3815 (株)メディア工房 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 | 31,552 | 33,000 | 31,552 | 32,800 | 101 | 82 |
| 2008-12-29 | 29,000 | 31,200 | 29,000 | 31,200 | 65 | 78 |
| 2008-12-26 | 28,112 | 29,000 | 28,100 | 29,000 | 31 | 72.50 |
| 2008-12-25 | 29,000 | 29,000 | 28,000 | 28,100 | 67 | 70.25 |
| 2008-12-24 | 31,000 | 31,800 | 29,000 | 29,000 | 112 | 72.50 |
| 2008-12-22 | 29,012 | 31,000 | 29,012 | 30,700 | 139 | 76.75 |
| 2008-12-19 | 27,012 | 29,000 | 27,000 | 28,800 | 54 | 72 |
| 2008-12-18 | 26,800 | 27,100 | 26,800 | 27,012 | 49 | 67.53 |
| 2008-12-17 | 28,800 | 28,900 | 28,000 | 28,900 | 29 | 72.25 |
| 2008-12-16 | 29,900 | 30,600 | 28,800 | 28,800 | 92 | 72 |
| 2008-12-15 | 27,500 | 29,000 | 27,500 | 28,800 | 94 | 72 |
| 2008-12-12 | 29,100 | 30,000 | 25,800 | 26,000 | 110 | 65 |
| 2008-12-11 | 24,920 | 27,900 | 24,920 | 27,900 | 102 | 69.75 |
| 2008-12-10 | 23,340 | 26,300 | 23,340 | 24,900 | 111 | 62.25 |
| 2008-12-09 | 21,612 | 23,900 | 21,612 | 23,300 | 85 | 58.25 |
| 2008-12-08 | 21,112 | 21,600 | 21,000 | 21,600 | 100 | 54 |
| 2008-12-05 | 20,900 | 21,200 | 20,800 | 21,100 | 87 | 52.75 |
| 2008-12-04 | 19,000 | 19,800 | 19,000 | 19,600 | 72 | 49 |
| 2008-12-03 | 18,832 | 18,832 | 18,800 | 18,820 | 16 | 47.05 |
| 2008-12-02 | 18,352 | 18,800 | 18,352 | 18,800 | 60 | 47 |
| 2008-12-01 | 18,252 | 18,352 | 18,252 | 18,352 | 43 | 45.88 |
| 2008-11-28 | 18,300 | 18,300 | 18,000 | 18,000 | 21 | 45 |
| 2008-11-27 | 18,300 | 18,492 | 17,900 | 17,900 | 101 | 44.75 |
| 2008-11-26 | 20,000 | 20,000 | 20,000 | 20,000 | 3 | 50 |
| 2008-11-25 | 20,700 | 20,752 | 20,000 | 20,100 | 11 | 50.25 |
| 2008-11-21 | 19,600 | 20,800 | 19,500 | 20,800 | 9 | 52 |
| 2008-11-20 | 20,500 | 20,700 | 20,400 | 20,700 | 39 | 51.75 |
| 2008-11-19 | 20,600 | 20,600 | 20,400 | 20,500 | 54 | 51.25 |
| 2008-11-18 | 20,812 | 20,812 | 20,600 | 20,600 | 50 | 51.50 |
| 2008-11-17 | 21,200 | 21,200 | 20,800 | 20,812 | 17 | 52.03 |
| 2008-11-14 | 20,800 | 20,900 | 20,600 | 20,900 | 38 | 52.25 |
| 2008-11-13 | 20,800 | 20,800 | 20,700 | 20,800 | 35 | 52 |
| 2008-11-12 | 21,012 | 21,012 | 20,900 | 20,900 | 57 | 52.25 |
| 2008-11-11 | 21,000 | 21,012 | 20,800 | 21,012 | 34 | 52.53 |
