3853 アステリア(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 | 17,438 | 17,964 | 17,156 | 17,964 | 26 | 80.61 |
| 2008-12-29 | 16,945 | 17,964 | 16,945 | 17,156 | 59 | 76.98 |
| 2008-12-26 | 19,375 | 19,577 | 19,175 | 19,175 | 8 | 86.04 |
| 2008-12-25 | 18,871 | 19,073 | 17,710 | 18,164 | 45 | 81.51 |
| 2008-12-24 | 19,184 | 20,081 | 18,871 | 19,073 | 33 | 85.58 |
| 2008-12-22 | 20,183 | 20,183 | 20,183 | 20,183 | 16 | 90.57 |
| 2008-12-19 | 19,679 | 19,679 | 19,577 | 19,679 | 14 | 88.30 |
| 2008-12-18 | 19,276 | 20,183 | 19,276 | 19,679 | 29 | 88.30 |
| 2008-12-17 | 20,183 | 20,194 | 20,183 | 20,183 | 65 | 90.57 |
| 2008-12-16 | 19,175 | 20,081 | 19,175 | 20,081 | 27 | 90.11 |
| 2008-12-15 | 19,375 | 19,375 | 18,671 | 18,671 | 8 | 83.78 |
| 2008-12-12 | 20,183 | 20,183 | 19,175 | 19,175 | 55 | 86.04 |
| 2008-12-11 | 18,671 | 19,780 | 18,671 | 19,780 | 20 | 88.76 |
| 2008-12-10 | 20,234 | 20,284 | 19,175 | 19,789 | 24 | 88.80 |
| 2008-12-09 | 20,234 | 21,688 | 20,234 | 20,243 | 116 | 90.83 |
| 2008-12-08 | 19,175 | 20,183 | 18,871 | 20,183 | 124 | 90.57 |
| 2008-12-05 | 18,680 | 18,972 | 18,569 | 18,972 | 87 | 85.13 |
| 2008-12-04 | 18,176 | 19,175 | 18,176 | 18,671 | 53 | 83.78 |
| 2008-12-03 | 18,164 | 18,367 | 17,660 | 18,164 | 96 | 81.51 |
| 2008-12-02 | 18,063 | 18,468 | 17,660 | 18,164 | 98 | 81.51 |
| 2008-12-01 | 17,964 | 18,164 | 17,458 | 17,964 | 97 | 80.61 |
| 2008-11-28 | 18,164 | 18,416 | 17,964 | 17,964 | 8 | 80.61 |
| 2008-11-27 | 18,367 | 18,367 | 17,964 | 17,964 | 5 | 80.61 |
| 2008-11-26 | 18,569 | 19,175 | 18,468 | 18,468 | 94 | 82.87 |
| 2008-11-25 | 19,073 | 19,175 | 18,972 | 18,972 | 89 | 85.13 |
| 2008-11-21 | 18,356 | 18,671 | 17,964 | 18,671 | 67 | 83.78 |
| 2008-11-20 | 18,164 | 19,163 | 17,660 | 18,356 | 84 | 82.37 |
| 2008-11-19 | 19,679 | 19,679 | 18,164 | 18,164 | 108 | 81.51 |
| 2008-11-18 | 18,972 | 19,780 | 18,972 | 19,679 | 100 | 88.30 |
| 2008-11-17 | 18,164 | 19,375 | 18,164 | 18,972 | 115 | 85.13 |
| 2008-11-14 | 16,146 | 17,669 | 15,946 | 17,458 | 176 | 78.34 |
| 2008-11-13 | 16,450 | 16,450 | 15,138 | 16,146 | 75 | 72.45 |
| 2008-11-12 | 16,045 | 16,045 | 15,037 | 16,045 | 11 | 72 |
| 2008-11-11 | 16,146 | 16,146 | 15,037 | 15,845 | 23 | 71.10 |
| 2008-11-10 | 15,854 | 17,055 | 15,642 | 16,450 | 19 | 73.81 |
| 2008-11-07 | 15,642 | 15,845 | 14,834 | 15,743 | 49 | 70.64 |
| 2008-11-06 | 15,138 | 17,156 | 15,138 | 16,853 | 101 | 75.62 |
| 2008-11-05 | 13,624 | 15,138 | 13,421 | 15,138 | 92 | 67.93 |
| 2008-11-04 | 12,110 | 13,120 | 12,110 | 13,120 | 64 | 58.87 |
| 2008-10-31 | 11,606 | 12,110 | 11,606 | 12,110 | 54 | 54.34 |
| 2008-10-30 | 11,907 | 11,907 | 11,606 | 11,606 | 37 | 52.08 |
| 2008-10-29 | 12,715 | 12,816 | 11,302 | 11,707 | 177 | 52.53 |
