3808 (株)オウケイウェイヴ 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 | 28,950 | 29,400 | 27,000 | 29,400 | 70 | 294 |
| 2008-12-29 | 29,650 | 29,850 | 28,700 | 29,850 | 53 | 298.50 |
| 2008-12-26 | 30,050 | 30,350 | 29,000 | 30,350 | 25 | 303.50 |
| 2008-12-25 | 29,800 | 30,450 | 29,000 | 30,450 | 64 | 304.50 |
| 2008-12-24 | 31,100 | 32,000 | 30,600 | 32,000 | 36 | 320 |
| 2008-12-22 | 31,550 | 32,950 | 31,500 | 31,500 | 37 | 315 |
| 2008-12-19 | 33,950 | 33,950 | 32,800 | 33,000 | 24 | 330 |
| 2008-12-18 | 33,500 | 33,500 | 31,950 | 31,950 | 24 | 319.50 |
| 2008-12-17 | 33,200 | 33,650 | 31,650 | 33,650 | 39 | 336.50 |
| 2008-12-16 | 32,200 | 33,000 | 32,200 | 33,000 | 12 | 330 |
| 2008-12-15 | 32,550 | 33,000 | 32,400 | 33,000 | 50 | 330 |
| 2008-12-12 | 32,500 | 33,300 | 32,500 | 32,500 | 65 | 325 |
| 2008-12-11 | 31,650 | 32,500 | 31,650 | 32,500 | 18 | 325 |
| 2008-12-10 | 31,250 | 32,450 | 30,400 | 31,650 | 32 | 316.50 |
| 2008-12-09 | 31,300 | 32,300 | 31,250 | 31,250 | 8 | 312.50 |
| 2008-12-08 | 31,600 | 32,700 | 31,600 | 32,700 | 4 | 327 |
| 2008-12-05 | 31,000 | 33,000 | 30,500 | 33,000 | 7 | 330 |
| 2008-12-04 | 32,800 | 32,800 | 31,000 | 32,000 | 58 | 320 |
| 2008-12-03 | 32,800 | 35,900 | 32,800 | 34,000 | 22 | 340 |
| 2008-12-02 | 34,000 | 36,000 | 34,000 | 36,000 | 19 | 360 |
| 2008-12-01 | 34,200 | 34,200 | 34,200 | 34,200 | 1 | 342 |
| 2008-11-28 | 34,500 | 34,500 | 33,300 | 34,500 | 25 | 345 |
| 2008-11-27 | 33,900 | 35,400 | 33,100 | 33,500 | 22 | 335 |
| 2008-11-26 | 33,300 | 34,950 | 33,300 | 33,900 | 10 | 339 |
| 2008-11-25 | 32,500 | 34,900 | 32,500 | 34,900 | 7 | 349 |
| 2008-11-21 | 33,000 | 33,550 | 31,100 | 32,900 | 32 | 329 |
| 2008-11-20 | 33,000 | 33,400 | 31,400 | 33,400 | 46 | 334 |
| 2008-11-19 | 33,000 | 33,000 | 31,200 | 33,000 | 22 | 330 |
| 2008-11-18 | 32,000 | 33,950 | 30,250 | 33,950 | 46 | 339.50 |
| 2008-11-17 | 31,900 | 32,000 | 31,000 | 32,000 | 8 | 320 |
| 2008-11-14 | 33,300 | 33,300 | 32,000 | 32,750 | 23 | 327.50 |
| 2008-11-13 | 32,000 | 32,000 | 31,000 | 31,950 | 45 | 319.50 |
| 2008-11-12 | 32,950 | 33,000 | 32,750 | 33,000 | 19 | 330 |
| 2008-11-11 | 32,350 | 32,750 | 31,500 | 32,750 | 74 | 327.50 |
| 2008-11-10 | 30,500 | 33,000 | 30,500 | 31,950 | 57 | 319.50 |
| 2008-11-07 | 31,950 | 31,950 | 29,500 | 30,900 | 75 | 309 |
| 2008-11-06 | 33,950 | 33,950 | 32,200 | 32,550 | 15 | 325.50 |
| 2008-11-05 | 35,300 | 35,900 | 35,000 | 35,000 | 19 | 350 |
| 2008-11-04 | 31,950 | 34,100 | 31,500 | 34,100 | 33 | 341 |