| 2008-11-10 | 21,000 | 21,592 | 20,900 | 21,000 | 66 | 52.50 |
| 2008-11-07 | 20,700 | 20,992 | 20,600 | 20,992 | 59 | 52.48 |
| 2008-11-06 | 20,000 | 20,992 | 20,000 | 20,992 | 106 | 52.48 |
| 2008-11-05 | 23,520 | 23,520 | 23,000 | 23,000 | 151 | 57.50 |
| 2008-11-04 | 20,420 | 20,520 | 20,420 | 20,520 | 24 | 51.30 |
| 2008-10-31 | 17,520 | 18,520 | 16,552 | 18,520 | 122 | 46.30 |
| 2008-10-30 | 16,520 | 16,520 | 16,500 | 16,520 | 69 | 41.30 |
| 2008-10-29 | 15,100 | 15,300 | 14,520 | 14,520 | 33 | 36.30 |
| 2008-10-28 | 15,200 | 15,200 | 14,112 | 14,400 | 33 | 36 |
| 2008-10-27 | 15,600 | 16,100 | 14,900 | 16,100 | 10 | 40.25 |
| 2008-10-24 | 16,400 | 16,400 | 16,200 | 16,200 | 22 | 40.50 |
| 2008-10-23 | 17,300 | 17,300 | 15,500 | 16,392 | 73 | 40.98 |
| 2008-10-22 | 17,600 | 17,600 | 17,500 | 17,500 | 17 | 43.75 |
| 2008-10-21 | 16,000 | 16,400 | 15,500 | 16,000 | 34 | 40 |
| 2008-10-20 | 16,152 | 16,200 | 15,600 | 16,000 | 16 | 40 |
| 2008-10-17 | 16,700 | 17,700 | 16,052 | 16,052 | 28 | 40.13 |
| 2008-10-16 | 16,892 | 17,000 | 16,300 | 16,552 | 21 | 41.38 |
| 2008-10-15 | 18,000 | 18,000 | 17,600 | 17,692 | 12 | 44.23 |
| 2008-10-14 | 16,800 | 17,000 | 16,632 | 17,000 | 20 | 42.50 |
| 2008-10-10 | 15,800 | 15,800 | 14,500 | 15,000 | 62 | 37.50 |
| 2008-10-09 | 16,700 | 17,300 | 16,500 | 16,500 | 56 | 41.25 |
| 2008-10-08 | 19,700 | 19,700 | 17,500 | 17,500 | 33 | 43.75 |
| 2008-10-07 | 18,200 | 19,500 | 17,700 | 19,500 | 132 | 48.75 |
| 2008-10-06 | 20,400 | 20,400 | 20,300 | 20,400 | 116 | 51 |
| 2008-10-03 | 18,300 | 18,500 | 18,000 | 18,400 | 64 | 46 |
| 2008-10-02 | 20,120 | 20,240 | 19,100 | 19,100 | 51 | 47.75 |
| 2008-10-01 | 20,100 | 21,980 | 20,100 | 21,000 | 32 | 52.50 |
| 2008-09-30 | 19,200 | 21,000 | 19,200 | 21,000 | 172 | 52.50 |
| 2008-09-29 | 23,032 | 23,100 | 22,200 | 22,200 | 34 | 55.50 |
| 2008-09-26 | 23,540 | 23,932 | 23,032 | 23,032 | 23 | 57.58 |
| 2008-09-25 | 23,772 | 24,012 | 23,712 | 23,712 | 5 | 59.28 |
| 2008-09-24 | 24,600 | 24,600 | 23,980 | 24,072 | 23 | 60.18 |
| 2008-09-22 | 25,020 | 25,600 | 25,000 | 25,000 | 39 | 62.50 |
| 2008-09-19 | 25,952 | 26,300 | 25,000 | 25,000 | 25 | 62.50 |
| 2008-09-18 | 25,400 | 26,300 | 25,400 | 26,292 | 74 | 65.73 |
