3765 ガンホー・オンライン・エンターテイメント(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 | 99,800 | 99,900 | 97,500 | 98,500 | 49 | 98.50 |
| 2008-12-29 | 98,700 | 101,400 | 98,700 | 99,800 | 81 | 99.80 |
| 2008-12-26 | 100,000 | 101,000 | 96,500 | 100,700 | 146 | 100.70 |
| 2008-12-25 | 97,000 | 99,800 | 96,500 | 99,000 | 117 | 99 |
| 2008-12-24 | 100,600 | 102,000 | 96,900 | 97,200 | 358 | 97.20 |
| 2008-12-22 | 105,500 | 106,100 | 102,000 | 103,600 | 267 | 103.60 |
| 2008-12-19 | 108,000 | 116,000 | 107,600 | 109,500 | 494 | 109.50 |
| 2008-12-18 | 103,700 | 109,100 | 102,500 | 109,000 | 159 | 109 |
| 2008-12-17 | 108,900 | 111,000 | 101,100 | 103,700 | 451 | 103.70 |
| 2008-12-16 | 99,500 | 106,900 | 98,000 | 106,900 | 305 | 106.90 |
| 2008-12-15 | 99,100 | 103,000 | 99,000 | 99,500 | 131 | 99.50 |
| 2008-12-12 | 100,100 | 104,500 | 97,500 | 97,700 | 259 | 97.70 |
| 2008-12-11 | 98,800 | 105,300 | 98,800 | 104,000 | 285 | 104 |
| 2008-12-10 | 97,200 | 100,000 | 95,000 | 98,400 | 154 | 98.40 |
| 2008-12-09 | 98,500 | 100,900 | 97,600 | 98,100 | 105 | 98.10 |
| 2008-12-08 | 92,500 | 99,500 | 90,100 | 99,500 | 153 | 99.50 |
| 2008-12-05 | 90,100 | 91,100 | 89,800 | 90,100 | 146 | 90.10 |
| 2008-12-04 | 97,500 | 97,500 | 91,500 | 92,000 | 168 | 92 |
| 2008-12-03 | 99,100 | 101,000 | 95,900 | 96,500 | 163 | 96.50 |
| 2008-12-02 | 100,000 | 100,000 | 97,100 | 99,000 | 117 | 99 |
| 2008-12-01 | 106,900 | 106,900 | 101,100 | 102,500 | 90 | 102.50 |
| 2008-11-28 | 100,100 | 105,000 | 100,100 | 105,000 | 111 | 105 |
| 2008-11-27 | 102,000 | 103,000 | 99,000 | 100,000 | 98 | 100 |
| 2008-11-26 | 101,600 | 102,200 | 99,100 | 100,000 | 94 | 100 |
| 2008-11-25 | 108,000 | 109,800 | 101,600 | 101,600 | 171 | 101.60 |
| 2008-11-21 | 90,100 | 103,900 | 89,500 | 103,900 | 163 | 103.90 |
| 2008-11-20 | 97,000 | 99,000 | 94,100 | 94,100 | 173 | 94.10 |
| 2008-11-19 | 102,000 | 104,700 | 100,000 | 101,300 | 200 | 101.30 |
| 2008-11-18 | 108,600 | 110,900 | 99,800 | 99,800 | 312 | 99.80 |
| 2008-11-17 | 115,000 | 115,000 | 106,000 | 112,600 | 176 | 112.60 |
| 2008-11-14 | 123,000 | 123,000 | 109,700 | 114,000 | 320 | 114 |
| 2008-11-13 | 119,000 | 120,000 | 111,800 | 113,200 | 484 | 113.20 |
| 2008-11-12 | 125,000 | 136,000 | 120,100 | 126,500 | 1,087 | 126.50 |
| 2008-11-11 | 114,500 | 123,000 | 111,700 | 123,000 | 570 | 123 |
| 2008-11-10 | 104,700 | 114,800 | 104,700 | 111,400 | 375 | 111.40 |