| 2008-10-31 | 31,600 | 31,950 | 30,000 | 31,950 | 65 | 319.50 |
| 2008-10-30 | 29,500 | 32,000 | 28,500 | 31,900 | 55 | 319 |
| 2008-10-29 | 32,000 | 32,000 | 29,200 | 29,500 | 15 | 295 |
| 2008-10-28 | 27,700 | 29,500 | 27,700 | 29,500 | 32 | 295 |
| 2008-10-27 | 30,600 | 30,850 | 28,300 | 28,300 | 45 | 283 |
| 2008-10-24 | 33,000 | 33,000 | 31,400 | 31,400 | 9 | 314 |
| 2008-10-23 | 33,900 | 33,900 | 33,000 | 33,000 | 2 | 330 |
| 2008-10-22 | 33,500 | 33,500 | 33,500 | 33,500 | 5 | 335 |
| 2008-10-21 | 30,200 | 35,000 | 30,200 | 35,000 | 107 | 350 |
| 2008-10-20 | 33,400 | 33,800 | 30,150 | 31,000 | 68 | 310 |
| 2008-10-17 | 31,550 | 33,800 | 31,000 | 33,800 | 79 | 338 |
| 2008-10-16 | 28,410 | 31,300 | 28,410 | 31,300 | 20 | 313 |
| 2008-10-15 | 32,450 | 32,450 | 29,700 | 31,600 | 135 | 316 |
| 2008-10-14 | 32,200 | 32,900 | 29,880 | 32,050 | 319 | 320.50 |
| 2008-10-10 | 28,400 | 29,880 | 28,300 | 29,880 | 378 | 298.80 |
| 2008-10-09 | 29,650 | 32,800 | 27,550 | 32,300 | 127 | 323 |
| 2008-10-08 | 30,050 | 30,900 | 30,050 | 30,050 | 194 | 300.50 |
| 2008-10-07 | 32,800 | 34,050 | 32,800 | 34,050 | 212 | 340.50 |
| 2008-10-06 | 40,800 | 40,800 | 36,800 | 36,800 | 45 | 368 |
| 2008-10-03 | 40,950 | 42,000 | 40,800 | 40,800 | 128 | 408 |
| 2008-10-02 | 46,300 | 46,300 | 43,000 | 44,800 | 47 | 448 |
| 2008-10-01 | 48,800 | 48,800 | 46,000 | 46,500 | 39 | 465 |
| 2008-09-30 | 45,850 | 48,400 | 45,800 | 48,400 | 99 | 484 |
| 2008-09-29 | 50,000 | 51,000 | 50,000 | 51,000 | 4 | 510 |
| 2008-09-26 | 48,800 | 48,800 | 48,000 | 48,800 | 10 | 488 |
| 2008-09-25 | 49,750 | 49,750 | 46,950 | 48,800 | 15 | 488 |
| 2008-09-24 | 48,500 | 48,500 | 48,500 | 48,500 | 4 | 485 |
| 2008-09-22 | 51,200 | 51,200 | 49,300 | 49,300 | 16 | 493 |
| 2008-09-19 | 48,600 | 48,700 | 48,500 | 48,500 | 10 | 485 |
| 2008-09-18 | 49,900 | 51,000 | 48,500 | 48,500 | 51 | 485 |
| 2008-09-17 | 47,000 | 49,500 | 46,400 | 49,500 | 27 | 495 |
| 2008-09-16 | 46,600 | 49,800 | 45,700 | 48,600 | 84 | 486 |
| 2008-09-12 | 49,000 | 50,000 | 48,100 | 49,700 | 12 | 497 |
| 2008-09-11 | 51,000 | 51,000 | 48,600 | 48,600 | 52 | 486 |
| 2008-09-10 | 49,500 | 50,800 | 49,500 | 50,000 | 13 | 500 |
| 2008-09-09 | 51,500 | 52,000 | 51,000 | 52,000 | 6 | 520 |
| 2008-09-08 | 48,500 | 51,800 | 47,800 | 51,800 | 49 | 518 |
| 2008-09-05 | 45,950 | 47,800 | 45,600 | 47,800 | 36 | 478 |
| 2008-09-04 | 47,500 | 49,200 | 47,350 | 48,000 | 57 | 480 |
| 2008-09-03 | 50,000 | 50,500 | 46,800 | 46,800 | 87 | 468 |