| 2008-09-17 | 25,752 | 26,100 | 25,500 | 26,100 | 18 | 65.25 |
| 2008-09-16 | 26,000 | 26,200 | 23,852 | 25,900 | 98 | 64.75 |
| 2008-09-12 | 25,000 | 25,800 | 25,000 | 25,800 | 89 | 64.50 |
| 2008-09-11 | 25,500 | 25,500 | 25,200 | 25,200 | 45 | 63 |
| 2008-09-09 | 23,800 | 25,180 | 23,800 | 25,180 | 15 | 62.95 |
| 2008-09-08 | 24,240 | 25,000 | 23,972 | 25,000 | 28 | 62.50 |
| 2008-09-05 | 24,500 | 24,500 | 24,300 | 24,300 | 46 | 60.75 |
| 2008-09-04 | 23,700 | 23,700 | 23,072 | 23,600 | 13 | 59 |
| 2008-09-03 | 24,100 | 24,500 | 23,700 | 24,000 | 50 | 60 |
| 2008-09-02 | 22,852 | 24,420 | 22,812 | 24,000 | 87 | 60 |
| 2008-09-01 | 24,400 | 24,400 | 22,800 | 23,412 | 39 | 58.53 |
| 2008-08-29 | 24,000 | 24,500 | 23,500 | 24,100 | 51 | 60.25 |
| 2008-08-28 | 26,300 | 26,300 | 23,392 | 23,400 | 274 | 58.50 |
| 2008-08-27 | 26,300 | 26,300 | 25,700 | 26,300 | 412 | 65.75 |
| 2008-08-26 | 23,500 | 23,500 | 23,012 | 23,300 | 50 | 58.25 |
| 2008-08-25 | 24,412 | 24,700 | 24,312 | 24,312 | 36 | 60.78 |
| 2008-08-22 | 24,400 | 24,500 | 24,300 | 24,400 | 34 | 61 |
| 2008-08-21 | 24,652 | 25,200 | 24,100 | 24,400 | 20 | 61 |
| 2008-08-20 | 23,900 | 23,952 | 23,900 | 23,952 | 6 | 59.88 |
| 2008-08-19 | 23,820 | 24,000 | 23,432 | 23,700 | 20 | 59.25 |
| 2008-08-18 | 23,632 | 23,972 | 23,600 | 23,972 | 17 | 59.93 |
| 2008-08-15 | 23,300 | 23,332 | 23,000 | 23,332 | 8 | 58.33 |
| 2008-08-14 | 22,700 | 23,300 | 22,700 | 23,300 | 10 | 58.25 |
| 2008-08-13 | 23,500 | 23,600 | 23,000 | 23,600 | 7 | 59 |
| 2008-08-12 | 23,512 | 24,000 | 23,512 | 24,000 | 9 | 60 |
| 2008-08-11 | 24,100 | 24,392 | 23,792 | 24,092 | 8 | 60.23 |
| 2008-08-08 | 24,100 | 24,400 | 24,100 | 24,400 | 2 | 61 |
| 2008-08-07 | 24,280 | 24,600 | 24,112 | 24,600 | 7 | 61.50 |
| 2008-08-06 | 25,380 | 25,380 | 24,680 | 24,680 | 2 | 61.70 |
| 2008-08-05 | 25,752 | 25,752 | 25,752 | 25,752 | 41 | 64.38 |
| 2008-08-04 | 24,852 | 24,852 | 24,852 | 24,852 | 4 | 62.13 |
| 2008-08-01 | 24,800 | 25,380 | 24,800 | 25,380 | 15 | 63.45 |
| 2008-07-31 | 25,300 | 25,500 | 24,800 | 25,400 | 13 | 63.50 |
| 2008-07-30 | 24,992 | 25,800 | 24,992 | 25,300 | 10 | 63.25 |
| 2008-07-29 | 25,000 | 25,300 | 24,500 | 24,500 | 38 | 61.25 |
| 2008-07-28 | 24,300 | 25,000 | 24,200 | 25,000 | 39 | 62.50 |
