
| 2008-03-26 | 32,400 | 33,000 | 31,800 | 33,000 | 21 | 330 |
| 2008-03-25 | 33,000 | 33,000 | 32,000 | 32,000 | 41 | 320 |
| 2008-03-24 | 32,000 | 32,800 | 32,000 | 32,800 | 15 | 328 |
| 2008-03-21 | 31,100 | 32,000 | 31,100 | 31,800 | 20 | 318 |
| 2008-03-19 | 31,300 | 32,800 | 31,300 | 32,700 | 10 | 327 |
| 2008-03-18 | 31,100 | 31,100 | 31,100 | 31,100 | 1 | 311 |
| 2008-03-17 | 32,100 | 32,100 | 30,500 | 30,500 | 42 | 305 |
| 2008-03-14 | 32,550 | 34,100 | 32,500 | 32,700 | 23 | 327 |
| 2008-03-13 | 37,300 | 37,300 | 33,000 | 33,000 | 18 | 330 |
| 2008-03-12 | 35,300 | 36,500 | 35,300 | 36,500 | 4 | 365 |
| 2008-03-11 | 35,100 | 35,400 | 32,100 | 34,600 | 103 | 346 |
| 2008-03-10 | 36,000 | 38,300 | 35,100 | 35,500 | 23 | 355 |
| 2008-03-07 | 39,000 | 39,000 | 36,400 | 36,900 | 27 | 369 |
| 2008-03-06 | 38,050 | 40,400 | 38,000 | 40,400 | 11 | 404 |
| 2008-03-05 | 40,500 | 40,500 | 39,100 | 39,200 | 14 | 392 |
| 2008-03-04 | 39,100 | 39,600 | 38,000 | 38,100 | 26 | 381 |
| 2008-03-03 | 38,000 | 38,000 | 36,000 | 37,900 | 34 | 379 |
| 2008-02-29 | 40,000 | 40,400 | 37,600 | 39,200 | 20 | 392 |
| 2008-02-28 | 40,300 | 41,000 | 40,000 | 40,000 | 94 | 400 |
| 2008-02-27 | 37,550 | 37,550 | 36,400 | 37,500 | 13 | 375 |
| 2008-02-26 | 38,450 | 38,450 | 37,650 | 38,000 | 10 | 380 |
| 2008-02-25 | 38,250 | 38,250 | 37,050 | 37,250 | 17 | 372.50 |
| 2008-02-22 | 38,650 | 38,700 | 35,900 | 36,250 | 21 | 362.50 |
| 2008-02-21 | 39,400 | 39,400 | 38,000 | 38,800 | 26 | 388 |
| 2008-02-20 | 35,250 | 37,000 | 35,250 | 37,000 | 32 | 370 |
| 2008-02-19 | 35,700 | 36,400 | 34,600 | 35,000 | 51 | 350 |
| 2008-02-18 | 36,700 | 37,500 | 34,900 | 37,300 | 51 | 373 |
| 2008-02-15 | 32,000 | 35,500 | 32,000 | 35,500 | 41 | 355 |
| 2008-02-14 | 31,100 | 31,900 | 31,100 | 31,500 | 41 | 315 |
| 2008-02-13 | 32,850 | 32,850 | 31,200 | 31,500 | 52 | 315 |
| 2008-02-12 | 36,500 | 37,300 | 32,400 | 32,400 | 18 | 324 |
| 2008-02-08 | 35,000 | 37,300 | 33,000 | 36,100 | 75 | 361 |
| 2008-02-07 | 36,700 | 36,700 | 34,500 | 34,550 | 48 | 345.50 |
| 2008-02-06 | 37,600 | 38,400 | 36,500 | 37,500 | 28 | 375 |
| 2008-02-05 | 39,600 | 39,600 | 38,000 | 38,000 | 85 | 380 |
| 2008-02-04 | 38,700 | 40,000 | 38,500 | 40,000 | 14 | 400 |
| 2008-02-01 | 41,100 | 41,650 | 39,900 | 39,900 | 108 | 399 |
| 2008-01-31 | 42,300 | 44,300 | 42,300 | 43,900 | 32 | 439 |
| 2008-01-30 | 43,700 | 45,400 | 43,000 | 44,100 | 19 | 441 |
| 2008-01-29 | 46,500 | 46,500 | 44,000 | 44,400 | 17 | 444 |
| 2008-01-28 | 43,700 | 46,900 | 42,500 | 45,000 | 98 | 450 |
| 2008-01-25 | 42,900 | 42,900 | 40,900 | 42,900 | 170 | 429 |
| 2008-01-23 | 33,500 | 35,800 | 33,500 | 34,900 | 38 | 349 |
| 2008-01-22 | 32,000 | 34,600 | 32,000 | 33,500 | 45 | 335 |
| 2008-01-21 | 35,000 | 35,200 | 33,450 | 34,800 | 40 | 348 |
| 2008-01-18 | 32,600 | 35,100 | 32,200 | 35,100 | 53 | 351 |
| 2008-01-17 | 36,500 | 36,900 | 32,600 | 34,200 | 104 | 342 |
| 2008-01-16 | 36,700 | 39,000 | 36,400 | 36,600 | 49 | 366 |
| 2008-01-15 | 43,000 | 43,000 | 39,500 | 39,900 | 69 | 399 |
| 2008-01-11 | 45,050 | 45,050 | 43,100 | 43,500 | 34 | 435 |
| 2008-01-10 | 45,000 | 45,000 | 43,400 | 43,450 | 16 | 434.50 |
| 2008-01-09 | 46,550 | 46,550 | 45,100 | 46,000 | 8 | 460 |
| 2008-01-08 | 43,850 | 46,700 | 43,500 | 46,700 | 13 | 467 |
| 2008-01-07 | 45,000 | 45,000 | 44,000 | 44,000 | 22 | 440 |
| 2008-01-04 | 46,200 | 46,200 | 44,300 | 44,350 | 10 | 443.50 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2005-07-26]1株→2株