3848 (株)データ・アプリケーション 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 | 55,000 | 56,000 | 55,000 | 56,000 | 2 | 140 |
| 2008-12-26 | 57,000 | 57,500 | 53,000 | 55,000 | 13 | 137.50 |
| 2008-12-25 | 57,500 | 57,500 | 57,500 | 57,500 | 5 | 143.75 |
| 2008-12-24 | 52,800 | 52,800 | 52,500 | 52,500 | 3 | 131.25 |
| 2008-12-22 | 57,800 | 57,800 | 55,500 | 55,500 | 10 | 138.75 |
| 2008-12-19 | 57,000 | 60,500 | 57,000 | 60,500 | 12 | 151.25 |
| 2008-12-18 | 61,400 | 61,500 | 61,000 | 61,000 | 9 | 152.50 |
| 2008-12-17 | 66,200 | 66,200 | 61,700 | 61,700 | 28 | 154.25 |
| 2008-12-16 | 66,700 | 66,700 | 62,200 | 66,200 | 9 | 165.50 |
| 2008-12-15 | 63,500 | 66,900 | 63,500 | 66,900 | 16 | 167.25 |
| 2008-12-12 | 68,900 | 68,900 | 68,900 | 68,900 | 10 | 172.25 |
| 2008-12-11 | 68,900 | 69,000 | 68,900 | 69,000 | 11 | 172.50 |
| 2008-12-10 | 68,900 | 68,900 | 68,900 | 68,900 | 10 | 172.25 |
| 2008-12-09 | 65,600 | 69,000 | 65,500 | 69,000 | 13 | 172.50 |
| 2008-12-05 | 68,500 | 73,000 | 63,500 | 65,000 | 39 | 162.50 |
| 2008-12-04 | 68,500 | 69,500 | 68,500 | 68,500 | 59 | 171.25 |
| 2008-12-03 | 60,000 | 64,500 | 60,000 | 64,500 | 23 | 161.25 |
| 2008-12-02 | 60,000 | 60,000 | 59,000 | 60,000 | 19 | 150 |
| 2008-12-01 | 56,400 | 60,000 | 56,400 | 60,000 | 20 | 150 |
| 2008-11-28 | 54,500 | 56,400 | 54,500 | 56,400 | 26 | 141 |
| 2008-11-27 | 54,600 | 54,600 | 54,600 | 54,600 | 10 | 136.50 |
| 2008-11-26 | 54,600 | 54,600 | 54,600 | 54,600 | 10 | 136.50 |
| 2008-11-25 | 54,000 | 54,600 | 53,600 | 54,600 | 20 | 136.50 |
| 2008-11-21 | 53,900 | 53,900 | 53,900 | 53,900 | 11 | 134.75 |
| 2008-11-20 | 52,900 | 53,900 | 51,900 | 53,900 | 15 | 134.75 |
| 2008-11-19 | 51,900 | 52,900 | 51,900 | 52,900 | 11 | 132.25 |
| 2008-11-18 | 54,900 | 54,900 | 51,400 | 51,400 | 12 | 128.50 |
| 2008-11-17 | 53,900 | 55,000 | 52,000 | 55,000 | 14 | 137.50 |
| 2008-11-14 | 54,200 | 54,200 | 51,000 | 54,000 | 19 | 135 |
| 2008-11-13 | 51,600 | 54,200 | 49,000 | 54,200 | 33 | 135.50 |
| 2008-11-12 | 48,000 | 51,600 | 48,000 | 51,600 | 8 | 129 |
| 2008-11-11 | 52,200 | 52,200 | 47,200 | 47,200 | 17 | 118 |
| 2008-11-10 | 52,200 | 52,300 | 52,200 | 52,200 | 12 | 130.50 |
| 2008-11-07 | 57,200 | 57,200 | 52,200 | 52,200 | 25 | 130.50 |
| 2008-11-06 | 54,500 | 57,700 | 53,500 | 57,200 | 20 | 143 |
| 2008-11-05 | 55,600 | 55,700 | 52,000 | 52,000 | 31 | 130 |
| 2008-11-04 | 45,300 | 47,700 | 45,000 | 47,700 | 23 | 119.25 |
| 2008-10-31 | 35,300 | 39,700 | 35,300 | 39,700 | 21 | 99.25 |
| 2008-10-30 | 34,900 | 35,700 | 34,900 | 35,700 | 60 | 89.25 |