| 2008-07-25 | 25,692 | 25,692 | 25,692 | 25,692 | 1 | 64.23 |
| 2008-07-24 | 25,400 | 26,000 | 24,792 | 25,992 | 39 | 64.98 |
| 2008-07-23 | 24,000 | 25,100 | 23,300 | 25,100 | 48 | 62.75 |
| 2008-07-22 | 24,152 | 24,152 | 24,152 | 24,152 | 3 | 60.38 |
| 2008-07-18 | 23,500 | 23,852 | 23,500 | 23,852 | 13 | 59.63 |
| 2008-07-17 | 24,000 | 24,000 | 23,500 | 23,800 | 18 | 59.50 |
| 2008-07-16 | 23,900 | 25,500 | 23,880 | 24,500 | 54 | 61.25 |
| 2008-07-15 | 23,000 | 23,000 | 22,100 | 22,500 | 31 | 56.25 |
| 2008-07-14 | 22,900 | 23,500 | 22,872 | 23,472 | 30 | 58.68 |
| 2008-07-11 | 22,900 | 23,200 | 22,852 | 23,200 | 18 | 58 |
| 2008-07-10 | 22,812 | 23,180 | 22,800 | 23,180 | 17 | 57.95 |
| 2008-07-09 | 23,500 | 23,500 | 22,800 | 23,400 | 51 | 58.50 |
| 2008-07-08 | 24,100 | 24,400 | 23,800 | 24,400 | 5 | 61 |
| 2008-07-07 | 25,000 | 25,300 | 24,112 | 24,400 | 49 | 61 |
| 2008-07-04 | 23,992 | 23,992 | 23,200 | 23,800 | 35 | 59.50 |
| 2008-07-03 | 23,512 | 24,000 | 23,280 | 24,000 | 23 | 60 |
| 2008-07-02 | 23,880 | 24,000 | 23,500 | 24,000 | 31 | 60 |
| 2008-07-01 | 23,372 | 24,000 | 23,372 | 23,960 | 33 | 59.90 |
| 2008-06-30 | 24,100 | 24,100 | 23,000 | 23,212 | 94 | 58.03 |
| 2008-06-27 | 26,000 | 26,000 | 24,700 | 24,700 | 56 | 61.75 |
| 2008-06-26 | 26,300 | 27,000 | 26,000 | 26,600 | 26 | 66.50 |
| 2008-06-25 | 26,240 | 26,500 | 26,200 | 26,300 | 78 | 65.75 |
| 2008-06-24 | 25,392 | 25,940 | 24,772 | 25,940 | 47 | 64.85 |
| 2008-06-23 | 24,400 | 25,400 | 24,400 | 25,400 | 7 | 63.50 |
| 2008-06-20 | 25,192 | 25,300 | 24,252 | 25,300 | 71 | 63.25 |
| 2008-06-19 | 25,200 | 25,492 | 25,000 | 25,492 | 24 | 63.73 |
| 2008-06-18 | 25,792 | 25,800 | 25,052 | 25,800 | 33 | 64.50 |
| 2008-06-17 | 26,100 | 26,100 | 25,700 | 25,900 | 25 | 64.75 |
| 2008-06-16 | 26,592 | 26,592 | 26,120 | 26,120 | 11 | 65.30 |
| 2008-06-13 | 26,092 | 26,892 | 26,052 | 26,892 | 12 | 67.23 |
| 2008-06-12 | 26,700 | 26,700 | 25,700 | 26,600 | 34 | 66.50 |
| 2008-06-11 | 26,632 | 27,300 | 26,012 | 27,000 | 72 | 67.50 |
| 2008-06-10 | 28,000 | 28,000 | 26,920 | 26,932 | 22 | 67.33 |
| 2008-06-09 | 27,700 | 28,000 | 27,500 | 28,000 | 13 | 70 |
| 2008-06-06 | 28,400 | 28,400 | 28,000 | 28,000 | 27 | 70 |
