3787 (株)テクノマセマティカル 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 | 59,600 | 62,100 | 59,600 | 60,000 | 35 | 600 |
| 2008-12-29 | 58,100 | 58,100 | 56,600 | 56,600 | 41 | 566 |
| 2008-12-26 | 53,200 | 56,500 | 52,000 | 53,000 | 40 | 530 |
| 2008-12-25 | 56,700 | 56,700 | 54,200 | 56,000 | 54 | 560 |
| 2008-12-24 | 59,100 | 59,200 | 58,200 | 59,200 | 35 | 592 |
| 2008-12-22 | 63,000 | 63,000 | 58,500 | 61,100 | 20 | 611 |
| 2008-12-19 | 62,800 | 62,800 | 60,800 | 62,500 | 10 | 625 |
| 2008-12-18 | 61,100 | 63,600 | 61,000 | 62,800 | 22 | 628 |
| 2008-12-17 | 63,300 | 65,600 | 61,000 | 63,600 | 53 | 636 |
| 2008-12-16 | 63,000 | 65,000 | 62,500 | 62,600 | 17 | 626 |
| 2008-12-15 | 60,200 | 64,400 | 60,000 | 64,400 | 57 | 644 |
| 2008-12-12 | 61,100 | 61,100 | 60,000 | 60,100 | 11 | 601 |
| 2008-12-11 | 60,600 | 61,000 | 59,600 | 61,000 | 19 | 610 |
| 2008-12-10 | 60,800 | 62,300 | 60,000 | 60,500 | 33 | 605 |
| 2008-12-09 | 62,000 | 63,500 | 61,800 | 61,800 | 25 | 618 |
| 2008-12-08 | 62,800 | 63,500 | 61,700 | 62,000 | 33 | 620 |
| 2008-12-05 | 63,900 | 63,900 | 62,500 | 62,500 | 10 | 625 |
| 2008-12-04 | 64,100 | 64,900 | 62,900 | 64,900 | 26 | 649 |
| 2008-12-03 | 63,800 | 65,300 | 63,500 | 65,300 | 15 | 653 |
| 2008-12-02 | 62,900 | 65,500 | 62,400 | 65,500 | 20 | 655 |
| 2008-12-01 | 67,200 | 67,200 | 63,700 | 65,400 | 11 | 654 |
| 2008-11-28 | 66,300 | 67,000 | 66,000 | 67,000 | 16 | 670 |
| 2008-11-27 | 66,300 | 67,000 | 66,300 | 66,800 | 7 | 668 |
| 2008-11-26 | 66,000 | 66,000 | 62,500 | 65,800 | 8 | 658 |
| 2008-11-25 | 67,400 | 67,400 | 66,000 | 66,000 | 5 | 660 |
| 2008-11-21 | 61,500 | 63,000 | 58,700 | 61,000 | 29 | 610 |
| 2008-11-20 | 65,500 | 65,500 | 62,500 | 62,500 | 10 | 625 |
| 2008-11-19 | 65,500 | 67,500 | 63,400 | 65,500 | 33 | 655 |
| 2008-11-18 | 70,000 | 70,000 | 66,000 | 67,000 | 24 | 670 |
| 2008-11-17 | 68,000 | 69,500 | 68,000 | 68,100 | 8 | 681 |
| 2008-11-14 | 72,400 | 72,500 | 68,000 | 71,000 | 46 | 710 |
| 2008-11-13 | 72,500 | 72,600 | 67,500 | 72,600 | 76 | 726 |
| 2008-11-12 | 68,000 | 72,500 | 67,800 | 72,500 | 174 | 725 |
| 2008-11-11 | 67,000 | 68,100 | 65,900 | 67,500 | 33 | 675 |
| 2008-11-10 | 65,300 | 69,000 | 65,300 | 67,000 | 33 | 670 |
| 2008-11-07 | 58,200 | 65,300 | 58,200 | 65,300 | 144 | 653 |