| 2008-10-29 | 31,700 | 31,700 | 31,700 | 31,700 | 2 | 79.25 |
| 2008-10-28 | 25,200 | 28,800 | 24,000 | 28,400 | 25 | 71 |
| 2008-10-27 | 33,200 | 33,200 | 26,400 | 26,400 | 49 | 66 |
| 2008-10-24 | 30,000 | 30,000 | 29,200 | 30,000 | 17 | 75 |
| 2008-10-23 | 32,900 | 33,550 | 32,800 | 32,800 | 13 | 82 |
| 2008-10-22 | 37,400 | 37,400 | 33,700 | 33,700 | 8 | 84.25 |
| 2008-10-21 | 33,400 | 36,600 | 33,400 | 36,600 | 17 | 91.50 |
| 2008-10-17 | 28,700 | 28,700 | 28,700 | 28,700 | 4 | 71.75 |
| 2008-10-16 | 26,000 | 28,600 | 25,300 | 28,600 | 25 | 71.50 |
| 2008-10-15 | 26,200 | 28,000 | 26,200 | 27,100 | 38 | 67.75 |
| 2008-10-14 | 25,210 | 28,000 | 25,210 | 28,000 | 13 | 70 |
| 2008-10-10 | 24,700 | 25,000 | 24,700 | 25,000 | 52 | 62.50 |
| 2008-10-09 | 27,450 | 28,360 | 27,400 | 27,400 | 88 | 68.50 |
| 2008-10-08 | 35,450 | 36,500 | 35,400 | 35,400 | 49 | 88.50 |
| 2008-10-07 | 39,400 | 39,400 | 39,400 | 39,400 | 13 | 98.50 |
| 2008-10-06 | 44,500 | 44,500 | 43,400 | 43,400 | 12 | 108.50 |
| 2008-10-03 | 45,500 | 47,800 | 45,500 | 47,400 | 13 | 118.50 |
| 2008-10-02 | 48,200 | 49,800 | 46,000 | 46,000 | 14 | 115 |
| 2008-10-01 | 48,500 | 48,500 | 48,500 | 48,500 | 3 | 121.25 |
| 2008-09-30 | 47,000 | 48,200 | 45,800 | 48,200 | 6 | 120.50 |
| 2008-09-29 | 46,000 | 47,600 | 46,000 | 47,600 | 4 | 119 |
| 2008-09-26 | 49,500 | 49,500 | 47,200 | 47,200 | 12 | 118 |
| 2008-09-25 | 53,000 | 53,000 | 50,500 | 50,500 | 16 | 126.25 |
| 2008-09-24 | 51,500 | 51,500 | 48,600 | 51,200 | 9 | 128 |
| 2008-09-22 | 53,000 | 53,000 | 51,600 | 51,600 | 5 | 129 |
| 2008-09-19 | 53,000 | 53,000 | 51,000 | 52,500 | 28 | 131.25 |
| 2008-09-18 | 48,000 | 48,000 | 47,200 | 47,200 | 2 | 118 |
| 2008-09-17 | 54,100 | 54,100 | 51,600 | 51,600 | 67 | 129 |
| 2008-09-16 | 46,600 | 56,600 | 46,600 | 56,600 | 51 | 141.50 |
| 2008-09-12 | 51,600 | 51,600 | 51,600 | 51,600 | 1 | 129 |
| 2008-09-11 | 53,000 | 53,000 | 51,500 | 51,500 | 4 | 128.75 |
| 2008-09-10 | 52,100 | 53,400 | 52,100 | 53,000 | 4 | 132.50 |
| 2008-09-09 | 55,500 | 55,500 | 53,500 | 53,500 | 4 | 133.75 |
| 2008-09-08 | 51,600 | 55,000 | 51,600 | 53,500 | 11 | 133.75 |
| 2008-09-05 | 52,500 | 53,100 | 51,100 | 51,100 | 10 | 127.75 |
| 2008-09-04 | 57,000 | 57,000 | 55,000 | 55,000 | 6 | 137.50 |
| 2008-09-03 | 57,000 | 57,000 | 57,000 | 57,000 | 6 | 142.50 |
| 2008-09-02 | 54,600 | 54,600 | 54,600 | 54,600 | 1 | 136.50 |
| 2008-08-29 | 59,000 | 59,400 | 59,000 | 59,400 | 8 | 148.50 |
| 2008-08-28 | 59,000 | 59,500 | 59,000 | 59,000 | 10 | 147.50 |