| 2008-06-05 | 29,400 | 29,400 | 28,300 | 28,700 | 49 | 71.75 |
| 2008-06-04 | 29,000 | 29,000 | 28,800 | 28,800 | 9 | 72 |
| 2008-06-03 | 29,452 | 29,752 | 29,032 | 29,032 | 53 | 72.58 |
| 2008-06-02 | 29,112 | 29,952 | 29,020 | 29,752 | 84 | 74.38 |
| 2008-05-30 | 28,600 | 28,992 | 28,300 | 28,992 | 14 | 72.48 |
| 2008-05-29 | 28,100 | 28,500 | 27,812 | 28,500 | 44 | 71.25 |
| 2008-05-28 | 28,860 | 29,160 | 28,100 | 28,100 | 39 | 70.25 |
| 2008-05-27 | 30,152 | 31,400 | 28,500 | 28,792 | 73 | 71.98 |
| 2008-05-26 | 27,412 | 30,100 | 27,412 | 30,100 | 77 | 75.25 |
| 2008-05-23 | 27,400 | 28,012 | 26,800 | 28,012 | 86 | 70.03 |
| 2008-05-22 | 28,292 | 28,292 | 27,692 | 28,000 | 19 | 70 |
| 2008-05-21 | 29,652 | 29,700 | 27,500 | 29,000 | 78 | 72.50 |
| 2008-05-20 | 29,600 | 30,000 | 29,600 | 30,000 | 29 | 75 |
| 2008-05-19 | 30,500 | 30,500 | 29,500 | 30,000 | 52 | 75 |
| 2008-05-16 | 31,800 | 31,800 | 29,700 | 30,252 | 34 | 75.63 |
| 2008-05-15 | 29,460 | 31,952 | 29,460 | 31,100 | 160 | 77.75 |
| 2008-05-14 | 29,500 | 29,500 | 28,600 | 29,452 | 44 | 73.63 |
| 2008-05-13 | 28,500 | 28,600 | 27,500 | 28,600 | 32 | 71.50 |
| 2008-05-12 | 28,700 | 28,700 | 28,000 | 28,400 | 34 | 71 |
| 2008-05-09 | 28,900 | 29,992 | 28,520 | 28,540 | 57 | 71.35 |
| 2008-05-08 | 28,492 | 29,000 | 27,100 | 28,200 | 114 | 70.50 |
| 2008-05-07 | 27,992 | 29,452 | 27,600 | 28,500 | 127 | 71.25 |
| 2008-05-02 | 27,000 | 27,100 | 26,700 | 27,000 | 38 | 67.50 |
| 2008-05-01 | 27,800 | 27,800 | 26,312 | 26,972 | 41 | 67.43 |
| 2008-04-30 | 25,900 | 28,000 | 25,212 | 28,000 | 93 | 70 |
| 2008-04-28 | 26,200 | 26,652 | 25,352 | 25,352 | 37 | 63.38 |
| 2008-04-25 | 25,572 | 26,300 | 25,260 | 26,200 | 57 | 65.50 |
| 2008-04-24 | 26,012 | 26,012 | 25,072 | 25,560 | 32 | 63.90 |
| 2008-04-23 | 26,000 | 27,000 | 26,000 | 26,400 | 68 | 66 |
| 2008-04-22 | 27,000 | 27,000 | 25,152 | 26,000 | 76 | 65 |
| 2008-04-21 | 25,192 | 28,000 | 24,712 | 27,300 | 181 | 68.25 |
| 2008-04-18 | 25,180 | 25,180 | 24,400 | 25,000 | 24 | 62.50 |
| 2008-04-17 | 25,012 | 25,200 | 24,500 | 25,180 | 36 | 62.95 |
| 2008-04-16 | 25,700 | 25,992 | 24,460 | 25,500 | 47 | 63.75 |
| 2008-04-15 | 24,092 | 25,400 | 24,092 | 25,400 | 24 | 63.50 |
