3776 (株)ブロードバンドタワー 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 | 27,700 | 29,000 | 27,510 | 29,000 | 64 | 58 |
| 2008-12-29 | 28,050 | 28,240 | 27,500 | 28,240 | 58 | 56.48 |
| 2008-12-26 | 27,310 | 27,800 | 27,310 | 27,750 | 21 | 55.50 |
| 2008-12-25 | 27,350 | 27,900 | 27,200 | 27,800 | 22 | 55.60 |
| 2008-12-24 | 27,930 | 28,100 | 27,180 | 27,650 | 55 | 55.30 |
| 2008-12-22 | 28,900 | 28,900 | 27,900 | 28,300 | 85 | 56.60 |
| 2008-12-19 | 28,210 | 28,500 | 27,920 | 28,500 | 79 | 57 |
| 2008-12-18 | 28,120 | 28,520 | 28,120 | 28,500 | 26 | 57 |
| 2008-12-17 | 30,100 | 30,100 | 28,390 | 28,700 | 104 | 57.40 |
| 2008-12-16 | 29,120 | 30,000 | 28,500 | 29,800 | 59 | 59.60 |
| 2008-12-15 | 28,800 | 29,100 | 28,400 | 29,100 | 72 | 58.20 |
| 2008-12-12 | 28,000 | 28,800 | 27,000 | 28,800 | 165 | 57.60 |
| 2008-12-11 | 28,300 | 28,400 | 27,900 | 28,000 | 82 | 56 |
| 2008-12-10 | 27,760 | 28,850 | 27,510 | 28,300 | 117 | 56.60 |
| 2008-12-09 | 27,300 | 28,200 | 27,030 | 27,750 | 78 | 55.50 |
| 2008-12-08 | 26,800 | 27,000 | 25,000 | 27,000 | 400 | 54 |
| 2008-12-05 | 27,510 | 27,800 | 26,500 | 27,400 | 204 | 54.80 |
| 2008-12-04 | 28,500 | 28,610 | 27,300 | 28,610 | 185 | 57.22 |
| 2008-12-03 | 29,600 | 29,600 | 28,900 | 28,910 | 82 | 57.82 |
| 2008-12-02 | 29,100 | 29,900 | 29,000 | 29,900 | 40 | 59.80 |
| 2008-12-01 | 29,600 | 30,150 | 29,600 | 30,100 | 20 | 60.20 |
| 2008-11-28 | 30,000 | 30,600 | 30,000 | 30,300 | 65 | 60.60 |
| 2008-11-27 | 30,700 | 32,100 | 30,100 | 30,100 | 58 | 60.20 |
| 2008-11-26 | 32,200 | 32,200 | 30,000 | 30,700 | 68 | 61.40 |
| 2008-11-25 | 33,000 | 33,000 | 30,300 | 31,800 | 47 | 63.60 |
| 2008-11-21 | 30,900 | 32,400 | 30,500 | 32,400 | 31 | 64.80 |
| 2008-11-20 | 30,000 | 30,900 | 28,490 | 30,900 | 297 | 61.80 |
| 2008-11-19 | 32,900 | 32,900 | 29,500 | 30,550 | 127 | 61.10 |
| 2008-11-18 | 30,800 | 31,900 | 30,300 | 31,900 | 103 | 63.80 |
| 2008-11-17 | 33,000 | 33,000 | 30,200 | 32,500 | 39 | 65 |
| 2008-11-14 | 34,800 | 35,700 | 32,000 | 32,200 | 120 | 64.40 |
| 2008-11-13 | 31,900 | 34,000 | 31,200 | 34,000 | 273 | 68 |
| 2008-11-12 | 29,950 | 31,200 | 29,800 | 31,200 | 172 | 62.40 |
| 2008-11-11 | 30,500 | 30,800 | 29,500 | 30,350 | 357 | 60.70 |