| 2008-11-06 | 63,100 | 63,100 | 63,100 | 63,100 | 51 | 631 |
| 2008-11-05 | 70,100 | 74,000 | 68,500 | 73,100 | 114 | 731 |
| 2008-11-04 | 68,500 | 70,700 | 67,000 | 69,200 | 56 | 692 |
| 2008-10-31 | 65,500 | 68,700 | 63,000 | 68,700 | 50 | 687 |
| 2008-10-30 | 58,000 | 64,000 | 58,000 | 64,000 | 54 | 640 |
| 2008-10-29 | 59,000 | 59,000 | 55,000 | 59,000 | 69 | 590 |
| 2008-10-28 | 56,000 | 56,000 | 52,000 | 54,000 | 72 | 540 |
| 2008-10-27 | 59,900 | 60,000 | 55,600 | 57,000 | 56 | 570 |
| 2008-10-24 | 65,100 | 65,100 | 60,000 | 60,000 | 51 | 600 |
| 2008-10-23 | 66,500 | 66,900 | 64,500 | 65,000 | 58 | 650 |
| 2008-10-22 | 68,800 | 69,900 | 68,000 | 68,000 | 32 | 680 |
| 2008-10-21 | 72,200 | 72,200 | 69,000 | 70,300 | 81 | 703 |
| 2008-10-20 | 67,300 | 68,000 | 65,600 | 67,200 | 49 | 672 |
| 2008-10-17 | 66,500 | 68,100 | 66,000 | 67,500 | 32 | 675 |
| 2008-10-16 | 66,900 | 67,700 | 66,100 | 66,100 | 34 | 661 |
| 2008-10-15 | 71,000 | 74,000 | 69,700 | 70,000 | 88 | 700 |
| 2008-10-10 | 60,000 | 64,500 | 60,000 | 64,500 | 102 | 645 |
| 2008-10-09 | 60,000 | 65,000 | 60,000 | 65,000 | 37 | 650 |
| 2008-10-08 | 66,500 | 66,800 | 60,000 | 60,000 | 155 | 600 |
| 2008-10-07 | 65,000 | 73,000 | 65,000 | 70,000 | 79 | 700 |
| 2008-10-06 | 78,500 | 78,500 | 70,000 | 70,000 | 160 | 700 |
| 2008-10-03 | 75,000 | 80,000 | 73,500 | 79,500 | 72 | 795 |
| 2008-10-02 | 84,100 | 84,100 | 77,000 | 77,000 | 66 | 770 |
| 2008-10-01 | 86,800 | 93,000 | 86,000 | 86,100 | 76 | 861 |
| 2008-09-30 | 83,000 | 89,000 | 83,000 | 87,000 | 144 | 870 |
| 2008-09-29 | 97,700 | 98,700 | 92,000 | 93,000 | 52 | 930 |
| 2008-09-26 | 98,900 | 103,000 | 96,200 | 98,700 | 80 | 987 |
| 2008-09-25 | 98,400 | 100,400 | 96,000 | 98,900 | 95 | 989 |
| 2008-09-24 | 106,000 | 111,900 | 97,000 | 100,400 | 381 | 1,004 |
| 2008-09-22 | 102,000 | 102,000 | 100,000 | 102,000 | 153 | 1,020 |
| 2008-09-19 | 84,000 | 92,000 | 84,000 | 92,000 | 158 | 920 |
| 2008-09-18 | 82,500 | 83,300 | 80,500 | 82,000 | 82 | 820 |
| 2008-09-17 | 76,800 | 83,500 | 76,800 | 82,500 | 84 | 825 |
| 2008-09-16 | 73,100 | 82,100 | 70,200 | 76,100 | 145 | 761 |
| 2008-09-12 | 75,400 | 81,500 | 75,000 | 80,100 | 70 | 801 |
| 2008-09-11 | 74,300 | 75,600 | 73,300 | 75,400 | 56 | 754 |
| 2008-09-10 | 75,600 | 78,500 | 74,300 | 75,300 | 76 | 753 |