| 2008-09-02 | 53,300 | 53,500 | 50,800 | 51,800 | 64 | 518 |
| 2008-09-01 | 55,900 | 55,900 | 53,000 | 55,800 | 47 | 558 |
| 2008-08-29 | 57,900 | 58,000 | 56,200 | 58,000 | 18 | 580 |
| 2008-08-28 | 55,500 | 58,000 | 55,500 | 58,000 | 37 | 580 |
| 2008-08-27 | 55,400 | 56,000 | 53,100 | 55,800 | 49 | 558 |
| 2008-08-26 | 56,000 | 56,000 | 55,000 | 55,800 | 8 | 558 |
| 2008-08-25 | 55,500 | 56,700 | 55,500 | 56,500 | 28 | 565 |
| 2008-08-22 | 58,000 | 58,000 | 55,000 | 55,500 | 64 | 555 |
| 2008-08-21 | 62,500 | 62,500 | 60,000 | 60,000 | 56 | 600 |
| 2008-08-20 | 64,100 | 65,000 | 62,000 | 62,500 | 28 | 625 |
| 2008-08-19 | 68,500 | 68,500 | 64,100 | 64,100 | 84 | 641 |
| 2008-08-18 | 69,000 | 71,000 | 69,000 | 70,500 | 21 | 705 |
| 2008-08-15 | 66,700 | 68,500 | 66,600 | 68,500 | 65 | 685 |
| 2008-08-14 | 67,500 | 67,500 | 63,900 | 65,200 | 23 | 652 |
| 2008-08-13 | 66,000 | 66,500 | 65,900 | 66,500 | 9 | 665 |
| 2008-08-12 | 66,500 | 66,500 | 63,000 | 65,500 | 52 | 655 |
| 2008-08-11 | 71,100 | 71,100 | 65,500 | 68,000 | 47 | 680 |
| 2008-08-08 | 73,400 | 73,400 | 68,500 | 68,500 | 39 | 685 |
| 2008-08-07 | 66,500 | 70,000 | 66,500 | 69,900 | 127 | 699 |
| 2008-08-06 | 75,900 | 77,900 | 74,500 | 76,500 | 23 | 765 |
| 2008-08-05 | 77,700 | 77,900 | 73,500 | 77,900 | 33 | 779 |
| 2008-08-04 | 77,000 | 79,000 | 75,000 | 75,700 | 36 | 757 |
| 2008-08-01 | 79,000 | 79,000 | 76,000 | 79,000 | 43 | 790 |
| 2008-07-31 | 75,900 | 78,900 | 75,000 | 78,900 | 28 | 789 |
| 2008-07-30 | 80,000 | 82,500 | 76,200 | 78,800 | 72 | 788 |
| 2008-07-29 | 72,000 | 81,000 | 72,000 | 80,600 | 95 | 806 |
| 2008-07-28 | 65,500 | 71,000 | 65,500 | 71,000 | 51 | 710 |
| 2008-07-25 | 66,000 | 66,000 | 64,800 | 66,000 | 36 | 660 |
| 2008-07-24 | 67,600 | 67,700 | 65,000 | 67,000 | 28 | 670 |
| 2008-07-23 | 67,900 | 68,000 | 66,500 | 67,000 | 33 | 670 |
| 2008-07-22 | 67,100 | 68,000 | 67,000 | 68,000 | 17 | 680 |
| 2008-07-18 | 67,000 | 69,000 | 64,600 | 69,000 | 57 | 690 |
| 2008-07-17 | 71,100 | 71,100 | 69,000 | 69,500 | 72 | 695 |
| 2008-07-16 | 75,000 | 75,000 | 69,300 | 73,000 | 56 | 730 |
| 2008-07-15 | 77,500 | 77,500 | 75,400 | 77,400 | 15 | 774 |
| 2008-07-14 | 79,800 | 79,800 | 76,800 | 79,500 | 18 | 795 |
| 2008-07-11 | 78,800 | 79,100 | 78,100 | 79,100 | 20 | 791 |
| 2008-07-10 | 75,200 | 79,000 | 75,100 | 79,000 | 69 | 790 |
| 2008-07-09 | 79,100 | 81,000 | 77,000 | 79,800 | 43 | 798 |
| 2008-07-08 | 81,000 | 81,000 | 77,000 | 79,400 | 38 | 794 |
| 2008-07-07 | 81,500 | 81,500 | 79,000 | 81,500 | 18 | 815 |
