3840 パス(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 | 26,000 | 28,490 | 26,000 | 28,490 | 19 | 284.90 |
| 2008-12-29 | 26,000 | 27,800 | 26,000 | 27,800 | 24 | 278 |
| 2008-12-26 | 26,700 | 27,000 | 24,800 | 25,490 | 27 | 254.90 |
| 2008-12-25 | 27,010 | 27,300 | 25,190 | 26,700 | 48 | 267 |
| 2008-12-24 | 28,500 | 28,500 | 25,800 | 26,700 | 40 | 267 |
| 2008-12-22 | 27,300 | 28,510 | 26,800 | 28,500 | 18 | 285 |
| 2008-12-19 | 27,800 | 28,600 | 27,600 | 27,600 | 57 | 276 |
| 2008-12-18 | 27,120 | 30,000 | 27,100 | 29,600 | 62 | 296 |
| 2008-12-17 | 29,200 | 29,500 | 28,000 | 28,000 | 34 | 280 |
| 2008-12-16 | 29,000 | 30,450 | 28,800 | 30,050 | 45 | 300.50 |
| 2008-12-15 | 31,800 | 32,000 | 29,500 | 29,500 | 70 | 295 |
| 2008-12-12 | 28,100 | 30,400 | 28,100 | 30,200 | 362 | 302 |
| 2008-12-11 | 28,500 | 29,600 | 27,000 | 29,600 | 75 | 296 |
| 2008-12-10 | 28,000 | 29,000 | 27,800 | 28,200 | 40 | 282 |
| 2008-12-09 | 29,900 | 30,000 | 28,500 | 29,800 | 47 | 298 |
| 2008-12-08 | 28,000 | 29,500 | 27,000 | 28,500 | 45 | 285 |
| 2008-12-05 | 28,010 | 28,010 | 26,700 | 28,000 | 27 | 280 |
| 2008-12-04 | 28,400 | 29,500 | 27,800 | 28,000 | 57 | 280 |
| 2008-12-03 | 29,600 | 29,800 | 28,700 | 28,700 | 11 | 287 |
| 2008-12-02 | 29,800 | 29,800 | 28,500 | 28,500 | 52 | 285 |
| 2008-12-01 | 29,100 | 29,500 | 28,420 | 29,500 | 10 | 295 |
| 2008-11-28 | 28,600 | 30,000 | 28,500 | 30,000 | 15 | 300 |
| 2008-11-27 | 30,550 | 30,700 | 28,800 | 28,800 | 15 | 288 |
| 2008-11-26 | 30,000 | 30,000 | 29,800 | 30,000 | 10 | 300 |
| 2008-11-25 | 31,150 | 31,400 | 29,800 | 29,800 | 26 | 298 |
| 2008-11-21 | 29,190 | 30,400 | 28,000 | 29,800 | 85 | 298 |
| 2008-11-20 | 31,450 | 31,450 | 29,400 | 30,000 | 70 | 300 |
| 2008-11-19 | 33,150 | 33,150 | 31,500 | 31,500 | 26 | 315 |
| 2008-11-18 | 33,000 | 34,200 | 31,000 | 31,700 | 179 | 317 |
| 2008-11-17 | 36,100 | 36,100 | 35,000 | 35,000 | 40 | 350 |
| 2008-11-14 | 36,500 | 38,500 | 35,100 | 35,300 | 39 | 353 |
| 2008-11-13 | 35,950 | 37,100 | 35,000 | 36,500 | 61 | 365 |
| 2008-11-12 | 38,500 | 38,500 | 36,500 | 36,600 | 61 | 366 |
| 2008-11-11 | 38,800 | 40,000 | 38,500 | 38,500 | 45 | 385 |
| 2008-11-10 | 40,050 | 40,050 | 39,000 | 39,100 | 82 | 391 |
| 2008-11-07 | 39,100 | 40,200 | 38,350 | 38,950 | 69 | 389.50 |
| 2008-11-06 | 40,000 | 40,300 | 38,200 | 40,300 | 63 | 403 |
| 2008-11-05 | 39,800 | 41,000 | 39,800 | 40,500 | 185 | 405 |
| 2008-11-04 | 39,800 | 39,950 | 38,500 | 39,000 | 99 | 390 |
| 2008-10-31 | 37,200 | 37,400 | 34,300 | 37,400 | 133 | 374 |
| 2008-10-30 | 31,850 | 35,600 | 31,850 | 35,600 | 205 | 356 |