| 2008-09-09 | 80,100 | 80,100 | 75,200 | 77,500 | 46 | 775 |
| 2008-09-08 | 76,000 | 81,000 | 76,000 | 80,100 | 55 | 801 |
| 2008-09-05 | 75,500 | 77,000 | 74,500 | 77,000 | 51 | 770 |
| 2008-09-04 | 80,100 | 81,000 | 79,000 | 79,000 | 70 | 790 |
| 2008-09-03 | 90,000 | 90,600 | 84,500 | 85,100 | 74 | 851 |
| 2008-09-02 | 91,300 | 93,800 | 89,300 | 89,500 | 71 | 895 |
| 2008-09-01 | 89,600 | 96,000 | 89,600 | 91,200 | 60 | 912 |
| 2008-08-29 | 89,600 | 91,000 | 88,600 | 90,600 | 59 | 906 |
| 2008-08-28 | 96,000 | 96,000 | 88,000 | 89,000 | 54 | 890 |
| 2008-08-27 | 88,800 | 95,000 | 87,500 | 94,800 | 47 | 948 |
| 2008-08-26 | 88,800 | 89,000 | 86,800 | 88,800 | 44 | 888 |
| 2008-08-25 | 89,200 | 91,300 | 89,200 | 89,300 | 11 | 893 |
| 2008-08-22 | 88,900 | 90,900 | 88,900 | 89,200 | 41 | 892 |
| 2008-08-21 | 89,300 | 92,900 | 89,300 | 92,900 | 9 | 929 |
| 2008-08-20 | 86,100 | 91,000 | 86,100 | 89,100 | 49 | 891 |
| 2008-08-19 | 88,200 | 90,000 | 85,300 | 90,000 | 32 | 900 |
| 2008-08-18 | 87,000 | 88,800 | 85,800 | 88,200 | 49 | 882 |
| 2008-08-15 | 91,800 | 91,800 | 87,200 | 87,200 | 87 | 872 |
| 2008-08-14 | 96,100 | 96,100 | 92,000 | 92,000 | 58 | 920 |
| 2008-08-13 | 100,500 | 100,500 | 95,100 | 96,100 | 28 | 961 |
| 2008-08-12 | 99,600 | 99,600 | 95,800 | 99,500 | 51 | 995 |
| 2008-08-11 | 102,000 | 102,000 | 97,100 | 99,600 | 48 | 996 |
| 2008-08-08 | 94,000 | 98,000 | 91,200 | 97,000 | 60 | 970 |
| 2008-08-07 | 102,900 | 103,000 | 100,000 | 100,000 | 115 | 1,000 |
| 2008-08-06 | 102,500 | 104,500 | 101,000 | 103,000 | 154 | 1,030 |
| 2008-08-05 | 105,000 | 106,500 | 98,000 | 106,500 | 175 | 1,065 |
| 2008-08-04 | 110,000 | 112,100 | 104,700 | 109,000 | 143 | 1,090 |
| 2008-08-01 | 125,600 | 126,500 | 118,000 | 124,000 | 95 | 1,240 |
| 2008-07-31 | 132,900 | 133,000 | 128,000 | 129,600 | 19 | 1,296 |
| 2008-07-30 | 133,600 | 135,000 | 130,000 | 133,400 | 73 | 1,334 |
| 2008-07-29 | 131,000 | 133,500 | 131,000 | 133,500 | 22 | 1,335 |
| 2008-07-28 | 132,500 | 137,000 | 132,500 | 135,000 | 66 | 1,350 |
| 2008-07-25 | 135,100 | 139,000 | 133,000 | 135,000 | 50 | 1,350 |
| 2008-07-24 | 135,100 | 143,000 | 132,500 | 140,700 | 130 | 1,407 |
| 2008-07-23 | 128,000 | 140,000 | 124,000 | 132,000 | 110 | 1,320 |
| 2008-07-22 | 137,300 | 140,000 | 123,000 | 128,000 | 89 | 1,280 |