| 2008-04-14 | 24,100 | 25,000 | 24,000 | 24,500 | 20 | 61.25 |
| 2008-04-11 | 25,700 | 25,700 | 24,500 | 25,292 | 20 | 63.23 |
| 2008-04-10 | 25,500 | 26,000 | 24,500 | 26,000 | 59 | 65 |
| 2008-04-09 | 25,700 | 26,500 | 25,100 | 25,700 | 39 | 64.25 |
| 2008-04-08 | 27,200 | 27,200 | 25,700 | 26,000 | 74 | 65 |
| 2008-04-07 | 26,700 | 27,000 | 25,800 | 26,600 | 91 | 66.50 |
| 2008-04-04 | 25,500 | 25,500 | 24,600 | 24,900 | 22 | 62.25 |
| 2008-04-03 | 24,612 | 25,400 | 23,800 | 25,400 | 76 | 63.50 |
| 2008-04-02 | 24,052 | 24,500 | 23,300 | 24,200 | 18 | 60.50 |
| 2008-04-01 | 24,760 | 25,000 | 22,360 | 23,152 | 52 | 57.88 |
| 2008-03-31 | 24,000 | 24,800 | 23,100 | 24,552 | 69 | 61.38 |
| 2008-03-28 | 23,000 | 23,000 | 22,800 | 22,800 | 20 | 57 |
| 2008-03-27 | 21,700 | 22,800 | 21,700 | 22,700 | 28 | 56.75 |
| 2008-03-26 | 22,000 | 22,900 | 21,452 | 21,980 | 45 | 54.95 |
| 2008-03-25 | 22,540 | 22,600 | 21,512 | 21,700 | 43 | 54.25 |
| 2008-03-24 | 21,800 | 22,352 | 21,800 | 22,352 | 33 | 55.88 |
| 2008-03-21 | 21,100 | 21,500 | 21,020 | 21,500 | 29 | 53.75 |
| 2008-03-19 | 21,600 | 22,200 | 21,000 | 21,400 | 45 | 53.50 |
| 2008-03-18 | 21,512 | 21,900 | 21,000 | 21,600 | 10 | 54 |
| 2008-03-17 | 21,900 | 21,952 | 21,300 | 21,952 | 28 | 54.88 |
| 2008-03-14 | 21,852 | 21,900 | 20,052 | 21,792 | 98 | 54.48 |
| 2008-03-13 | 23,312 | 23,312 | 21,300 | 22,392 | 99 | 55.98 |
| 2008-03-12 | 24,680 | 24,680 | 23,500 | 24,000 | 33 | 60 |
| 2008-03-11 | 22,100 | 23,780 | 21,800 | 23,780 | 37 | 59.45 |
| 2008-03-10 | 23,600 | 23,800 | 21,800 | 21,800 | 188 | 54.50 |
| 2008-03-07 | 26,000 | 26,300 | 24,500 | 24,800 | 40 | 62 |
| 2008-03-06 | 25,900 | 27,300 | 25,600 | 25,600 | 63 | 64 |
| 2008-03-05 | 28,000 | 28,000 | 25,300 | 25,300 | 122 | 63.25 |
| 2008-03-04 | 26,000 | 26,400 | 24,800 | 25,600 | 49 | 64 |
| 2008-03-03 | 26,700 | 26,700 | 26,000 | 26,200 | 30 | 65.50 |
| 2008-02-29 | 25,800 | 26,500 | 25,800 | 26,400 | 33 | 66 |
| 2008-02-28 | 26,500 | 26,992 | 26,400 | 26,500 | 61 | 66.25 |
| 2008-02-27 | 25,400 | 26,400 | 25,252 | 26,200 | 61 | 65.50 |
| 2008-02-26 | 27,100 | 27,100 | 25,800 | 25,800 | 155 | 64.50 |
| 2008-02-25 | 26,700 | 27,700 | 26,700 | 27,100 | 38 | 67.75 |