| 2008-07-04 | 80,000 | 80,500 | 79,000 | 80,500 | 18 | 805 |
| 2008-07-03 | 81,700 | 81,700 | 77,800 | 79,800 | 72 | 798 |
| 2008-07-02 | 79,900 | 81,800 | 79,300 | 80,800 | 19 | 808 |
| 2008-07-01 | 81,000 | 83,000 | 80,500 | 81,900 | 23 | 819 |
| 2008-06-30 | 81,700 | 83,500 | 78,000 | 83,500 | 50 | 835 |
| 2008-06-27 | 83,300 | 83,500 | 81,000 | 83,500 | 52 | 835 |
| 2008-06-26 | 88,000 | 88,000 | 85,000 | 86,300 | 62 | 863 |
| 2008-06-25 | 86,500 | 88,000 | 83,000 | 88,000 | 55 | 880 |
| 2008-06-24 | 89,000 | 90,000 | 85,500 | 89,000 | 103 | 890 |
| 2008-06-23 | 79,900 | 88,800 | 79,000 | 88,800 | 110 | 888 |
| 2008-06-20 | 79,100 | 81,700 | 75,800 | 81,700 | 42 | 817 |
| 2008-06-19 | 79,800 | 82,000 | 78,000 | 81,000 | 54 | 810 |
| 2008-06-18 | 81,700 | 81,800 | 80,000 | 81,800 | 84 | 818 |
| 2008-06-17 | 80,600 | 82,000 | 79,000 | 80,900 | 109 | 809 |
| 2008-06-16 | 77,000 | 78,700 | 75,000 | 78,700 | 93 | 787 |
| 2008-06-13 | 78,000 | 79,000 | 76,600 | 79,000 | 14 | 790 |
| 2008-06-12 | 78,000 | 79,600 | 76,800 | 79,600 | 22 | 796 |
| 2008-06-11 | 77,000 | 80,000 | 76,500 | 80,000 | 25 | 800 |
| 2008-06-10 | 80,200 | 81,500 | 75,200 | 79,000 | 70 | 790 |
| 2008-06-09 | 81,400 | 82,100 | 80,000 | 81,000 | 27 | 810 |
| 2008-06-06 | 78,200 | 83,000 | 78,200 | 83,000 | 142 | 830 |
| 2008-06-05 | 79,500 | 79,800 | 75,000 | 78,500 | 60 | 785 |
| 2008-06-04 | 77,000 | 77,000 | 71,000 | 75,500 | 85 | 755 |
| 2008-06-03 | 79,800 | 79,800 | 77,000 | 78,100 | 28 | 781 |
| 2008-06-02 | 81,000 | 81,000 | 78,500 | 80,000 | 46 | 800 |
| 2008-05-30 | 79,200 | 81,900 | 79,200 | 81,200 | 50 | 812 |
| 2008-05-29 | 80,500 | 80,600 | 78,000 | 79,900 | 57 | 799 |
| 2008-05-28 | 75,000 | 77,000 | 75,000 | 76,500 | 68 | 765 |
| 2008-05-27 | 73,000 | 74,700 | 72,100 | 74,700 | 49 | 747 |
| 2008-05-26 | 71,000 | 73,700 | 70,800 | 73,700 | 22 | 737 |
| 2008-05-23 | 70,300 | 73,500 | 70,200 | 73,500 | 77 | 735 |
| 2008-05-22 | 72,000 | 72,800 | 70,100 | 72,800 | 102 | 728 |
| 2008-05-21 | 73,800 | 75,000 | 70,000 | 72,900 | 126 | 729 |
| 2008-05-20 | 76,000 | 76,000 | 71,500 | 73,000 | 161 | 730 |
| 2008-05-19 | 80,400 | 80,400 | 71,200 | 76,000 | 154 | 760 |
| 2008-05-16 | 81,000 | 84,000 | 79,800 | 81,200 | 110 | 812 |
| 2008-05-15 | 89,300 | 89,900 | 88,000 | 88,000 | 32 | 880 |
| 2008-05-14 | 88,100 | 88,500 | 86,300 | 88,300 | 34 | 883 |
| 2008-05-13 | 90,800 | 90,800 | 87,700 | 90,000 | 87 | 900 |
| 2008-05-12 | 90,000 | 90,000 | 87,500 | 89,800 | 47 | 898 |