| 2008-10-29 | 35,100 | 37,900 | 31,500 | 31,600 | 154 | 316 |
| 2008-10-28 | 34,300 | 34,300 | 34,300 | 34,300 | 65 | 343 |
| 2008-10-27 | 38,300 | 39,000 | 38,300 | 38,300 | 121 | 383 |
| 2008-10-24 | 43,500 | 43,500 | 42,300 | 42,300 | 185 | 423 |
| 2008-10-23 | 47,000 | 47,000 | 44,200 | 46,300 | 93 | 463 |
| 2008-10-22 | 49,450 | 49,450 | 47,500 | 48,200 | 134 | 482 |
| 2008-10-21 | 51,000 | 51,800 | 49,300 | 49,850 | 101 | 498.50 |
| 2008-10-20 | 49,500 | 50,000 | 48,600 | 48,800 | 64 | 488 |
| 2008-10-17 | 50,100 | 50,200 | 48,200 | 48,200 | 88 | 482 |
| 2008-10-16 | 49,400 | 49,400 | 47,600 | 48,400 | 201 | 484 |
| 2008-10-15 | 49,800 | 52,400 | 49,500 | 51,100 | 200 | 511 |
| 2008-10-14 | 48,200 | 49,400 | 47,000 | 49,400 | 124 | 494 |
| 2008-10-10 | 45,400 | 45,850 | 45,400 | 45,400 | 101 | 454 |
| 2008-10-09 | 46,100 | 51,000 | 45,800 | 49,500 | 205 | 495 |
| 2008-10-08 | 48,200 | 49,500 | 48,100 | 48,100 | 194 | 481 |
| 2008-10-07 | 46,000 | 55,500 | 46,000 | 53,100 | 326 | 531 |
| 2008-10-06 | 52,500 | 53,500 | 51,000 | 51,000 | 151 | 510 |
| 2008-10-03 | 54,800 | 57,000 | 54,000 | 56,000 | 124 | 560 |
| 2008-10-02 | 60,800 | 61,800 | 58,300 | 58,300 | 200 | 583 |
| 2008-10-01 | 68,000 | 68,000 | 63,000 | 63,100 | 450 | 631 |
| 2008-09-30 | 53,500 | 63,000 | 53,500 | 63,000 | 405 | 630 |
| 2008-09-29 | 60,500 | 62,700 | 58,000 | 58,000 | 420 | 580 |
| 2008-09-26 | 80,000 | 80,000 | 62,800 | 63,000 | 890 | 630 |
| 2008-09-24 | 59,500 | 66,000 | 59,500 | 66,000 | 530 | 660 |
| 2008-09-22 | 61,000 | 61,000 | 61,000 | 61,000 | 226 | 610 |
| 2008-09-19 | 56,000 | 56,000 | 56,000 | 56,000 | 235 | 560 |
| 2008-09-18 | 45,400 | 51,000 | 44,900 | 51,000 | 198 | 510 |
| 2008-09-17 | 45,400 | 48,000 | 44,000 | 47,000 | 215 | 470 |
| 2008-09-16 | 44,200 | 48,200 | 44,200 | 45,000 | 341 | 450 |
| 2008-09-12 | 49,000 | 49,200 | 46,300 | 48,200 | 105 | 482 |
| 2008-09-11 | 50,500 | 51,000 | 46,600 | 48,600 | 141 | 486 |
| 2008-09-10 | 51,000 | 52,000 | 48,700 | 51,000 | 165 | 510 |
| 2008-09-09 | 47,500 | 51,100 | 47,000 | 51,000 | 428 | 510 |
| 2008-09-08 | 46,000 | 47,100 | 45,000 | 47,100 | 346 | 471 |
| 2008-09-05 | 42,200 | 43,750 | 41,700 | 43,300 | 227 | 433 |
| 2008-09-04 | 47,500 | 47,900 | 45,000 | 45,400 | 267 | 454 |
| 2008-09-03 | 51,000 | 52,000 | 49,750 | 50,000 | 332 | 500 |
| 2008-09-02 | 52,000 | 52,500 | 50,200 | 51,000 | 258 | 510 |
| 2008-09-01 | 53,500 | 55,500 | 50,000 | 52,900 | 474 | 529 |
| 2008-08-29 | 52,800 | 53,300 | 50,000 | 53,000 | 274 | 530 |
| 2008-08-28 | 54,800 | 57,200 | 52,100 | 52,700 | 389 | 527 |
| 2008-08-27 | 57,600 | 57,600 | 52,500 | 55,800 | 255 | 558 |