| 2008-08-27 | 59,500 | 59,500 | 59,500 | 59,500 | 1 | 148.75 |
| 2008-08-26 | 58,500 | 58,500 | 58,500 | 58,500 | 1 | 146.25 |
| 2008-08-25 | 61,000 | 61,000 | 61,000 | 61,000 | 10 | 152.50 |
| 2008-08-22 | 56,000 | 56,000 | 56,000 | 56,000 | 3 | 140 |
| 2008-08-21 | 59,000 | 59,100 | 56,100 | 56,100 | 15 | 140.25 |
| 2008-08-20 | 59,000 | 59,000 | 58,500 | 58,500 | 5 | 146.25 |
| 2008-08-19 | 60,000 | 60,000 | 59,000 | 59,000 | 7 | 147.50 |
| 2008-08-18 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 153.75 |
| 2008-08-13 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 150 |
| 2008-08-11 | 56,000 | 59,500 | 56,000 | 59,500 | 12 | 148.75 |
| 2008-08-08 | 59,000 | 59,000 | 57,600 | 58,500 | 5 | 146.25 |
| 2008-08-06 | 56,700 | 62,200 | 56,700 | 62,200 | 3 | 155.50 |
| 2008-08-05 | 58,500 | 58,500 | 56,600 | 56,700 | 9 | 141.75 |
| 2008-08-04 | 62,000 | 62,000 | 61,500 | 61,500 | 6 | 153.75 |
| 2008-08-01 | 63,500 | 63,500 | 63,500 | 63,500 | 2 | 158.75 |
| 2008-07-31 | 64,000 | 64,600 | 63,000 | 63,000 | 14 | 157.50 |
| 2008-07-29 | 75,000 | 75,000 | 71,000 | 71,000 | 13 | 177.50 |
| 2008-07-28 | 75,000 | 78,000 | 75,000 | 78,000 | 5 | 195 |
| 2008-07-25 | 74,000 | 74,000 | 73,900 | 73,900 | 34 | 184.75 |
| 2008-07-24 | 65,000 | 69,800 | 65,000 | 69,000 | 23 | 172.50 |
| 2008-07-23 | 65,000 | 65,000 | 65,000 | 65,000 | 5 | 162.50 |
| 2008-07-22 | 63,000 | 65,000 | 63,000 | 65,000 | 9 | 162.50 |
| 2008-07-18 | 59,100 | 62,000 | 59,100 | 61,100 | 7 | 152.75 |
| 2008-07-17 | 57,500 | 63,500 | 57,500 | 60,600 | 22 | 151.50 |
| 2008-07-16 | 54,000 | 58,500 | 53,000 | 58,500 | 21 | 146.25 |
| 2008-07-15 | 56,500 | 56,500 | 54,100 | 54,100 | 21 | 135.25 |
| 2008-07-14 | 58,000 | 59,000 | 58,000 | 59,000 | 4 | 147.50 |
| 2008-07-11 | 59,600 | 60,000 | 58,000 | 60,000 | 5 | 150 |
| 2008-07-10 | 60,000 | 60,000 | 59,600 | 59,600 | 7 | 149 |
| 2008-07-09 | 60,500 | 60,600 | 60,000 | 60,100 | 7 | 150.25 |
| 2008-07-08 | 62,500 | 62,500 | 61,000 | 61,000 | 11 | 152.50 |
| 2008-07-07 | 60,500 | 62,000 | 59,500 | 62,000 | 12 | 155 |
| 2008-07-04 | 59,800 | 63,000 | 59,800 | 61,000 | 16 | 152.50 |
| 2008-07-03 | 61,600 | 61,600 | 60,000 | 60,500 | 22 | 151.25 |
| 2008-07-02 | 61,500 | 62,000 | 61,000 | 61,600 | 20 | 154 |
| 2008-07-01 | 62,100 | 62,100 | 61,600 | 62,000 | 9 | 155 |
| 2008-06-30 | 64,000 | 64,000 | 63,100 | 63,100 | 17 | 157.75 |
| 2008-06-27 | 65,500 | 66,000 | 64,000 | 65,500 | 28 | 163.75 |
| 2008-06-26 | 70,000 | 70,000 | 70,000 | 70,000 | 7 | 175 |