| 2008-07-18 | 144,000 | 145,000 | 136,000 | 136,000 | 78 | 1,360 |
| 2008-07-17 | 143,000 | 147,000 | 140,000 | 142,000 | 77 | 1,420 |
| 2008-07-16 | 132,000 | 151,000 | 132,000 | 140,000 | 268 | 1,400 |
| 2008-07-15 | 144,000 | 144,000 | 131,000 | 131,000 | 124 | 1,310 |
| 2008-07-14 | 151,000 | 157,000 | 144,000 | 145,000 | 96 | 1,450 |
| 2008-07-11 | 151,000 | 156,000 | 143,000 | 153,000 | 150 | 1,530 |
| 2008-07-10 | 159,000 | 160,000 | 152,000 | 156,000 | 66 | 1,560 |
| 2008-07-09 | 167,000 | 167,000 | 160,000 | 160,000 | 66 | 1,600 |
| 2008-07-08 | 170,000 | 170,000 | 161,000 | 161,000 | 47 | 1,610 |
| 2008-07-07 | 162,000 | 166,000 | 160,000 | 164,000 | 27 | 1,640 |
| 2008-07-04 | 164,000 | 167,000 | 162,000 | 162,000 | 52 | 1,620 |
| 2008-07-03 | 165,000 | 170,000 | 163,000 | 164,000 | 47 | 1,640 |
| 2008-07-02 | 175,000 | 175,000 | 167,000 | 168,000 | 39 | 1,680 |
| 2008-07-01 | 167,000 | 174,000 | 166,000 | 173,000 | 53 | 1,730 |
| 2008-06-30 | 166,000 | 171,000 | 165,000 | 165,000 | 30 | 1,650 |
| 2008-06-27 | 167,000 | 172,000 | 162,000 | 165,000 | 144 | 1,650 |
| 2008-06-26 | 173,000 | 177,000 | 171,000 | 175,000 | 58 | 1,750 |
| 2008-06-25 | 181,000 | 182,000 | 172,000 | 173,000 | 67 | 1,730 |
| 2008-06-24 | 183,000 | 184,000 | 180,000 | 182,000 | 46 | 1,820 |
| 2008-06-23 | 183,000 | 188,000 | 182,000 | 182,000 | 50 | 1,820 |
| 2008-06-20 | 188,000 | 191,000 | 183,000 | 185,000 | 43 | 1,850 |
| 2008-06-19 | 195,000 | 198,000 | 187,000 | 191,000 | 54 | 1,910 |
| 2008-06-18 | 192,000 | 202,000 | 192,000 | 196,000 | 120 | 1,960 |
| 2008-06-17 | 185,000 | 193,000 | 184,000 | 192,000 | 77 | 1,920 |
| 2008-06-16 | 185,000 | 190,000 | 180,000 | 187,000 | 60 | 1,870 |
| 2008-06-13 | 190,000 | 194,000 | 185,000 | 185,000 | 73 | 1,850 |
| 2008-06-12 | 181,000 | 197,000 | 178,000 | 196,000 | 116 | 1,960 |
| 2008-06-11 | 186,000 | 187,000 | 181,000 | 184,000 | 65 | 1,840 |
| 2008-06-10 | 194,000 | 198,000 | 185,000 | 186,000 | 120 | 1,860 |
| 2008-06-09 | 193,000 | 203,000 | 191,000 | 194,000 | 81 | 1,940 |
| 2008-06-06 | 200,000 | 205,000 | 196,000 | 196,000 | 115 | 1,960 |
| 2008-06-05 | 208,000 | 208,000 | 200,000 | 201,000 | 98 | 2,010 |
| 2008-06-04 | 212,000 | 215,000 | 206,000 | 206,000 | 71 | 2,060 |
| 2008-06-03 | 211,000 | 215,000 | 207,000 | 211,000 | 65 | 2,110 |