| 2008-08-26 | 56,500 | 58,500 | 55,700 | 57,100 | 152 | 571 |
| 2008-08-25 | 57,000 | 60,000 | 55,300 | 59,500 | 195 | 595 |
| 2008-08-22 | 59,000 | 59,500 | 54,900 | 55,600 | 233 | 556 |
| 2008-08-21 | 62,100 | 62,100 | 59,700 | 59,800 | 204 | 598 |
| 2008-08-20 | 58,000 | 63,000 | 58,000 | 61,600 | 308 | 616 |
| 2008-08-19 | 59,500 | 60,000 | 58,000 | 58,800 | 156 | 588 |
| 2008-08-18 | 57,100 | 63,500 | 57,000 | 62,100 | 447 | 621 |
| 2008-08-15 | 57,500 | 58,500 | 56,200 | 58,500 | 136 | 585 |
| 2008-08-14 | 61,000 | 61,000 | 57,900 | 58,500 | 392 | 585 |
| 2008-08-13 | 63,700 | 64,500 | 62,500 | 62,900 | 187 | 629 |
| 2008-08-12 | 68,800 | 68,800 | 64,500 | 65,000 | 228 | 650 |
| 2008-08-11 | 72,400 | 72,400 | 68,000 | 68,700 | 554 | 687 |
| 2008-08-08 | 62,000 | 75,500 | 62,000 | 67,400 | 665 | 674 |
| 2008-08-07 | 77,000 | 77,200 | 72,000 | 72,000 | 733 | 720 |
| 2008-08-06 | 75,000 | 85,000 | 75,000 | 82,000 | 1,429 | 820 |
| 2008-08-05 | 72,200 | 77,700 | 71,600 | 75,000 | 432 | 750 |
| 2008-08-04 | 82,000 | 83,000 | 70,200 | 71,200 | 440 | 712 |
| 2008-08-01 | 82,200 | 84,500 | 77,500 | 78,000 | 504 | 780 |
| 2008-07-31 | 96,200 | 99,900 | 87,000 | 87,100 | 815 | 871 |
| 2008-07-30 | 100,000 | 107,000 | 96,000 | 97,000 | 1,272 | 970 |
| 2008-07-29 | 87,000 | 103,000 | 85,000 | 102,000 | 2,437 | 1,020 |
| 2008-07-28 | 94,000 | 94,000 | 94,000 | 94,000 | 220 | 940 |
| 2008-07-25 | 78,000 | 84,000 | 78,000 | 84,000 | 1,063 | 840 |
| 2008-07-24 | 72,000 | 74,000 | 71,600 | 74,000 | 385 | 740 |
| 2008-07-23 | 69,000 | 69,000 | 69,000 | 69,000 | 100 | 690 |
| 2008-07-22 | 67,000 | 67,500 | 64,000 | 64,200 | 282 | 642 |
| 2008-07-18 | 75,000 | 75,000 | 66,200 | 69,000 | 418 | 690 |
| 2008-07-17 | 81,400 | 81,400 | 74,000 | 75,100 | 331 | 751 |
| 2008-07-16 | 83,000 | 83,900 | 75,000 | 78,400 | 911 | 784 |
| 2008-07-15 | 79,000 | 79,000 | 72,000 | 75,000 | 685 | 750 |
| 2008-07-14 | 83,000 | 87,000 | 79,000 | 82,000 | 435 | 820 |
| 2008-07-11 | 87,000 | 87,200 | 83,100 | 85,000 | 714 | 850 |
| 2008-07-10 | 101,000 | 102,000 | 90,500 | 92,000 | 1,354 | 920 |
| 2008-07-09 | 96,600 | 98,600 | 96,600 | 98,600 | 489 | 986 |
| 2008-07-08 | 97,500 | 97,600 | 88,600 | 88,600 | 840 | 886 |
| 2008-07-07 | 101,000 | 102,000 | 95,100 | 98,400 | 667 | 984 |
| 2008-07-04 | 108,000 | 109,000 | 99,500 | 104,000 | 746 | 1,040 |
| 2008-07-03 | 106,000 | 112,000 | 102,000 | 104,000 | 1,022 | 1,040 |
| 2008-07-02 | 117,000 | 119,000 | 110,000 | 110,000 | 664 | 1,100 |
| 2008-07-01 | 113,000 | 123,000 | 108,000 | 116,000 | 1,268 | 1,160 |
| 2008-06-30 | 123,000 | 123,000 | 114,000 | 115,000 | 817 | 1,150 |