| 2008-06-25 | 72,200 | 72,200 | 71,000 | 71,000 | 11 | 177.50 |
| 2008-06-24 | 70,700 | 72,200 | 69,100 | 72,200 | 4 | 180.50 |
| 2008-06-23 | 68,900 | 73,800 | 68,900 | 71,800 | 32 | 179.50 |
| 2008-06-20 | 71,000 | 72,900 | 69,100 | 72,900 | 34 | 182.25 |
| 2008-06-19 | 74,800 | 74,800 | 70,900 | 72,000 | 60 | 180 |
| 2008-06-18 | 74,500 | 75,000 | 72,000 | 75,000 | 81 | 187.50 |
| 2008-06-17 | 76,000 | 76,000 | 73,600 | 74,300 | 97 | 185.75 |
| 2008-06-16 | 85,000 | 85,000 | 80,000 | 80,000 | 85 | 200 |
| 2008-06-13 | 90,000 | 90,000 | 89,000 | 90,000 | 59 | 225 |
| 2008-06-12 | 88,000 | 90,000 | 85,000 | 90,000 | 83 | 225 |
| 2008-06-11 | 83,800 | 88,000 | 83,800 | 88,000 | 110 | 220 |
| 2008-06-10 | 87,000 | 87,000 | 82,000 | 83,800 | 150 | 209.50 |
| 2008-06-09 | 84,900 | 91,000 | 81,000 | 87,000 | 185 | 217.50 |
| 2008-06-06 | 94,000 | 99,000 | 85,000 | 86,500 | 889 | 216.25 |
| 2008-06-05 | 93,400 | 94,000 | 84,400 | 89,000 | 230 | 222.50 |
| 2008-06-04 | 106,000 | 106,000 | 92,000 | 94,400 | 348 | 236 |
| 2008-06-03 | 111,000 | 118,000 | 98,000 | 104,000 | 1,212 | 260 |
| 2008-06-02 | 101,000 | 101,000 | 97,000 | 101,000 | 594 | 252.50 |
| 2008-05-30 | 90,000 | 91,000 | 88,000 | 91,000 | 277 | 227.50 |
| 2008-05-29 | 72,000 | 81,000 | 72,000 | 81,000 | 150 | 202.50 |
| 2008-05-28 | 70,900 | 71,500 | 70,000 | 71,000 | 30 | 177.50 |
| 2008-05-27 | 68,200 | 71,000 | 68,200 | 70,900 | 18 | 177.25 |
| 2008-05-26 | 69,000 | 69,000 | 68,000 | 68,000 | 11 | 170 |
| 2008-05-23 | 70,500 | 70,500 | 68,000 | 68,000 | 54 | 170 |
| 2008-05-22 | 67,500 | 68,500 | 67,000 | 68,500 | 13 | 171.25 |
| 2008-05-21 | 67,300 | 68,700 | 67,300 | 67,500 | 12 | 168.75 |
| 2008-05-20 | 68,000 | 69,000 | 66,800 | 66,800 | 15 | 167 |
| 2008-05-19 | 71,000 | 71,000 | 66,300 | 68,000 | 73 | 170 |
| 2008-05-16 | 69,000 | 69,000 | 69,000 | 69,000 | 11 | 172.50 |
| 2008-05-15 | 63,500 | 64,000 | 62,500 | 64,000 | 13 | 160 |
| 2008-05-14 | 62,300 | 62,400 | 62,100 | 62,100 | 11 | 155.25 |
| 2008-05-13 | 62,500 | 62,500 | 62,000 | 62,000 | 8 | 155 |
| 2008-05-12 | 65,500 | 65,500 | 62,200 | 63,900 | 6 | 159.75 |
| 2008-05-09 | 66,000 | 67,500 | 66,000 | 66,000 | 36 | 165 |
| 2008-05-08 | 60,300 | 63,500 | 59,700 | 63,500 | 22 | 158.75 |
| 2008-05-07 | 60,400 | 60,500 | 60,300 | 60,300 | 14 | 150.75 |
| 2008-05-02 | 61,900 | 61,900 | 60,000 | 61,900 | 19 | 154.75 |
| 2008-05-01 | 60,000 | 60,100 | 60,000 | 60,000 | 12 | 150 |
| 2008-04-30 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 147.50 |