| 2008-02-22 | 26,800 | 27,000 | 26,800 | 27,000 | 17 | 67.50 |
| 2008-02-21 | 26,100 | 27,400 | 26,000 | 27,400 | 47 | 68.50 |
| 2008-02-20 | 28,200 | 28,552 | 26,600 | 26,600 | 86 | 66.50 |
| 2008-02-19 | 29,000 | 29,500 | 28,000 | 28,200 | 148 | 70.50 |
| 2008-02-18 | 26,900 | 28,500 | 26,200 | 28,000 | 192 | 70 |
| 2008-02-15 | 23,500 | 26,500 | 23,500 | 26,000 | 90 | 65 |
| 2008-02-14 | 22,072 | 23,512 | 22,072 | 23,500 | 65 | 58.75 |
| 2008-02-13 | 23,100 | 23,600 | 22,200 | 22,200 | 126 | 55.50 |
| 2008-02-12 | 23,512 | 24,000 | 22,600 | 24,000 | 80 | 60 |
| 2008-02-08 | 25,000 | 25,400 | 23,812 | 24,000 | 57 | 60 |
| 2008-02-07 | 25,512 | 25,512 | 24,000 | 24,800 | 141 | 62 |
| 2008-02-06 | 26,800 | 27,100 | 25,100 | 25,500 | 178 | 63.75 |
| 2008-02-05 | 29,800 | 29,800 | 28,000 | 28,000 | 68 | 70 |
| 2008-02-04 | 27,412 | 27,700 | 27,200 | 27,700 | 79 | 69.25 |
| 2008-02-01 | 27,700 | 28,500 | 27,320 | 27,700 | 220 | 69.25 |
| 2008-01-31 | 25,560 | 28,500 | 25,000 | 28,300 | 338 | 70.75 |
| 2008-01-30 | 24,640 | 26,300 | 24,612 | 25,552 | 824 | 63.88 |
| 2008-01-29 | 25,700 | 27,400 | 25,600 | 27,340 | 421 | 68.35 |
| 2008-01-28 | 25,500 | 26,000 | 23,252 | 24,500 | 579 | 61.25 |
| 2008-01-25 | 25,000 | 26,100 | 25,000 | 26,100 | 887 | 65.25 |
| 2008-01-24 | 29,000 | 30,000 | 28,000 | 28,000 | 84 | 70 |
| 2008-01-23 | 30,252 | 32,000 | 30,000 | 32,000 | 16 | 80 |
| 2008-01-22 | 33,100 | 33,300 | 32,600 | 32,652 | 22 | 81.63 |
| 2008-01-21 | 33,200 | 34,700 | 32,152 | 34,700 | 10 | 86.75 |
| 2008-01-18 | 31,600 | 34,000 | 31,200 | 34,000 | 76 | 85 |
| 2008-01-17 | 34,000 | 34,000 | 32,500 | 34,000 | 32 | 85 |
| 2008-01-16 | 35,000 | 35,000 | 33,100 | 34,400 | 111 | 86 |
| 2008-01-15 | 33,600 | 35,000 | 33,200 | 35,000 | 157 | 87.50 |
| 2008-01-11 | 35,252 | 35,600 | 34,400 | 35,200 | 85 | 88 |
| 2008-01-10 | 35,200 | 36,700 | 35,200 | 35,652 | 15 | 89.13 |
| 2008-01-09 | 37,000 | 37,000 | 35,000 | 36,000 | 52 | 90 |
| 2008-01-08 | 38,000 | 38,000 | 35,900 | 37,200 | 33 | 93 |
| 2008-01-07 | 39,152 | 39,152 | 37,152 | 38,400 | 41 | 96 |
| 2008-01-04 | 38,000 | 38,000 | 37,600 | 37,600 | 9 | 94 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-02-26]1株→100株 [2010-08-27]1株→2株