| 2008-11-07 | 97,400 | 106,200 | 93,000 | 102,900 | 274 | 102.90 |
| 2008-11-06 | 103,000 | 104,800 | 101,100 | 102,500 | 295 | 102.50 |
| 2008-11-05 | 110,000 | 113,900 | 107,400 | 111,400 | 465 | 111.40 |
| 2008-11-04 | 100,100 | 105,500 | 100,100 | 104,900 | 199 | 104.90 |
| 2008-10-31 | 98,000 | 99,800 | 95,000 | 95,600 | 278 | 95.60 |
| 2008-10-30 | 88,600 | 98,800 | 88,600 | 98,800 | 268 | 98.80 |
| 2008-10-29 | 98,500 | 98,700 | 87,000 | 91,500 | 322 | 91.50 |
| 2008-10-28 | 76,300 | 90,500 | 75,500 | 89,500 | 734 | 89.50 |
| 2008-10-27 | 100,200 | 103,900 | 85,100 | 85,300 | 432 | 85.30 |
| 2008-10-24 | 105,400 | 106,400 | 101,300 | 101,600 | 177 | 101.60 |
| 2008-10-23 | 103,000 | 108,900 | 101,000 | 108,500 | 280 | 108.50 |
| 2008-10-22 | 120,000 | 120,000 | 105,900 | 108,500 | 445 | 108.50 |
| 2008-10-21 | 125,000 | 128,000 | 120,000 | 120,400 | 382 | 120.40 |
| 2008-10-20 | 104,100 | 120,000 | 103,800 | 119,000 | 349 | 119 |
| 2008-10-17 | 110,200 | 112,000 | 100,800 | 101,000 | 532 | 101 |
| 2008-10-16 | 110,000 | 112,000 | 105,200 | 105,200 | 480 | 105.20 |
| 2008-10-15 | 125,500 | 129,000 | 116,500 | 120,000 | 599 | 120 |
| 2008-10-14 | 130,700 | 130,700 | 125,000 | 130,000 | 516 | 130 |
| 2008-10-10 | 99,000 | 111,000 | 98,100 | 110,700 | 398 | 110.70 |
| 2008-10-09 | 98,200 | 119,900 | 98,000 | 112,100 | 603 | 112.10 |
| 2008-10-08 | 114,200 | 117,100 | 102,200 | 102,200 | 536 | 102.20 |
| 2008-10-07 | 109,600 | 124,300 | 109,600 | 122,200 | 595 | 122.20 |
| 2008-10-06 | 144,700 | 144,700 | 124,700 | 129,600 | 678 | 129.60 |
| 2008-10-03 | 153,600 | 159,000 | 152,100 | 154,700 | 301 | 154.70 |
| 2008-10-02 | 168,000 | 168,800 | 159,000 | 159,100 | 222 | 159.10 |
| 2008-10-01 | 181,000 | 181,000 | 164,000 | 168,000 | 252 | 168 |
| 2008-09-30 | 170,000 | 176,800 | 165,500 | 173,500 | 277 | 173.50 |
| 2008-09-29 | 192,600 | 193,700 | 181,800 | 182,000 | 216 | 182 |
| 2008-09-26 | 191,400 | 197,000 | 191,000 | 192,600 | 162 | 192.60 |
| 2008-09-25 | 197,900 | 199,900 | 187,600 | 190,300 | 380 | 190.30 |
| 2008-09-24 | 200,800 | 208,000 | 198,300 | 200,500 | 383 | 200.50 |
| 2008-09-22 | 204,900 | 209,500 | 199,200 | 202,100 | 382 | 202.10 |
| 2008-09-19 | 201,100 | 205,900 | 196,200 | 197,100 | 540 | 197.10 |
| 2008-09-18 | 192,000 | 199,600 | 192,000 | 199,600 | 288 | 199.60 |
| 2008-09-17 | 198,700 | 210,000 | 195,400 | 199,000 | 289 | 199 |