| 2008-05-09 | 87,000 | 93,000 | 87,000 | 91,900 | 144 | 919 |
| 2008-05-08 | 82,000 | 89,700 | 81,300 | 87,000 | 139 | 870 |
| 2008-05-07 | 83,200 | 84,900 | 79,000 | 84,000 | 48 | 840 |
| 2008-05-02 | 83,900 | 84,100 | 81,000 | 83,300 | 71 | 833 |
| 2008-05-01 | 83,100 | 84,500 | 82,000 | 83,900 | 49 | 839 |
| 2008-04-30 | 82,100 | 84,300 | 78,000 | 83,900 | 81 | 839 |
| 2008-04-28 | 85,200 | 87,000 | 81,000 | 81,100 | 148 | 811 |
| 2008-04-25 | 84,000 | 84,800 | 81,500 | 84,800 | 97 | 848 |
| 2008-04-24 | 85,300 | 86,300 | 80,000 | 85,900 | 84 | 859 |
| 2008-04-23 | 91,000 | 91,000 | 83,300 | 84,300 | 416 | 843 |
| 2008-04-22 | 89,700 | 94,400 | 89,700 | 93,300 | 104 | 933 |
| 2008-04-21 | 91,000 | 93,800 | 89,500 | 93,400 | 219 | 934 |
| 2008-04-18 | 79,800 | 86,500 | 79,800 | 85,000 | 362 | 850 |
| 2008-04-17 | 99,800 | 99,800 | 89,800 | 89,800 | 435 | 898 |
| 2008-04-16 | 109,000 | 113,000 | 95,100 | 99,800 | 633 | 998 |
| 2008-04-15 | 103,000 | 105,000 | 96,000 | 105,000 | 956 | 1,050 |
| 2008-04-14 | 85,500 | 94,500 | 84,400 | 94,500 | 532 | 945 |
| 2008-04-11 | 79,500 | 84,500 | 78,000 | 84,500 | 550 | 845 |
| 2008-04-10 | 69,000 | 74,500 | 68,500 | 74,500 | 392 | 745 |
| 2008-04-09 | 67,500 | 69,500 | 65,100 | 69,500 | 204 | 695 |
| 2008-04-08 | 60,100 | 65,000 | 60,100 | 65,000 | 216 | 650 |
| 2008-04-07 | 59,500 | 60,000 | 57,000 | 60,000 | 49 | 600 |
| 2008-04-04 | 56,500 | 59,800 | 56,500 | 59,000 | 80 | 590 |
| 2008-04-03 | 57,000 | 58,600 | 55,500 | 57,000 | 282 | 570 |
| 2008-04-02 | 55,500 | 62,800 | 55,500 | 59,800 | 364 | 598 |
| 2008-04-01 | 63,000 | 64,000 | 59,000 | 59,000 | 229 | 590 |
| 2008-03-31 | 70,000 | 70,700 | 64,000 | 64,000 | 107 | 640 |
| 2008-03-28 | 69,400 | 72,400 | 68,000 | 71,000 | 340 | 710 |
| 2008-03-27 | 69,500 | 71,000 | 66,500 | 69,900 | 177 | 699 |
| 2008-03-26 | 65,700 | 71,600 | 65,200 | 69,000 | 342 | 690 |
| 2008-03-25 | 70,000 | 70,000 | 66,700 | 66,700 | 879 | 667 |
| 2008-03-24 | 65,000 | 65,000 | 65,000 | 65,000 | 460 | 650 |
| 2008-03-21 | 58,000 | 60,000 | 57,100 | 60,000 | 383 | 600 |
| 2008-03-19 | 50,000 | 56,500 | 46,500 | 55,000 | 657 | 550 |
| 2008-03-18 | 53,000 | 53,000 | 45,500 | 51,500 | 1,879 | 515 |
| 2008-03-14 | 45,000 | 45,000 | 45,000 | 45,000 | 72 | 450 |
| 2008-03-11 | 31,000 | 33,000 | 31,000 | 33,000 | 176 | 330 |
| 2008-03-10 | 31,800 | 32,000 | 30,000 | 32,000 | 216 | 320 |
| 2008-03-07 | 29,080 | 31,500 | 29,000 | 31,000 | 229 | 310 |
| 2008-03-06 | 28,500 | 28,500 | 27,900 | 28,480 | 56 | 284.80 |