| 2008-06-27 | 126,000 | 129,000 | 120,000 | 125,000 | 2,566 | 1,250 |
| 2008-06-26 | 130,000 | 132,000 | 121,000 | 132,000 | 1,853 | 1,320 |
| 2008-06-25 | 123,000 | 125,000 | 106,000 | 112,000 | 865 | 1,120 |
| 2008-06-24 | 135,000 | 138,000 | 124,000 | 126,000 | 891 | 1,260 |
| 2008-06-23 | 135,000 | 135,000 | 125,000 | 129,000 | 789 | 1,290 |
| 2008-06-20 | 144,000 | 144,000 | 132,000 | 137,000 | 1,528 | 1,370 |
| 2008-06-19 | 144,000 | 156,000 | 141,000 | 146,000 | 3,369 | 1,460 |
| 2008-06-18 | 159,000 | 163,000 | 143,000 | 147,000 | 3,916 | 1,470 |
| 2008-06-17 | 142,000 | 150,000 | 138,000 | 150,000 | 3,431 | 1,500 |
| 2008-06-16 | 138,000 | 142,000 | 124,000 | 130,000 | 2,381 | 1,300 |
| 2008-06-13 | 151,000 | 160,000 | 132,000 | 140,000 | 2,267 | 1,400 |
| 2008-06-12 | 157,000 | 176,000 | 143,000 | 150,000 | 9,344 | 1,500 |
| 2008-06-11 | 147,000 | 151,000 | 143,000 | 151,000 | 1,672 | 1,510 |
| 2008-06-10 | 166,000 | 169,000 | 130,000 | 131,000 | 10,094 | 1,310 |
| 2008-06-09 | 135,000 | 149,000 | 134,000 | 149,000 | 4,645 | 1,490 |
| 2008-06-06 | 113,000 | 129,000 | 113,000 | 129,000 | 3,597 | 1,290 |
| 2008-06-05 | 115,000 | 116,000 | 100,000 | 109,000 | 1,901 | 1,090 |
| 2008-06-04 | 121,000 | 123,000 | 110,000 | 113,000 | 2,214 | 1,130 |
| 2008-06-03 | 139,000 | 144,000 | 125,000 | 128,000 | 5,663 | 1,280 |
| 2008-06-02 | 121,000 | 125,000 | 120,000 | 125,000 | 1,445 | 1,250 |
| 2008-05-30 | 97,500 | 105,000 | 97,500 | 105,000 | 2,383 | 1,050 |
| 2008-05-29 | 92,500 | 94,500 | 85,100 | 94,500 | 3,731 | 945 |
| 2008-05-28 | 74,500 | 84,500 | 71,000 | 84,500 | 1,508 | 845 |
| 2008-05-27 | 90,200 | 90,200 | 71,000 | 74,500 | 3,081 | 745 |
| 2008-05-26 | 79,200 | 80,200 | 79,200 | 80,200 | 1,030 | 802 |
| 2008-05-23 | 69,700 | 70,200 | 69,500 | 70,200 | 549 | 702 |
| 2008-05-22 | 61,200 | 65,200 | 60,700 | 65,200 | 715 | 652 |
| 2008-05-21 | 54,200 | 60,200 | 54,000 | 60,200 | 316 | 602 |
| 2008-05-20 | 58,400 | 59,800 | 55,000 | 55,200 | 414 | 552 |
| 2008-05-19 | 59,300 | 62,200 | 57,300 | 57,400 | 575 | 574 |
| 2008-05-16 | 62,300 | 63,300 | 62,300 | 62,300 | 553 | 623 |
| 2008-05-15 | 67,300 | 67,300 | 67,300 | 67,300 | 950 | 673 |
| 2008-05-14 | 62,300 | 62,300 | 62,300 | 62,300 | 90 | 623 |
| 2008-05-13 | 57,300 | 57,300 | 57,300 | 57,300 | 127 | 573 |
| 2008-05-12 | 48,800 | 52,300 | 48,800 | 52,300 | 381 | 523 |
| 2008-05-09 | 50,800 | 50,800 | 48,300 | 48,300 | 829 | 483 |
| 2008-05-08 | 41,200 | 46,800 | 41,100 | 46,800 | 474 | 468 |
| 2008-05-07 | 43,100 | 43,100 | 42,050 | 42,800 | 208 | 428 |
| 2008-05-02 | 45,500 | 46,700 | 42,000 | 42,300 | 717 | 423 |