| 2008-09-16 | 188,000 | 217,000 | 185,000 | 195,700 | 850 | 195.70 |
| 2008-09-12 | 207,000 | 211,000 | 200,600 | 206,800 | 282 | 206.80 |
| 2008-09-11 | 202,700 | 216,500 | 196,000 | 214,500 | 816 | 214.50 |
| 2008-09-10 | 186,300 | 202,100 | 186,300 | 197,900 | 282 | 197.90 |
| 2008-09-09 | 200,100 | 202,000 | 190,000 | 192,300 | 295 | 192.30 |
| 2008-09-08 | 197,200 | 204,900 | 197,200 | 203,000 | 319 | 203 |
| 2008-09-05 | 187,700 | 198,000 | 185,200 | 193,900 | 321 | 193.90 |
| 2008-09-04 | 185,600 | 200,000 | 181,500 | 200,000 | 632 | 200 |
| 2008-09-03 | 209,000 | 209,000 | 185,100 | 189,100 | 719 | 189.10 |
| 2008-09-02 | 235,000 | 237,000 | 198,600 | 203,000 | 1,716 | 203 |
| 2008-09-01 | 194,100 | 217,900 | 193,400 | 215,000 | 1,088 | 215 |
| 2008-08-29 | 186,000 | 199,800 | 183,100 | 198,100 | 782 | 198.10 |
| 2008-08-28 | 190,000 | 190,400 | 177,100 | 182,000 | 567 | 182 |
| 2008-08-27 | 170,000 | 188,000 | 170,000 | 185,500 | 660 | 185.50 |
| 2008-08-26 | 178,000 | 180,000 | 174,000 | 176,000 | 238 | 176 |
| 2008-08-25 | 179,000 | 184,000 | 179,000 | 180,900 | 115 | 180.90 |
| 2008-08-22 | 179,000 | 184,500 | 175,400 | 176,500 | 220 | 176.50 |
| 2008-08-21 | 184,700 | 184,900 | 178,100 | 179,000 | 393 | 179 |
| 2008-08-20 | 190,200 | 197,900 | 181,000 | 184,700 | 743 | 184.70 |
| 2008-08-19 | 195,600 | 204,000 | 193,500 | 195,800 | 355 | 195.80 |
| 2008-08-18 | 203,300 | 212,900 | 203,000 | 205,900 | 276 | 205.90 |
| 2008-08-15 | 192,100 | 204,000 | 190,000 | 202,400 | 214 | 202.40 |
| 2008-08-14 | 198,000 | 202,500 | 190,100 | 191,200 | 269 | 191.20 |
| 2008-08-13 | 201,200 | 205,000 | 195,500 | 203,500 | 213 | 203.50 |
| 2008-08-12 | 206,300 | 214,900 | 199,700 | 201,000 | 355 | 201 |
| 2008-08-11 | 200,000 | 206,000 | 192,700 | 205,100 | 406 | 205.10 |
| 2008-08-08 | 183,000 | 203,900 | 180,400 | 194,100 | 537 | 194.10 |
| 2008-08-07 | 201,000 | 201,500 | 190,200 | 191,700 | 462 | 191.70 |
| 2008-08-06 | 198,500 | 212,400 | 192,300 | 206,000 | 683 | 206 |
| 2008-08-05 | 195,000 | 205,000 | 186,100 | 186,500 | 691 | 186.50 |
| 2008-08-04 | 220,000 | 220,000 | 198,000 | 198,000 | 668 | 198 |
| 2008-08-01 | 206,100 | 229,000 | 200,900 | 218,100 | 643 | 218.10 |
| 2008-07-31 | 225,000 | 229,000 | 212,200 | 214,900 | 824 | 214.90 |
| 2008-07-30 | 250,000 | 256,000 | 235,000 | 235,000 | 960 | 235 |