| 2008-11-10 | 29,500 | 31,800 | 29,000 | 30,200 | 43 | 60.40 |
| 2008-11-07 | 28,200 | 29,500 | 28,000 | 29,500 | 85 | 59 |
| 2008-11-06 | 30,000 | 30,000 | 29,000 | 29,900 | 100 | 59.80 |
| 2008-11-05 | 30,000 | 31,800 | 29,800 | 31,400 | 264 | 62.80 |
| 2008-11-04 | 29,500 | 30,300 | 29,000 | 29,800 | 92 | 59.60 |
| 2008-10-31 | 28,500 | 29,500 | 27,500 | 28,950 | 85 | 57.90 |
| 2008-10-30 | 28,300 | 29,520 | 27,100 | 28,510 | 134 | 57.02 |
| 2008-10-29 | 28,200 | 29,000 | 27,000 | 28,300 | 89 | 56.60 |
| 2008-10-28 | 27,800 | 27,800 | 26,050 | 27,000 | 327 | 54 |
| 2008-10-27 | 26,980 | 27,000 | 25,700 | 26,900 | 118 | 53.80 |
| 2008-10-24 | 28,000 | 28,300 | 26,500 | 28,300 | 94 | 56.60 |
| 2008-10-23 | 28,010 | 28,300 | 26,810 | 28,000 | 473 | 56 |
| 2008-10-22 | 30,100 | 30,100 | 28,100 | 29,810 | 71 | 59.62 |
| 2008-10-21 | 30,400 | 31,050 | 29,510 | 30,850 | 86 | 61.70 |
| 2008-10-20 | 30,000 | 30,450 | 28,800 | 30,300 | 119 | 60.60 |
| 2008-10-17 | 28,450 | 30,000 | 28,000 | 29,500 | 354 | 59 |
| 2008-10-16 | 30,000 | 30,100 | 28,500 | 29,650 | 226 | 59.30 |
| 2008-10-15 | 30,500 | 32,900 | 29,320 | 32,900 | 142 | 65.80 |
| 2008-10-14 | 31,800 | 32,800 | 31,250 | 32,600 | 245 | 65.20 |
| 2008-10-10 | 26,610 | 29,800 | 26,610 | 29,800 | 199 | 59.60 |
| 2008-10-09 | 27,800 | 30,700 | 27,800 | 30,400 | 368 | 60.80 |
| 2008-10-08 | 30,300 | 31,800 | 29,900 | 29,900 | 529 | 59.80 |
| 2008-10-07 | 31,500 | 34,200 | 31,500 | 33,900 | 721 | 67.80 |
| 2008-10-06 | 35,000 | 35,900 | 33,800 | 35,900 | 368 | 71.80 |
| 2008-10-03 | 35,600 | 37,900 | 35,600 | 37,800 | 91 | 75.60 |
| 2008-10-02 | 38,300 | 40,000 | 37,000 | 38,800 | 226 | 77.60 |
| 2008-10-01 | 40,900 | 40,900 | 39,800 | 40,300 | 74 | 80.60 |
| 2008-09-30 | 38,300 | 41,400 | 38,300 | 41,300 | 129 | 82.60 |
| 2008-09-29 | 43,400 | 43,500 | 40,100 | 41,900 | 27 | 83.80 |
| 2008-09-26 | 42,350 | 43,400 | 40,600 | 42,900 | 48 | 85.80 |
| 2008-09-25 | 42,000 | 42,800 | 41,400 | 42,800 | 14 | 85.60 |
| 2008-09-24 | 40,600 | 42,400 | 39,000 | 42,400 | 158 | 84.80 |
| 2008-09-22 | 43,500 | 43,500 | 41,500 | 43,000 | 211 | 86 |
| 2008-09-19 | 44,200 | 45,000 | 43,000 | 43,900 | 233 | 87.80 |
| 2008-09-18 | 44,200 | 46,300 | 43,500 | 45,000 | 409 | 90 |
| 2008-09-17 | 44,400 | 45,000 | 41,000 | 45,000 | 322 | 90 |