| 2008-05-01 | 39,500 | 43,100 | 39,500 | 43,100 | 400 | 431 |
| 2008-04-30 | 38,250 | 41,200 | 38,000 | 39,100 | 131 | 391 |
| 2008-04-28 | 38,800 | 39,100 | 37,900 | 38,250 | 51 | 382.50 |
| 2008-04-25 | 38,150 | 39,100 | 37,600 | 38,500 | 80 | 385 |
| 2008-04-24 | 38,400 | 39,200 | 38,000 | 38,000 | 102 | 380 |
| 2008-04-23 | 38,000 | 39,200 | 38,000 | 38,000 | 136 | 380 |
| 2008-04-22 | 41,200 | 41,200 | 38,000 | 38,500 | 211 | 385 |
| 2008-04-21 | 42,400 | 42,700 | 41,000 | 42,000 | 181 | 420 |
| 2008-04-18 | 42,000 | 42,000 | 37,200 | 40,800 | 690 | 408 |
| 2008-04-17 | 35,000 | 38,800 | 35,000 | 38,800 | 381 | 388 |
| 2008-04-16 | 35,800 | 36,200 | 34,600 | 34,800 | 216 | 348 |
| 2008-04-15 | 36,500 | 37,000 | 35,600 | 36,250 | 120 | 362.50 |
| 2008-04-14 | 37,800 | 38,000 | 36,250 | 36,600 | 92 | 366 |
| 2008-04-11 | 38,000 | 38,000 | 37,400 | 37,500 | 75 | 375 |
| 2008-04-10 | 39,200 | 39,200 | 37,200 | 39,000 | 98 | 390 |
| 2008-04-09 | 40,400 | 40,500 | 38,800 | 40,000 | 128 | 400 |
| 2008-04-08 | 41,900 | 41,900 | 40,000 | 40,500 | 117 | 405 |
| 2008-04-07 | 41,100 | 42,000 | 40,300 | 41,900 | 120 | 419 |
| 2008-04-04 | 42,800 | 42,900 | 42,000 | 42,200 | 108 | 422 |
| 2008-04-03 | 43,150 | 43,150 | 42,100 | 42,400 | 65 | 424 |
| 2008-04-02 | 42,500 | 43,500 | 41,500 | 42,300 | 177 | 423 |
| 2008-04-01 | 43,850 | 44,000 | 40,300 | 41,300 | 204 | 413 |
| 2008-03-31 | 47,450 | 47,450 | 43,600 | 44,250 | 354 | 442.50 |
| 2008-03-28 | 48,500 | 48,500 | 47,000 | 47,600 | 176 | 476 |
| 2008-03-27 | 49,900 | 49,900 | 47,500 | 49,000 | 150 | 490 |
| 2008-03-26 | 49,750 | 50,300 | 48,000 | 49,800 | 114 | 498 |
| 2008-03-25 | 49,800 | 50,300 | 49,000 | 49,100 | 262 | 491 |
| 2008-03-24 | 50,300 | 50,300 | 48,700 | 49,400 | 230 | 494 |
| 2008-03-21 | 49,600 | 51,500 | 48,650 | 50,400 | 193 | 504 |
| 2008-03-19 | 49,600 | 52,800 | 48,550 | 49,100 | 404 | 491 |
| 2008-03-18 | 54,000 | 54,500 | 49,200 | 49,200 | 323 | 492 |
| 2008-03-17 | 56,000 | 56,000 | 53,600 | 54,200 | 239 | 542 |
| 2008-03-14 | 60,000 | 60,000 | 57,000 | 58,600 | 239 | 586 |
| 2008-03-13 | 59,600 | 63,500 | 58,000 | 59,000 | 391 | 590 |
| 2008-03-12 | 63,000 | 67,900 | 59,500 | 60,600 | 1,171 | 606 |
| 2008-03-11 | 58,900 | 62,900 | 57,900 | 62,900 | 342 | 629 |
| 2008-03-10 | 61,100 | 61,100 | 57,600 | 57,900 | 872 | 579 |
| 2008-03-07 | 64,500 | 65,500 | 61,700 | 62,600 | 1,078 | 626 |
| 2008-03-06 | 71,500 | 73,000 | 71,000 | 71,000 | 813 | 710 |
| 2008-03-05 | 81,000 | 81,000 | 81,000 | 81,000 | 124 | 810 |
| 2008-03-04 | 89,000 | 91,000 | 87,200 | 89,000 | 824 | 890 |
| 2008-03-03 | 76,000 | 81,000 | 72,800 | 81,000 | 2,418 | 810 |