| 2008-07-29 | 234,100 | 241,000 | 230,000 | 240,000 | 759 | 240 |
| 2008-07-28 | 232,900 | 253,000 | 230,200 | 244,000 | 1,521 | 244 |
| 2008-07-25 | 210,000 | 240,000 | 202,300 | 216,100 | 2,100 | 216.10 |
| 2008-07-24 | 216,000 | 219,100 | 206,000 | 219,100 | 1,600 | 219.10 |
| 2008-07-23 | 163,900 | 189,100 | 163,000 | 189,100 | 1,400 | 189.10 |
| 2008-07-22 | 172,200 | 172,200 | 153,000 | 159,100 | 741 | 159.10 |
| 2008-07-18 | 180,000 | 184,000 | 171,000 | 176,000 | 417 | 176 |
| 2008-07-17 | 174,000 | 183,000 | 171,000 | 173,000 | 586 | 173 |
| 2008-07-16 | 174,000 | 180,000 | 167,000 | 169,000 | 904 | 169 |
| 2008-07-15 | 191,000 | 191,000 | 174,000 | 176,000 | 822 | 176 |
| 2008-07-14 | 206,000 | 208,000 | 197,000 | 197,000 | 329 | 197 |
| 2008-07-11 | 210,000 | 212,000 | 205,000 | 205,000 | 217 | 205 |
| 2008-07-10 | 205,000 | 215,000 | 205,000 | 210,000 | 240 | 210 |
| 2008-07-09 | 214,000 | 217,000 | 206,000 | 212,000 | 212 | 212 |
| 2008-07-08 | 215,000 | 217,000 | 204,000 | 208,000 | 242 | 208 |
| 2008-07-07 | 210,000 | 222,000 | 205,000 | 221,000 | 242 | 221 |
| 2008-07-04 | 212,000 | 224,000 | 205,000 | 210,000 | 361 | 210 |
| 2008-07-03 | 203,000 | 219,000 | 199,000 | 213,000 | 418 | 213 |
| 2008-07-02 | 226,000 | 226,000 | 210,000 | 210,000 | 475 | 210 |
| 2008-07-01 | 213,000 | 229,000 | 213,000 | 227,000 | 428 | 227 |
| 2008-06-30 | 208,000 | 225,000 | 207,000 | 209,000 | 314 | 209 |
| 2008-06-27 | 210,000 | 212,000 | 205,000 | 212,000 | 517 | 212 |
| 2008-06-26 | 223,000 | 229,000 | 218,000 | 222,000 | 238 | 222 |
| 2008-06-25 | 220,000 | 230,000 | 216,000 | 227,000 | 473 | 227 |
| 2008-06-24 | 252,000 | 255,000 | 235,000 | 235,000 | 299 | 235 |
| 2008-06-23 | 250,000 | 258,000 | 249,000 | 256,000 | 181 | 256 |
| 2008-06-20 | 254,000 | 260,000 | 251,000 | 252,000 | 233 | 252 |
| 2008-06-19 | 261,000 | 263,000 | 254,000 | 255,000 | 461 | 255 |
| 2008-06-18 | 273,000 | 274,000 | 262,000 | 266,000 | 830 | 266 |
| 2008-06-17 | 267,000 | 277,000 | 258,000 | 270,000 | 638 | 270 |
| 2008-06-16 | 272,000 | 275,000 | 255,000 | 266,000 | 391 | 266 |
| 2008-06-13 | 275,000 | 281,000 | 264,000 | 268,000 | 794 | 268 |
| 2008-06-12 | 269,000 | 282,000 | 258,000 | 280,000 | 1,201 | 280 |
| 2008-06-11 | 256,000 | 266,000 | 250,000 | 266,000 | 779 | 266 |
| 2008-06-10 | 269,000 | 269,000 | 245,000 | 248,000 | 912 | 248 |
| 2008-06-09 | 269,000 | 278,000 | 257,000 | 265,000 | 1,359 | 265 |