| 2008-04-28 | 58,900 | 59,500 | 58,500 | 59,500 | 7 | 148.75 |
| 2008-04-25 | 63,000 | 64,000 | 62,000 | 63,500 | 13 | 158.75 |
| 2008-04-23 | 60,000 | 60,000 | 59,000 | 59,000 | 6 | 147.50 |
| 2008-04-22 | 61,000 | 61,000 | 59,000 | 59,000 | 13 | 147.50 |
| 2008-04-21 | 61,000 | 61,000 | 61,000 | 61,000 | 2 | 152.50 |
| 2008-04-18 | 61,000 | 61,000 | 61,000 | 61,000 | 22 | 152.50 |
| 2008-04-17 | 62,000 | 62,000 | 61,000 | 61,000 | 32 | 152.50 |
| 2008-04-16 | 62,500 | 62,500 | 60,500 | 61,000 | 7 | 152.50 |
| 2008-04-15 | 60,600 | 63,000 | 60,000 | 63,000 | 26 | 157.50 |
| 2008-04-14 | 61,000 | 61,000 | 60,500 | 60,500 | 7 | 151.25 |
| 2008-04-11 | 61,000 | 62,000 | 61,000 | 62,000 | 5 | 155 |
| 2008-04-10 | 61,000 | 61,200 | 61,000 | 61,000 | 12 | 152.50 |
| 2008-04-09 | 62,900 | 62,900 | 60,600 | 60,600 | 3 | 151.50 |
| 2008-04-08 | 64,500 | 64,500 | 63,900 | 63,900 | 64 | 159.75 |
| 2008-04-07 | 72,600 | 72,600 | 67,800 | 68,900 | 93 | 172.25 |
| 2008-04-04 | 71,800 | 71,800 | 71,800 | 71,800 | 23 | 179.50 |
| 2008-04-03 | 65,000 | 66,800 | 64,000 | 66,800 | 79 | 167 |
| 2008-04-02 | 60,000 | 61,800 | 60,000 | 61,800 | 49 | 154.50 |
| 2008-04-01 | 59,600 | 61,100 | 57,100 | 59,000 | 64 | 147.50 |
| 2008-03-31 | 56,600 | 57,100 | 55,100 | 57,100 | 53 | 142.75 |
| 2008-03-28 | 51,800 | 53,100 | 51,800 | 51,800 | 11 | 129.50 |
| 2008-03-27 | 55,300 | 55,300 | 51,400 | 51,500 | 19 | 128.75 |
| 2008-03-26 | 55,300 | 55,400 | 55,300 | 55,400 | 11 | 138.50 |
| 2008-03-25 | 56,500 | 56,700 | 55,000 | 55,000 | 48 | 137.50 |
| 2008-03-24 | 52,500 | 55,500 | 52,400 | 55,000 | 22 | 137.50 |
| 2008-03-21 | 54,100 | 54,800 | 52,800 | 52,800 | 20 | 132 |
| 2008-03-19 | 54,500 | 54,500 | 52,100 | 52,100 | 39 | 130.25 |
| 2008-03-18 | 56,500 | 57,000 | 54,900 | 55,000 | 65 | 137.50 |
| 2008-03-17 | 54,500 | 55,000 | 53,500 | 54,600 | 100 | 136.50 |
| 2008-03-14 | 54,400 | 57,200 | 54,400 | 56,000 | 85 | 140 |
| 2008-03-13 | 56,300 | 57,500 | 56,000 | 56,400 | 103 | 141 |
| 2008-03-12 | 62,800 | 63,000 | 60,800 | 60,800 | 142 | 152 |
| 2008-03-11 | 64,000 | 65,800 | 63,100 | 65,800 | 56 | 164.50 |
| 2008-03-10 | 66,500 | 66,500 | 63,100 | 66,000 | 45 | 165 |
| 2008-03-07 | 71,100 | 72,000 | 70,000 | 72,000 | 32 | 180 |
| 2008-03-06 | 75,000 | 75,000 | 72,100 | 73,500 | 13 | 183.75 |
| 2008-03-05 | 74,000 | 74,000 | 73,000 | 73,000 | 7 | 182.50 |
| 2008-03-04 | 78,200 | 78,200 | 73,000 | 73,500 | 55 | 183.75 |
| 2008-03-03 | 78,000 | 80,700 | 78,000 | 78,300 | 45 | 195.75 |
| 2008-02-29 | 81,900 | 82,800 | 80,800 | 80,800 | 42 | 202 |