| 2008-09-16 | 36,000 | 43,000 | 35,300 | 42,000 | 866 | 84 |
| 2008-09-12 | 36,500 | 39,000 | 36,000 | 39,000 | 147 | 78 |
| 2008-09-11 | 34,500 | 36,800 | 32,700 | 36,800 | 255 | 73.60 |
| 2008-09-10 | 32,400 | 34,500 | 32,400 | 34,500 | 134 | 69 |
| 2008-09-09 | 35,000 | 36,800 | 34,000 | 34,000 | 1,156 | 68 |
| 2008-09-08 | 36,850 | 38,600 | 36,850 | 38,000 | 109 | 76 |
| 2008-09-05 | 36,500 | 37,800 | 36,050 | 37,250 | 99 | 74.50 |
| 2008-09-04 | 39,200 | 39,800 | 37,500 | 38,450 | 334 | 76.90 |
| 2008-09-03 | 40,900 | 41,000 | 38,000 | 40,100 | 241 | 80.20 |
| 2008-09-02 | 41,500 | 41,500 | 40,000 | 41,300 | 174 | 82.60 |
| 2008-09-01 | 41,450 | 41,850 | 40,100 | 41,600 | 226 | 83.20 |
| 2008-08-29 | 43,600 | 43,600 | 42,200 | 43,000 | 40 | 86 |
| 2008-08-28 | 44,800 | 44,800 | 43,200 | 44,000 | 42 | 88 |
| 2008-08-27 | 44,700 | 44,700 | 43,050 | 44,400 | 186 | 88.80 |
| 2008-08-26 | 45,000 | 45,400 | 43,800 | 44,700 | 87 | 89.40 |
| 2008-08-25 | 43,000 | 45,000 | 43,000 | 45,000 | 24 | 90 |
| 2008-08-22 | 42,750 | 43,400 | 42,100 | 43,400 | 20 | 86.80 |
| 2008-08-21 | 43,100 | 43,400 | 42,000 | 43,000 | 50 | 86 |
| 2008-08-20 | 43,000 | 43,750 | 41,800 | 43,500 | 99 | 87 |
| 2008-08-19 | 42,000 | 43,000 | 40,500 | 43,000 | 157 | 86 |
| 2008-08-18 | 43,100 | 44,000 | 43,000 | 44,000 | 29 | 88 |
| 2008-08-15 | 44,050 | 44,050 | 41,900 | 42,700 | 53 | 85.40 |
| 2008-08-14 | 45,000 | 45,000 | 43,050 | 44,400 | 230 | 88.80 |
| 2008-08-13 | 47,700 | 49,000 | 45,700 | 46,600 | 479 | 93.20 |
| 2008-08-12 | 48,500 | 49,700 | 48,500 | 49,700 | 90 | 99.40 |
| 2008-08-11 | 47,600 | 48,700 | 47,500 | 47,500 | 66 | 95 |
| 2008-08-08 | 47,500 | 47,500 | 45,900 | 47,400 | 50 | 94.80 |
| 2008-08-07 | 47,800 | 47,800 | 46,600 | 47,500 | 34 | 95 |
| 2008-08-06 | 47,400 | 49,000 | 47,400 | 49,000 | 35 | 98 |
| 2008-08-05 | 47,800 | 48,200 | 46,400 | 47,000 | 105 | 94 |
| 2008-08-04 | 49,100 | 49,250 | 46,900 | 47,800 | 78 | 95.60 |
| 2008-08-01 | 51,400 | 51,400 | 48,550 | 50,500 | 58 | 101 |
| 2008-07-31 | 51,400 | 51,500 | 49,000 | 51,500 | 51 | 103 |
| 2008-07-30 | 50,500 | 52,700 | 50,000 | 51,400 | 139 | 102.80 |
| 2008-07-29 | 49,750 | 49,750 | 48,700 | 49,700 | 55 | 99.40 |
| 2008-07-28 | 49,550 | 50,500 | 48,950 | 49,800 | 52 | 99.60 |