| 2008-06-02 | 205,000 | 221,000 | 205,000 | 217,000 | 170 | 2,170 |
| 2008-05-30 | 204,000 | 210,000 | 204,000 | 205,000 | 60 | 2,050 |
| 2008-05-29 | 207,000 | 209,000 | 203,000 | 205,000 | 130 | 2,050 |
| 2008-05-28 | 215,000 | 215,000 | 209,000 | 210,000 | 77 | 2,100 |
| 2008-05-27 | 217,000 | 217,000 | 211,000 | 215,000 | 51 | 2,150 |
| 2008-05-26 | 215,000 | 227,000 | 213,000 | 218,000 | 185 | 2,180 |
| 2008-05-23 | 216,000 | 216,000 | 212,000 | 214,000 | 58 | 2,140 |
| 2008-05-22 | 210,000 | 221,000 | 210,000 | 217,000 | 83 | 2,170 |
| 2008-05-21 | 222,000 | 222,000 | 209,000 | 214,000 | 198 | 2,140 |
| 2008-05-20 | 229,000 | 230,000 | 223,000 | 224,000 | 95 | 2,240 |
| 2008-05-19 | 230,000 | 234,000 | 224,000 | 229,000 | 178 | 2,290 |
| 2008-05-16 | 228,000 | 240,000 | 222,000 | 230,000 | 374 | 2,300 |
| 2008-05-15 | 234,000 | 240,000 | 223,000 | 224,000 | 483 | 2,240 |
| 2008-05-14 | 221,000 | 241,000 | 220,000 | 230,000 | 940 | 2,300 |
| 2008-05-13 | 229,000 | 232,000 | 217,000 | 220,000 | 325 | 2,200 |
| 2008-05-12 | 210,000 | 225,000 | 210,000 | 225,000 | 438 | 2,250 |
| 2008-05-09 | 224,000 | 226,000 | 207,000 | 207,000 | 265 | 2,070 |
| 2008-05-08 | 203,000 | 222,000 | 203,000 | 221,000 | 466 | 2,210 |
| 2008-05-07 | 200,000 | 210,000 | 199,000 | 204,000 | 181 | 2,040 |
| 2008-05-02 | 196,000 | 200,000 | 196,000 | 199,000 | 62 | 1,990 |
| 2008-05-01 | 200,000 | 204,000 | 194,000 | 198,000 | 124 | 1,980 |
| 2008-04-30 | 199,000 | 204,000 | 199,000 | 201,000 | 68 | 2,010 |
| 2008-04-28 | 205,000 | 205,000 | 198,000 | 203,000 | 87 | 2,030 |
| 2008-04-25 | 211,000 | 211,000 | 203,000 | 206,000 | 92 | 2,060 |
| 2008-04-24 | 201,000 | 224,000 | 200,000 | 213,000 | 475 | 2,130 |
| 2008-04-23 | 198,000 | 203,000 | 194,000 | 202,000 | 92 | 2,020 |
| 2008-04-22 | 196,000 | 199,000 | 195,000 | 198,000 | 28 | 1,980 |
| 2008-04-21 | 206,000 | 206,000 | 198,000 | 198,000 | 56 | 1,980 |
| 2008-04-18 | 199,000 | 202,000 | 197,000 | 202,000 | 73 | 2,020 |
| 2008-04-17 | 200,000 | 206,000 | 196,000 | 196,000 | 135 | 1,960 |
| 2008-04-16 | 206,000 | 206,000 | 196,000 | 197,000 | 143 | 1,970 |
| 2008-04-15 | 232,000 | 240,000 | 206,000 | 208,000 | 909 | 2,080 |
| 2008-04-14 | 180,000 | 217,000 | 180,000 | 217,000 | 394 | 2,170 |