| 2008-03-05 | 27,300 | 28,000 | 27,300 | 28,000 | 29 | 280 |
| 2008-03-04 | 26,700 | 27,600 | 26,700 | 27,290 | 96 | 272.90 |
| 2008-03-03 | 29,100 | 29,600 | 26,500 | 26,650 | 116 | 266.50 |
| 2008-02-29 | 29,550 | 30,000 | 28,700 | 29,100 | 108 | 291 |
| 2008-02-28 | 30,000 | 30,500 | 29,750 | 29,750 | 23 | 297.50 |
| 2008-02-27 | 30,150 | 30,500 | 29,650 | 29,850 | 66 | 298.50 |
| 2008-02-26 | 30,000 | 31,000 | 30,000 | 30,150 | 58 | 301.50 |
| 2008-02-25 | 31,500 | 31,500 | 29,500 | 30,000 | 155 | 300 |
| 2008-02-22 | 29,800 | 31,000 | 28,100 | 30,000 | 366 | 300 |
| 2008-02-21 | 30,400 | 30,400 | 29,900 | 30,400 | 92 | 304 |
| 2008-02-20 | 32,550 | 32,550 | 30,000 | 30,000 | 201 | 300 |
| 2008-02-19 | 33,300 | 33,300 | 32,100 | 32,100 | 94 | 321 |
| 2008-02-18 | 35,500 | 36,500 | 33,000 | 33,100 | 263 | 331 |
| 2008-02-15 | 30,900 | 33,000 | 30,000 | 33,000 | 175 | 330 |
| 2008-02-14 | 30,050 | 32,000 | 29,600 | 31,550 | 274 | 315.50 |
| 2008-02-08 | 43,600 | 43,650 | 40,300 | 41,250 | 67 | 412.50 |
| 2008-02-07 | 45,000 | 45,050 | 44,250 | 44,250 | 9 | 442.50 |
| 2008-02-06 | 46,000 | 46,000 | 45,500 | 45,550 | 8 | 455.50 |
| 2008-02-05 | 46,600 | 46,600 | 45,800 | 45,800 | 4 | 458 |
| 2008-02-04 | 46,000 | 47,500 | 46,000 | 47,500 | 12 | 475 |
| 2008-02-01 | 46,300 | 47,500 | 45,100 | 46,000 | 66 | 460 |
| 2008-01-31 | 46,500 | 47,000 | 44,900 | 46,500 | 9 | 465 |
| 2008-01-30 | 48,200 | 48,200 | 47,200 | 47,200 | 14 | 472 |
| 2008-01-29 | 47,700 | 48,200 | 47,700 | 48,200 | 8 | 482 |
| 2008-01-28 | 47,400 | 48,700 | 47,200 | 47,400 | 14 | 474 |
| 2008-01-25 | 49,500 | 49,500 | 47,600 | 49,400 | 39 | 494 |
| 2008-01-24 | 48,000 | 49,200 | 48,000 | 49,200 | 28 | 492 |
| 2008-01-23 | 47,100 | 47,900 | 46,300 | 47,900 | 63 | 479 |
| 2008-01-22 | 50,100 | 50,100 | 47,200 | 48,000 | 32 | 480 |
| 2008-01-21 | 48,400 | 50,900 | 48,000 | 50,200 | 85 | 502 |
| 2008-01-18 | 50,000 | 51,600 | 48,500 | 51,100 | 20 | 511 |
| 2008-01-17 | 51,000 | 52,500 | 50,000 | 50,000 | 37 | 500 |
| 2008-01-16 | 55,000 | 55,000 | 52,500 | 53,000 | 24 | 530 |
| 2008-01-15 | 55,000 | 56,600 | 55,000 | 55,700 | 24 | 557 |
| 2008-01-11 | 59,000 | 59,100 | 57,000 | 57,000 | 26 | 570 |
| 2008-01-10 | 59,500 | 59,900 | 59,500 | 59,900 | 4 | 599 |
| 2008-01-09 | 59,000 | 60,000 | 59,000 | 59,000 | 35 | 590 |
| 2008-01-08 | 61,500 | 61,500 | 59,000 | 59,000 | 18 | 590 |
| 2008-01-07 | 59,000 | 59,500 | 59,000 | 59,000 | 42 | 590 |
| 2008-01-04 | 59,400 | 59,500 | 58,000 | 59,000 | 10 | 590 |
分割・併合履歴 ： [2012-06-27]1株→100株