| 2008-07-25 | 50,000 | 50,000 | 47,850 | 49,600 | 71 | 99.20 |
| 2008-07-24 | 48,950 | 51,300 | 48,500 | 51,300 | 105 | 102.60 |
| 2008-07-23 | 46,700 | 48,400 | 46,700 | 48,400 | 39 | 96.80 |
| 2008-07-22 | 49,500 | 49,500 | 45,700 | 47,900 | 112 | 95.80 |
| 2008-07-18 | 49,900 | 50,500 | 49,750 | 50,000 | 71 | 100 |
| 2008-07-17 | 49,500 | 51,000 | 48,500 | 51,000 | 178 | 102 |
| 2008-07-16 | 49,000 | 49,900 | 47,500 | 49,900 | 135 | 99.80 |
| 2008-07-15 | 49,000 | 49,500 | 46,550 | 49,400 | 130 | 98.80 |
| 2008-07-14 | 50,100 | 51,000 | 49,500 | 50,200 | 168 | 100.40 |
| 2008-07-11 | 51,700 | 52,700 | 49,500 | 51,000 | 116 | 102 |
| 2008-07-10 | 52,300 | 53,600 | 51,500 | 52,500 | 86 | 105 |
| 2008-07-09 | 55,000 | 56,000 | 51,500 | 54,800 | 122 | 109.60 |
| 2008-07-08 | 56,800 | 56,800 | 54,200 | 55,400 | 62 | 110.80 |
| 2008-07-07 | 58,000 | 58,000 | 56,000 | 56,300 | 54 | 112.60 |
| 2008-07-04 | 57,000 | 58,000 | 54,300 | 58,000 | 144 | 116 |
| 2008-07-03 | 56,100 | 57,000 | 56,000 | 56,500 | 74 | 113 |
| 2008-07-02 | 57,000 | 57,400 | 55,500 | 57,000 | 88 | 114 |
| 2008-07-01 | 57,500 | 58,000 | 55,500 | 58,000 | 36 | 116 |
| 2008-06-30 | 59,200 | 59,500 | 56,000 | 58,400 | 113 | 116.80 |
| 2008-06-27 | 58,700 | 59,700 | 55,500 | 59,700 | 169 | 119.40 |
| 2008-06-26 | 61,500 | 62,000 | 59,500 | 60,000 | 99 | 120 |
| 2008-06-25 | 63,500 | 63,500 | 61,300 | 63,200 | 140 | 126.40 |
| 2008-06-24 | 65,000 | 65,300 | 63,100 | 65,300 | 211 | 130.60 |
| 2008-06-23 | 62,500 | 65,700 | 62,100 | 65,400 | 224 | 130.80 |
| 2008-06-20 | 63,900 | 64,900 | 61,500 | 64,900 | 223 | 129.80 |
| 2008-06-19 | 63,500 | 63,500 | 62,000 | 63,000 | 143 | 126 |
| 2008-06-18 | 59,000 | 63,900 | 59,000 | 63,500 | 361 | 127 |
| 2008-06-17 | 59,000 | 60,000 | 57,200 | 59,000 | 160 | 118 |
| 2008-06-16 | 62,000 | 62,000 | 59,200 | 59,800 | 311 | 119.60 |
| 2008-06-13 | 54,200 | 59,700 | 54,200 | 58,200 | 415 | 116.40 |
| 2008-06-12 | 54,000 | 54,700 | 53,200 | 54,200 | 80 | 108.40 |
| 2008-06-11 | 55,100 | 55,500 | 53,100 | 55,500 | 163 | 111 |
| 2008-06-10 | 56,200 | 57,000 | 53,500 | 54,500 | 209 | 109 |
| 2008-06-09 | 55,700 | 57,000 | 55,100 | 56,200 | 116 | 112.40 |
| 2008-06-06 | 56,800 | 57,800 | 56,000 | 57,200 | 186 | 114.40 |