| 2008-04-11 | 186,000 | 189,000 | 184,000 | 187,000 | 36 | 1,870 |
| 2008-04-10 | 182,000 | 186,000 | 180,000 | 183,000 | 46 | 1,830 |
| 2008-04-09 | 191,000 | 194,000 | 182,000 | 183,000 | 138 | 1,830 |
| 2008-04-08 | 202,000 | 202,000 | 190,000 | 191,000 | 85 | 1,910 |
| 2008-04-07 | 195,000 | 202,000 | 181,000 | 200,000 | 175 | 2,000 |
| 2008-04-04 | 205,000 | 205,000 | 197,000 | 197,000 | 121 | 1,970 |
| 2008-04-03 | 213,000 | 213,000 | 205,000 | 206,000 | 100 | 2,060 |
| 2008-04-02 | 221,000 | 223,000 | 211,000 | 213,000 | 375 | 2,130 |
| 2008-04-01 | 192,000 | 221,000 | 192,000 | 213,000 | 874 | 2,130 |
| 2008-03-31 | 184,000 | 198,000 | 178,000 | 194,000 | 342 | 1,940 |
| 2008-03-28 | 184,000 | 187,000 | 180,000 | 186,000 | 67 | 1,860 |
| 2008-03-27 | 183,000 | 187,000 | 181,000 | 185,000 | 57 | 1,850 |
| 2008-03-26 | 180,000 | 193,000 | 179,000 | 183,000 | 179 | 1,830 |
| 2008-03-25 | 185,000 | 188,000 | 176,000 | 183,000 | 132 | 1,830 |
| 2008-03-24 | 182,000 | 186,000 | 178,000 | 178,000 | 81 | 1,780 |
| 2008-03-21 | 168,000 | 193,000 | 168,000 | 180,000 | 215 | 1,800 |
| 2008-03-19 | 175,000 | 177,000 | 166,000 | 168,000 | 134 | 1,680 |
| 2008-03-18 | 176,000 | 179,000 | 165,000 | 168,000 | 200 | 1,680 |
| 2008-03-17 | 187,000 | 187,000 | 175,000 | 179,000 | 227 | 1,790 |
| 2008-03-14 | 207,000 | 208,000 | 197,000 | 199,000 | 119 | 1,990 |
| 2008-03-13 | 204,000 | 213,000 | 203,000 | 205,000 | 92 | 2,050 |
| 2008-03-12 | 222,000 | 226,000 | 203,000 | 209,000 | 206 | 2,090 |
| 2008-03-11 | 200,000 | 222,000 | 199,000 | 213,000 | 234 | 2,130 |
| 2008-03-10 | 208,000 | 211,000 | 200,000 | 204,000 | 173 | 2,040 |
| 2008-03-07 | 213,000 | 216,000 | 203,000 | 216,000 | 112 | 2,160 |
| 2008-03-06 | 226,000 | 226,000 | 211,000 | 216,000 | 114 | 2,160 |
| 2008-03-05 | 223,000 | 226,000 | 216,000 | 226,000 | 82 | 2,260 |
| 2008-03-04 | 247,000 | 250,000 | 224,000 | 227,000 | 190 | 2,270 |
| 2008-03-03 | 230,000 | 246,000 | 229,000 | 243,000 | 108 | 2,430 |
| 2008-02-29 | 258,000 | 258,000 | 245,000 | 246,000 | 506 | 2,460 |
| 2008-02-28 | 226,000 | 262,000 | 226,000 | 262,000 | 857 | 2,620 |
| 2008-02-27 | 219,000 | 224,000 | 212,000 | 222,000 | 165 | 2,220 |
| 2008-02-26 | 224,000 | 224,000 | 212,000 | 215,000 | 118 | 2,150 |
| 2008-02-25 | 230,000 | 230,000 | 221,000 | 223,000 | 106 | 2,230 |