| 2008-06-06 | 288,000 | 288,000 | 268,000 | 271,000 | 1,353 | 271 |
| 2008-06-05 | 301,000 | 305,000 | 287,000 | 289,000 | 790 | 289 |
| 2008-06-04 | 317,000 | 320,000 | 304,000 | 308,000 | 619 | 308 |
| 2008-06-03 | 324,000 | 338,000 | 316,000 | 319,000 | 619 | 319 |
| 2008-06-02 | 325,000 | 334,000 | 319,000 | 321,000 | 210 | 321 |
| 2008-05-30 | 329,000 | 338,000 | 321,000 | 328,000 | 363 | 328 |
| 2008-05-29 | 314,000 | 341,000 | 311,000 | 334,000 | 1,002 | 334 |
| 2008-05-28 | 341,000 | 343,000 | 312,000 | 316,000 | 773 | 316 |
| 2008-05-27 | 360,000 | 360,000 | 340,000 | 342,000 | 436 | 342 |
| 2008-05-26 | 340,000 | 358,000 | 340,000 | 349,000 | 546 | 349 |
| 2008-05-23 | 359,000 | 370,000 | 342,000 | 342,000 | 912 | 342 |
| 2008-05-22 | 353,000 | 360,000 | 349,000 | 358,000 | 448 | 358 |
| 2008-05-21 | 350,000 | 365,000 | 343,000 | 362,000 | 467 | 362 |
| 2008-05-20 | 355,000 | 364,000 | 350,000 | 354,000 | 480 | 354 |
| 2008-05-19 | 364,000 | 376,000 | 355,000 | 365,000 | 1,388 | 365 |
| 2008-05-16 | 368,000 | 369,000 | 339,000 | 349,000 | 1,112 | 349 |
| 2008-05-15 | 400,000 | 402,000 | 363,000 | 370,000 | 1,315 | 370 |
| 2008-05-14 | 388,000 | 401,000 | 381,000 | 397,000 | 620 | 397 |
| 2008-05-13 | 421,000 | 435,000 | 390,000 | 398,000 | 2,858 | 398 |
| 2008-05-12 | 393,000 | 393,000 | 382,000 | 393,000 | 1,649 | 393 |
| 2008-05-09 | 359,000 | 372,000 | 341,000 | 343,000 | 878 | 343 |
| 2008-05-08 | 341,000 | 359,000 | 330,000 | 356,000 | 1,115 | 356 |
| 2008-05-07 | 308,000 | 346,000 | 300,000 | 346,000 | 755 | 346 |
| 2008-05-02 | 333,000 | 335,000 | 306,000 | 311,000 | 988 | 311 |
| 2008-05-01 | 353,000 | 364,000 | 322,000 | 333,000 | 1,026 | 333 |
| 2008-04-30 | 294,000 | 333,000 | 294,000 | 333,000 | 637 | 333 |
| 2008-04-28 | 309,000 | 317,000 | 292,000 | 293,000 | 374 | 293 |
| 2008-04-25 | 339,000 | 339,000 | 312,000 | 313,000 | 830 | 313 |
| 2008-04-24 | 345,000 | 353,000 | 328,000 | 339,000 | 1,445 | 339 |
| 2008-04-23 | 335,000 | 360,000 | 320,000 | 326,000 | 3,139 | 326 |
| 2008-04-22 | 285,000 | 321,000 | 283,000 | 320,000 | 3,971 | 320 |
| 2008-04-21 | 250,000 | 281,000 | 247,000 | 281,000 | 1,151 | 281 |
| 2008-04-18 | 236,000 | 244,000 | 233,000 | 241,000 | 85 | 241 |
| 2008-04-17 | 250,000 | 250,000 | 237,000 | 240,000 | 82 | 240 |
| 2008-04-16 | 252,000 | 252,000 | 244,000 | 247,000 | 76 | 247 |