| 2008-06-05 | 57,000 | 58,000 | 56,000 | 57,800 | 300 | 115.60 |
| 2008-06-04 | 59,000 | 60,400 | 57,700 | 59,000 | 304 | 118 |
| 2008-06-03 | 62,500 | 62,500 | 58,000 | 60,000 | 751 | 120 |
| 2008-06-02 | 59,500 | 60,500 | 59,500 | 60,500 | 463 | 121 |
| 2008-05-30 | 54,400 | 55,700 | 54,000 | 55,500 | 458 | 111 |
| 2008-05-29 | 52,500 | 54,100 | 51,600 | 53,500 | 213 | 107 |
| 2008-05-28 | 53,000 | 53,000 | 51,300 | 52,500 | 141 | 105 |
| 2008-05-27 | 51,100 | 52,500 | 51,000 | 52,000 | 71 | 104 |
| 2008-05-26 | 52,500 | 52,500 | 51,100 | 52,000 | 87 | 104 |
| 2008-05-23 | 52,900 | 52,900 | 51,200 | 52,000 | 104 | 104 |
| 2008-05-22 | 52,700 | 52,700 | 51,000 | 52,100 | 132 | 104.20 |
| 2008-05-21 | 52,500 | 52,800 | 51,000 | 52,500 | 172 | 105 |
| 2008-05-20 | 52,000 | 52,500 | 50,700 | 51,700 | 340 | 103.40 |
| 2008-05-19 | 49,600 | 52,000 | 49,500 | 50,800 | 131 | 101.60 |
| 2008-05-16 | 52,600 | 52,600 | 50,800 | 50,800 | 114 | 101.60 |
| 2008-05-15 | 51,700 | 53,000 | 51,700 | 52,800 | 199 | 105.60 |
| 2008-05-14 | 54,000 | 54,000 | 52,800 | 53,000 | 155 | 106 |
| 2008-05-13 | 54,200 | 55,000 | 52,300 | 53,800 | 241 | 107.60 |
| 2008-05-12 | 53,800 | 54,800 | 53,000 | 54,700 | 449 | 109.40 |
| 2008-05-09 | 56,600 | 57,000 | 52,100 | 55,800 | 544 | 111.60 |
| 2008-05-08 | 56,000 | 56,000 | 53,500 | 55,900 | 481 | 111.80 |
| 2008-05-07 | 53,100 | 56,000 | 53,100 | 56,000 | 703 | 112 |
| 2008-05-02 | 47,400 | 51,000 | 47,400 | 51,000 | 461 | 102 |
| 2008-05-01 | 45,050 | 47,000 | 45,050 | 47,000 | 247 | 94 |
| 2008-04-30 | 43,850 | 46,200 | 43,850 | 45,700 | 121 | 91.40 |
| 2008-04-28 | 44,700 | 45,000 | 43,400 | 43,850 | 129 | 87.70 |
| 2008-04-25 | 44,500 | 44,800 | 43,900 | 43,950 | 110 | 87.90 |
| 2008-04-24 | 44,500 | 45,100 | 44,500 | 44,800 | 36 | 89.60 |
| 2008-04-23 | 44,800 | 45,900 | 43,850 | 44,700 | 205 | 89.40 |
| 2008-04-22 | 46,100 | 46,500 | 45,000 | 45,600 | 180 | 91.20 |
| 2008-04-21 | 47,800 | 47,900 | 46,100 | 46,700 | 94 | 93.40 |
| 2008-04-18 | 47,050 | 47,050 | 45,500 | 47,000 | 120 | 94 |
| 2008-04-17 | 47,300 | 47,400 | 46,050 | 46,800 | 102 | 93.60 |
| 2008-04-16 | 45,800 | 47,000 | 45,000 | 46,450 | 93 | 92.90 |
| 2008-04-15 | 45,400 | 45,500 | 44,050 | 44,800 | 112 | 89.60 |