| 2008-02-22 | 230,000 | 233,000 | 227,000 | 228,000 | 87 | 2,280 |
| 2008-02-21 | 232,000 | 237,000 | 229,000 | 234,000 | 120 | 2,340 |
| 2008-02-20 | 239,000 | 245,000 | 227,000 | 228,000 | 172 | 2,280 |
| 2008-02-19 | 240,000 | 243,000 | 237,000 | 239,000 | 185 | 2,390 |
| 2008-02-18 | 230,000 | 246,000 | 230,000 | 234,000 | 548 | 2,340 |
| 2008-02-15 | 189,000 | 246,000 | 189,000 | 236,000 | 1,765 | 2,360 |
| 2008-02-14 | 206,000 | 206,000 | 206,000 | 206,000 | 37 | 2,060 |
| 2008-02-12 | 286,000 | 286,000 | 286,000 | 286,000 | 51 | 2,860 |
| 2008-02-08 | 360,000 | 363,000 | 332,000 | 336,000 | 245 | 3,360 |
| 2008-02-07 | 343,000 | 348,000 | 340,000 | 341,000 | 195 | 3,410 |
| 2008-02-06 | 326,000 | 329,000 | 324,000 | 326,000 | 65 | 3,260 |
| 2008-02-05 | 334,000 | 339,000 | 331,000 | 338,000 | 100 | 3,380 |
| 2008-02-04 | 339,000 | 340,000 | 331,000 | 332,000 | 125 | 3,320 |
| 2008-02-01 | 342,000 | 348,000 | 333,000 | 334,000 | 145 | 3,340 |
| 2008-01-31 | 343,000 | 350,000 | 335,000 | 342,000 | 119 | 3,420 |
| 2008-01-30 | 352,000 | 355,000 | 345,000 | 348,000 | 121 | 3,480 |
| 2008-01-29 | 355,000 | 355,000 | 345,000 | 352,000 | 86 | 3,520 |
| 2008-01-28 | 340,000 | 354,000 | 338,000 | 343,000 | 260 | 3,430 |
| 2008-01-25 | 360,000 | 360,000 | 350,000 | 355,000 | 180 | 3,550 |
| 2008-01-24 | 352,000 | 355,000 | 342,000 | 342,000 | 146 | 3,420 |
| 2008-01-23 | 354,000 | 354,000 | 330,000 | 337,000 | 207 | 3,370 |
| 2008-01-22 | 340,000 | 346,000 | 326,000 | 329,000 | 232 | 3,290 |
| 2008-01-21 | 370,000 | 379,000 | 360,000 | 360,000 | 288 | 3,600 |
| 2008-01-18 | 325,000 | 369,000 | 325,000 | 367,000 | 311 | 3,670 |
| 2008-01-17 | 340,000 | 353,000 | 327,000 | 341,000 | 210 | 3,410 |
| 2008-01-16 | 319,000 | 353,000 | 316,000 | 335,000 | 299 | 3,350 |
| 2008-01-15 | 365,000 | 371,000 | 335,000 | 336,000 | 293 | 3,360 |
| 2008-01-11 | 410,000 | 412,000 | 361,000 | 365,000 | 277 | 3,650 |
| 2008-01-10 | 411,000 | 423,000 | 400,000 | 400,000 | 311 | 4,000 |
| 2008-01-09 | 404,000 | 423,000 | 400,000 | 402,000 | 249 | 4,020 |
| 2008-01-08 | 406,000 | 425,000 | 399,000 | 419,000 | 221 | 4,190 |
| 2008-01-07 | 409,000 | 417,000 | 393,000 | 405,000 | 199 | 4,050 |
| 2008-01-04 | 405,000 | 420,000 | 400,000 | 419,000 | 146 | 4,190 |
分割・併合履歴 ： [2013-09-26]1株→100株