| 2008-02-28 | 82,000 | 83,900 | 80,300 | 83,700 | 30 | 209.25 |
| 2008-02-27 | 84,000 | 84,000 | 81,200 | 83,000 | 21 | 207.50 |
| 2008-02-26 | 85,000 | 85,000 | 81,500 | 82,500 | 30 | 206.25 |
| 2008-02-25 | 81,000 | 82,500 | 81,000 | 82,000 | 20 | 205 |
| 2008-02-22 | 80,000 | 80,000 | 78,000 | 80,000 | 17 | 200 |
| 2008-02-21 | 80,200 | 83,000 | 80,200 | 81,400 | 44 | 203.50 |
| 2008-02-20 | 87,000 | 88,000 | 80,100 | 81,200 | 73 | 203 |
| 2008-02-19 | 87,000 | 87,000 | 81,000 | 83,000 | 79 | 207.50 |
| 2008-02-18 | 85,000 | 88,000 | 84,100 | 88,000 | 56 | 220 |
| 2008-02-15 | 70,000 | 82,000 | 67,500 | 80,000 | 127 | 200 |
| 2008-02-14 | 69,000 | 73,000 | 67,800 | 72,000 | 55 | 180 |
| 2008-02-13 | 67,900 | 69,000 | 66,000 | 69,000 | 37 | 172.50 |
| 2008-02-12 | 71,000 | 71,000 | 67,500 | 67,900 | 64 | 169.75 |
| 2008-02-08 | 74,500 | 75,400 | 74,000 | 74,000 | 24 | 185 |
| 2008-02-07 | 79,400 | 81,500 | 74,000 | 75,800 | 61 | 189.50 |
| 2008-02-06 | 83,000 | 83,000 | 78,200 | 79,100 | 119 | 197.75 |
| 2008-02-05 | 88,100 | 89,000 | 87,000 | 87,200 | 40 | 218 |
| 2008-02-04 | 91,700 | 91,700 | 88,000 | 90,000 | 67 | 225 |
| 2008-02-01 | 93,000 | 93,000 | 89,800 | 91,000 | 61 | 227.50 |
| 2008-01-31 | 96,200 | 96,200 | 90,000 | 94,000 | 73 | 235 |
| 2008-01-30 | 94,600 | 96,200 | 93,300 | 96,200 | 40 | 240.50 |
| 2008-01-29 | 96,100 | 96,100 | 93,500 | 95,200 | 19 | 238 |
| 2008-01-28 | 96,700 | 96,700 | 93,000 | 93,200 | 38 | 233 |
| 2008-01-25 | 99,900 | 99,900 | 94,000 | 97,000 | 112 | 242.50 |
| 2008-01-24 | 99,000 | 100,000 | 97,400 | 98,900 | 54 | 247.25 |
| 2008-01-23 | 96,600 | 98,800 | 90,400 | 97,000 | 90 | 242.50 |
| 2008-01-22 | 99,000 | 99,000 | 90,000 | 92,900 | 171 | 232.25 |
| 2008-01-21 | 106,000 | 107,000 | 99,600 | 99,900 | 97 | 249.75 |
| 2008-01-18 | 95,900 | 109,000 | 95,000 | 108,000 | 205 | 270 |
| 2008-01-17 | 102,000 | 105,000 | 98,000 | 102,000 | 241 | 255 |
| 2008-01-16 | 99,000 | 113,000 | 97,900 | 100,000 | 345 | 250 |
| 2008-01-15 | 117,000 | 123,000 | 108,000 | 118,000 | 451 | 295 |
| 2008-01-11 | 120,000 | 121,000 | 98,000 | 103,000 | 226 | 257.50 |
| 2008-01-10 | 125,000 | 128,000 | 117,000 | 117,000 | 58 | 292.50 |
| 2008-01-09 | 118,000 | 124,000 | 117,000 | 123,000 | 110 | 307.50 |
| 2008-01-08 | 130,000 | 130,000 | 126,000 | 128,000 | 62 | 320 |
| 2008-01-07 | 141,000 | 141,000 | 125,000 | 126,000 | 235 | 315 |
| 2008-01-04 | 147,000 | 147,000 | 139,000 | 145,000 | 50 | 362.50 |
分割・併合履歴 ： [2023-01-30]1株→2株 [2013-09-26]1株→200株