| 2008-04-14 | 46,550 | 46,550 | 44,550 | 45,800 | 50 | 91.60 |
| 2008-04-11 | 46,750 | 47,000 | 46,100 | 46,950 | 33 | 93.90 |
| 2008-04-10 | 46,000 | 47,000 | 45,600 | 46,700 | 61 | 93.40 |
| 2008-04-09 | 47,500 | 47,500 | 45,500 | 47,200 | 114 | 94.40 |
| 2008-04-08 | 48,300 | 49,600 | 47,700 | 48,100 | 69 | 96.20 |
| 2008-04-07 | 47,400 | 48,350 | 47,400 | 48,000 | 52 | 96 |
| 2008-04-04 | 49,000 | 49,000 | 47,500 | 48,300 | 122 | 96.60 |
| 2008-04-03 | 50,000 | 50,000 | 47,500 | 49,400 | 136 | 98.80 |
| 2008-04-02 | 50,000 | 51,000 | 48,500 | 49,500 | 230 | 99 |
| 2008-04-01 | 47,500 | 50,700 | 47,000 | 47,800 | 123 | 95.60 |
| 2008-03-31 | 50,800 | 51,000 | 47,400 | 47,800 | 383 | 95.60 |
| 2008-03-28 | 46,300 | 49,900 | 46,000 | 49,900 | 362 | 99.80 |
| 2008-03-27 | 44,000 | 45,900 | 43,500 | 45,900 | 174 | 91.80 |
| 2008-03-26 | 44,050 | 44,500 | 43,600 | 44,500 | 53 | 89 |
| 2008-03-25 | 45,500 | 45,800 | 43,550 | 45,000 | 156 | 90 |
| 2008-03-24 | 41,950 | 44,300 | 41,300 | 44,300 | 202 | 88.60 |
| 2008-03-21 | 41,300 | 42,100 | 40,000 | 41,400 | 125 | 82.80 |
| 2008-03-19 | 42,000 | 42,200 | 40,800 | 41,200 | 140 | 82.40 |
| 2008-03-18 | 40,800 | 41,500 | 40,000 | 40,650 | 91 | 81.30 |
| 2008-03-17 | 40,100 | 40,500 | 39,500 | 40,500 | 190 | 81 |
| 2008-03-14 | 42,000 | 42,350 | 40,150 | 41,300 | 163 | 82.60 |
| 2008-03-13 | 41,700 | 42,950 | 40,800 | 41,800 | 137 | 83.60 |
| 2008-03-12 | 43,700 | 45,500 | 42,100 | 42,100 | 223 | 84.20 |
| 2008-03-11 | 42,900 | 43,500 | 40,800 | 42,900 | 325 | 85.80 |
| 2008-03-10 | 42,400 | 45,000 | 40,500 | 42,000 | 198 | 84 |
| 2008-03-07 | 45,000 | 45,000 | 42,900 | 43,950 | 271 | 87.90 |
| 2008-03-06 | 47,300 | 47,300 | 45,100 | 45,100 | 212 | 90.20 |
| 2008-03-05 | 47,500 | 47,900 | 45,800 | 47,450 | 140 | 94.90 |
| 2008-03-04 | 49,000 | 49,000 | 47,100 | 48,300 | 115 | 96.60 |
| 2008-03-03 | 49,000 | 49,450 | 47,800 | 49,000 | 304 | 98 |
| 2008-02-29 | 51,100 | 51,400 | 50,000 | 50,800 | 300 | 101.60 |
| 2008-02-28 | 51,200 | 54,000 | 50,400 | 51,300 | 445 | 102.60 |
| 2008-02-27 | 52,100 | 52,400 | 50,300 | 51,200 | 304 | 102.40 |
| 2008-02-26 | 54,900 | 54,900 | 51,500 | 51,700 | 262 | 103.40 |
| 2008-02-25 | 57,200 | 57,200 | 54,200 | 54,400 | 206 | 108.80 |