| 2008-04-15 | 240,000 | 244,000 | 234,000 | 244,000 | 107 | 244 |
| 2008-04-14 | 229,000 | 241,000 | 229,000 | 237,000 | 123 | 237 |
| 2008-04-11 | 232,000 | 250,000 | 232,000 | 242,000 | 329 | 242 |
| 2008-04-10 | 233,000 | 236,000 | 225,000 | 229,000 | 124 | 229 |
| 2008-04-09 | 230,000 | 233,000 | 222,000 | 233,000 | 238 | 233 |
| 2008-04-08 | 250,000 | 256,000 | 237,000 | 238,000 | 267 | 238 |
| 2008-04-07 | 245,000 | 256,000 | 244,000 | 245,000 | 143 | 245 |
| 2008-04-04 | 260,000 | 263,000 | 245,000 | 248,000 | 272 | 248 |
| 2008-04-03 | 264,000 | 274,000 | 258,000 | 265,000 | 220 | 265 |
| 2008-04-02 | 268,000 | 280,000 | 258,000 | 262,000 | 587 | 262 |
| 2008-04-01 | 244,000 | 275,000 | 235,000 | 275,000 | 1,225 | 275 |
| 2008-03-31 | 220,000 | 251,000 | 220,000 | 244,000 | 682 | 244 |
| 2008-03-28 | 244,000 | 265,000 | 222,000 | 230,000 | 1,711 | 230 |
| 2008-03-27 | 210,000 | 240,000 | 210,000 | 240,000 | 1,405 | 240 |
| 2008-03-26 | 187,000 | 206,000 | 181,000 | 200,000 | 528 | 200 |
| 2008-03-25 | 181,000 | 189,000 | 178,000 | 189,000 | 299 | 189 |
| 2008-03-24 | 168,000 | 180,000 | 166,000 | 178,000 | 218 | 178 |
| 2008-03-21 | 155,000 | 167,000 | 155,000 | 166,000 | 371 | 166 |
| 2008-03-19 | 163,000 | 167,000 | 158,000 | 160,000 | 74 | 160 |
| 2008-03-18 | 159,000 | 162,000 | 155,000 | 159,000 | 64 | 159 |
| 2008-03-17 | 161,000 | 162,000 | 157,000 | 162,000 | 148 | 162 |
| 2008-03-14 | 175,000 | 176,000 | 165,000 | 167,000 | 118 | 167 |
| 2008-03-13 | 175,000 | 177,000 | 166,000 | 171,000 | 93 | 171 |
| 2008-03-12 | 172,000 | 184,000 | 172,000 | 175,000 | 141 | 175 |
| 2008-03-11 | 160,000 | 167,000 | 156,000 | 167,000 | 98 | 167 |
| 2008-03-10 | 170,000 | 170,000 | 158,000 | 162,000 | 180 | 162 |
| 2008-03-07 | 170,000 | 174,000 | 168,000 | 170,000 | 83 | 170 |
| 2008-03-06 | 175,000 | 176,000 | 170,000 | 172,000 | 115 | 172 |
| 2008-03-05 | 169,000 | 173,000 | 167,000 | 170,000 | 74 | 170 |
| 2008-03-04 | 179,000 | 179,000 | 168,000 | 170,000 | 74 | 170 |
| 2008-03-03 | 169,000 | 173,000 | 166,000 | 170,000 | 99 | 170 |
| 2008-02-29 | 184,000 | 185,000 | 176,000 | 178,000 | 130 | 178 |
| 2008-02-28 | 178,000 | 188,000 | 177,000 | 182,000 | 281 | 182 |
| 2008-02-27 | 177,000 | 184,000 | 177,000 | 179,000 | 153 | 179 |
| 2008-02-26 | 182,000 | 183,000 | 175,000 | 176,000 | 128 | 176 |
| 2008-02-25 | 185,000 | 186,000 | 182,000 | 182,000 | 110 | 182 |