| 2008-02-29 | 66,500 | 71,000 | 66,000 | 71,000 | 1,503 | 710 |
| 2008-02-28 | 60,100 | 66,000 | 58,400 | 66,000 | 302 | 660 |
| 2008-02-27 | 61,000 | 61,500 | 60,100 | 61,000 | 199 | 610 |
| 2008-02-26 | 60,200 | 62,700 | 60,200 | 62,100 | 180 | 621 |
| 2008-02-25 | 62,500 | 63,000 | 60,100 | 60,100 | 218 | 601 |
| 2008-02-22 | 64,000 | 64,000 | 61,500 | 62,200 | 129 | 622 |
| 2008-02-21 | 65,000 | 66,000 | 60,100 | 64,500 | 566 | 645 |
| 2008-02-20 | 69,000 | 69,200 | 64,500 | 64,500 | 669 | 645 |
| 2008-02-19 | 68,700 | 69,800 | 64,700 | 67,800 | 1,148 | 678 |
| 2008-02-18 | 69,200 | 73,000 | 68,200 | 68,200 | 1,927 | 682 |
| 2008-02-15 | 64,200 | 68,200 | 64,100 | 68,200 | 2,386 | 682 |
| 2008-02-14 | 61,500 | 65,000 | 60,000 | 63,200 | 1,147 | 632 |
| 2008-02-13 | 65,500 | 67,300 | 61,000 | 61,000 | 2,137 | 610 |
| 2008-02-12 | 66,000 | 66,000 | 66,000 | 66,000 | 122 | 660 |
| 2008-02-08 | 76,000 | 77,000 | 76,000 | 76,000 | 731 | 760 |
| 2008-02-07 | 86,000 | 86,000 | 86,000 | 86,000 | 67 | 860 |
| 2008-02-06 | 96,000 | 96,000 | 96,000 | 96,000 | 53 | 960 |
| 2008-02-05 | 117,000 | 121,000 | 112,000 | 116,000 | 156 | 1,160 |
| 2008-02-04 | 132,000 | 133,000 | 114,000 | 120,000 | 206 | 1,200 |
| 2008-02-01 | 135,000 | 136,000 | 128,000 | 128,000 | 206 | 1,280 |
| 2008-01-31 | 125,000 | 132,000 | 120,000 | 132,000 | 314 | 1,320 |
| 2008-01-30 | 138,000 | 138,000 | 128,000 | 129,000 | 230 | 1,290 |
| 2008-01-29 | 149,000 | 152,000 | 137,000 | 138,000 | 331 | 1,380 |
| 2008-01-28 | 151,000 | 155,000 | 145,000 | 145,000 | 168 | 1,450 |
| 2008-01-25 | 153,000 | 155,000 | 149,000 | 154,000 | 208 | 1,540 |
| 2008-01-24 | 153,000 | 155,000 | 145,000 | 151,000 | 204 | 1,510 |
| 2008-01-23 | 150,000 | 155,000 | 146,000 | 150,000 | 226 | 1,500 |
| 2008-01-22 | 160,000 | 160,000 | 144,000 | 144,000 | 141 | 1,440 |
| 2008-01-21 | 164,000 | 167,000 | 158,000 | 165,000 | 161 | 1,650 |
| 2008-01-18 | 146,000 | 179,000 | 145,000 | 170,000 | 179 | 1,700 |
| 2008-01-17 | 151,000 | 159,000 | 149,000 | 157,000 | 141 | 1,570 |
| 2008-01-16 | 147,000 | 157,000 | 147,000 | 150,000 | 236 | 1,500 |
| 2008-01-15 | 170,000 | 173,000 | 150,000 | 155,000 | 237 | 1,550 |
| 2008-01-11 | 187,000 | 188,000 | 171,000 | 172,000 | 271 | 1,720 |
| 2008-01-10 | 179,000 | 185,000 | 176,000 | 184,000 | 247 | 1,840 |
| 2008-01-09 | 174,000 | 176,000 | 171,000 | 176,000 | 130 | 1,760 |
| 2008-01-08 | 184,000 | 184,000 | 174,000 | 180,000 | 158 | 1,800 |
| 2008-01-07 | 181,000 | 182,000 | 174,000 | 179,000 | 293 | 1,790 |
| 2008-01-04 | 194,000 | 194,000 | 184,000 | 187,000 | 111 | 1,870 |
分割・併合履歴 ： [2014-03-27]1株→100株