| 2008-02-22 | 57,000 | 57,000 | 54,500 | 56,200 | 128 | 112.40 |
| 2008-02-21 | 57,900 | 58,600 | 56,700 | 57,500 | 422 | 115 |
| 2008-02-20 | 58,100 | 58,600 | 53,000 | 58,400 | 300 | 116.80 |
| 2008-02-19 | 58,600 | 58,600 | 55,200 | 57,300 | 291 | 114.60 |
| 2008-02-18 | 53,600 | 58,100 | 53,600 | 58,100 | 436 | 116.20 |
| 2008-02-15 | 50,200 | 53,700 | 49,500 | 53,100 | 261 | 106.20 |
| 2008-02-14 | 50,900 | 51,500 | 50,000 | 51,200 | 127 | 102.40 |
| 2008-02-13 | 50,900 | 50,900 | 49,100 | 49,800 | 104 | 99.60 |
| 2008-02-12 | 51,700 | 51,700 | 48,400 | 50,000 | 150 | 100 |
| 2008-02-08 | 54,800 | 54,800 | 49,200 | 51,800 | 416 | 103.60 |
| 2008-02-07 | 51,300 | 52,000 | 49,000 | 51,800 | 64 | 103.60 |
| 2008-02-06 | 49,300 | 50,000 | 49,000 | 49,500 | 98 | 99 |
| 2008-02-05 | 52,500 | 53,000 | 51,000 | 51,800 | 166 | 103.60 |
| 2008-02-04 | 55,400 | 55,400 | 53,500 | 54,400 | 260 | 108.80 |
| 2008-02-01 | 49,900 | 51,500 | 49,200 | 50,400 | 66 | 100.80 |
| 2008-01-31 | 50,900 | 51,500 | 49,100 | 49,800 | 123 | 99.60 |
| 2008-01-30 | 53,000 | 54,000 | 50,800 | 51,800 | 143 | 103.60 |
| 2008-01-29 | 50,000 | 53,600 | 50,000 | 53,400 | 188 | 106.80 |
| 2008-01-28 | 52,000 | 52,300 | 49,800 | 50,200 | 373 | 100.40 |
| 2008-01-25 | 45,800 | 49,650 | 45,800 | 49,650 | 253 | 99.30 |
| 2008-01-24 | 45,600 | 47,000 | 44,700 | 45,650 | 168 | 91.30 |
| 2008-01-23 | 47,000 | 47,000 | 42,600 | 44,000 | 219 | 88 |
| 2008-01-22 | 45,750 | 46,500 | 45,350 | 45,350 | 219 | 90.70 |
| 2008-01-21 | 49,000 | 50,000 | 48,800 | 49,350 | 189 | 98.70 |
| 2008-01-18 | 45,500 | 50,400 | 45,200 | 50,000 | 340 | 100 |
| 2008-01-17 | 47,000 | 49,900 | 46,000 | 47,700 | 278 | 95.40 |
| 2008-01-16 | 47,300 | 49,000 | 47,300 | 47,300 | 413 | 94.60 |
| 2008-01-15 | 54,000 | 54,000 | 52,300 | 52,300 | 324 | 104.60 |
| 2008-01-11 | 59,200 | 60,000 | 54,000 | 57,300 | 393 | 114.60 |
| 2008-01-10 | 60,000 | 61,000 | 59,000 | 59,000 | 142 | 118 |
| 2008-01-09 | 59,200 | 61,000 | 58,800 | 60,000 | 129 | 120 |
| 2008-01-08 | 60,000 | 61,000 | 59,500 | 61,000 | 109 | 122 |
| 2008-01-07 | 58,800 | 60,600 | 58,200 | 60,100 | 211 | 120.20 |
| 2008-01-04 | 62,100 | 62,500 | 61,500 | 62,100 | 144 | 124.20 |
分割・併合履歴 ： [2013-03-27]1株→500株 [2005-09-27]1株→5株