| 2008-02-22 | 179,000 | 193,000 | 179,000 | 183,000 | 266 | 183 |
| 2008-02-21 | 189,000 | 189,000 | 181,000 | 181,000 | 194 | 181 |
| 2008-02-20 | 186,000 | 200,000 | 182,000 | 182,000 | 431 | 182 |
| 2008-02-19 | 189,000 | 190,000 | 178,000 | 185,000 | 215 | 185 |
| 2008-02-18 | 173,000 | 198,000 | 173,000 | 185,000 | 559 | 185 |
| 2008-02-15 | 160,000 | 169,000 | 157,000 | 169,000 | 206 | 169 |
| 2008-02-14 | 160,000 | 168,000 | 159,000 | 163,000 | 91 | 163 |
| 2008-02-13 | 159,000 | 161,000 | 158,000 | 159,000 | 41 | 159 |
| 2008-02-12 | 157,000 | 160,000 | 156,000 | 157,000 | 36 | 157 |
| 2008-02-08 | 164,000 | 165,000 | 156,000 | 160,000 | 93 | 160 |
| 2008-02-07 | 164,000 | 167,000 | 164,000 | 164,000 | 87 | 164 |
| 2008-02-06 | 165,000 | 166,000 | 161,000 | 163,000 | 154 | 163 |
| 2008-02-05 | 172,000 | 175,000 | 169,000 | 171,000 | 131 | 171 |
| 2008-02-04 | 176,000 | 183,000 | 173,000 | 175,000 | 171 | 175 |
| 2008-02-01 | 177,000 | 178,000 | 167,000 | 167,000 | 79 | 167 |
| 2008-01-31 | 176,000 | 181,000 | 174,000 | 177,000 | 37 | 177 |
| 2008-01-30 | 180,000 | 184,000 | 177,000 | 178,000 | 68 | 178 |
| 2008-01-29 | 179,000 | 183,000 | 177,000 | 181,000 | 228 | 181 |
| 2008-01-28 | 175,000 | 178,000 | 173,000 | 176,000 | 71 | 176 |
| 2008-01-25 | 172,000 | 178,000 | 168,000 | 178,000 | 198 | 178 |
| 2008-01-24 | 165,000 | 168,000 | 161,000 | 168,000 | 212 | 168 |
| 2008-01-23 | 158,000 | 167,000 | 154,000 | 159,000 | 792 | 159 |
| 2008-01-22 | 158,000 | 165,000 | 151,000 | 152,000 | 365 | 152 |
| 2008-01-21 | 166,000 | 172,000 | 165,000 | 165,000 | 214 | 165 |
| 2008-01-18 | 152,000 | 174,000 | 151,000 | 172,000 | 351 | 172 |
| 2008-01-17 | 155,000 | 161,000 | 151,000 | 161,000 | 354 | 161 |
| 2008-01-16 | 151,000 | 169,000 | 149,000 | 150,000 | 616 | 150 |
| 2008-01-15 | 189,000 | 189,000 | 165,000 | 165,000 | 542 | 165 |
| 2008-01-11 | 201,000 | 203,000 | 193,000 | 195,000 | 389 | 195 |
| 2008-01-10 | 203,000 | 207,000 | 199,000 | 201,000 | 289 | 201 |
| 2008-01-09 | 199,000 | 208,000 | 196,000 | 202,000 | 270 | 202 |
| 2008-01-08 | 203,000 | 205,000 | 197,000 | 205,000 | 229 | 205 |
| 2008-01-07 | 199,000 | 206,000 | 197,000 | 203,000 | 160 | 203 |
| 2008-01-04 | 211,000 | 211,000 | 203,000 | 207,000 | 153 | 207 |
分割・併合履歴 ： [2019-06-26]1株→0.1株 [2013-12-26]1株→100株 [2013-06-26]1株→10株 [2013-03-27]1株→10株 [2005-08-26]1株→5株