| 2008-10-28 | 11,090 | 11,898 | 11,009 | 11,808 | 33 | 52.99 |
| 2008-10-27 | 11,907 | 12,816 | 11,102 | 11,102 | 72 | 49.82 |
| 2008-10-24 | 11,403 | 11,907 | 11,403 | 11,907 | 13 | 53.43 |
| 2008-10-23 | 11,606 | 11,808 | 11,606 | 11,808 | 7 | 52.99 |
| 2008-10-22 | 11,808 | 11,808 | 11,302 | 11,707 | 41 | 52.53 |
| 2008-10-21 | 10,595 | 12,008 | 10,595 | 11,808 | 24 | 52.99 |
| 2008-10-20 | 9,790 | 10,586 | 9,790 | 10,586 | 18 | 47.50 |
| 2008-10-17 | 9,587 | 10,586 | 9,587 | 10,586 | 69 | 47.50 |
| 2008-10-16 | 9,153 | 9,576 | 9,153 | 9,576 | 25 | 42.97 |
| 2008-10-15 | 9,556 | 9,556 | 9,547 | 9,556 | 177 | 42.88 |
| 2008-10-14 | 8,548 | 8,548 | 8,548 | 8,548 | 16 | 38.36 |
| 2008-10-10 | 7,781 | 7,871 | 6,923 | 7,236 | 102 | 32.47 |
| 2008-10-09 | 7,670 | 8,073 | 7,670 | 7,781 | 111 | 34.92 |
| 2008-10-08 | 8,881 | 8,881 | 8,073 | 8,073 | 135 | 36.23 |
| 2008-10-07 | 8,890 | 9,182 | 8,881 | 9,083 | 110 | 40.76 |
| 2008-10-06 | 11,000 | 12,312 | 10,899 | 10,899 | 40 | 48.91 |
| 2008-10-03 | 13,624 | 13,624 | 11,606 | 12,211 | 108 | 54.79 |
| 2008-10-02 | 13,745 | 13,745 | 13,221 | 13,624 | 38 | 61.13 |
| 2008-10-01 | 13,644 | 13,734 | 13,633 | 13,734 | 16 | 61.63 |
| 2008-09-30 | 13,624 | 14,432 | 12,816 | 13,633 | 22 | 61.17 |
| 2008-09-29 | 15,037 | 15,037 | 14,027 | 14,027 | 15 | 62.94 |
| 2008-09-26 | 14,632 | 15,138 | 14,632 | 15,138 | 12 | 67.93 |
| 2008-09-25 | 14,240 | 14,240 | 14,209 | 14,209 | 4 | 63.76 |
| 2008-09-24 | 15,138 | 15,138 | 14,189 | 14,189 | 47 | 63.67 |
| 2008-09-22 | 15,138 | 15,541 | 14,947 | 14,947 | 15 | 67.07 |
| 2008-09-19 | 15,138 | 15,138 | 15,138 | 15,138 | 12 | 67.93 |
| 2008-09-18 | 15,138 | 15,239 | 14,643 | 15,138 | 32 | 67.93 |
| 2008-09-17 | 14,481 | 15,338 | 14,128 | 15,338 | 60 | 68.83 |
| 2008-09-16 | 15,138 | 15,338 | 14,078 | 14,078 | 95 | 63.17 |
| 2008-09-12 | 15,289 | 15,593 | 15,188 | 15,338 | 58 | 68.83 |
| 2008-09-11 | 15,338 | 15,338 | 15,289 | 15,289 | 9 | 68.61 |
| 2008-09-10 | 15,188 | 15,289 | 14,936 | 15,289 | 64 | 68.61 |
| 2008-09-09 | 15,239 | 15,239 | 15,188 | 15,188 | 25 | 68.15 |
| 2008-09-08 | 15,248 | 15,248 | 15,147 | 15,147 | 6 | 67.97 |
| 2008-09-05 | 15,298 | 15,946 | 15,138 | 15,138 | 45 | 67.93 |
| 2008-09-04 | 15,440 | 15,440 | 15,289 | 15,289 | 11 | 68.61 |
| 2008-09-03 | 15,926 | 16,117 | 15,440 | 15,440 | 13 | 69.28 |
| 2008-09-02 | 15,338 | 15,946 | 15,338 | 15,946 | 22 | 71.55 |
| 2008-09-01 | 15,370 | 15,370 | 15,338 | 15,338 | 22 | 68.83 |
| 2008-08-29 | 15,248 | 15,451 | 15,239 | 15,338 | 41 | 68.83 |
| 2008-08-28 | 16,146 | 16,146 | 15,350 | 15,350 | 9 | 68.88 |
| 2008-08-27 | 15,642 | 16,409 | 15,642 | 16,398 | 9 | 73.58 |
| 2008-08-26 | 15,622 | 15,642 | 15,239 | 15,642 | 12 | 70.19 |
| 2008-08-25 | 17,258 | 17,258 | 15,338 | 15,642 | 36 | 70.19 |
| 2008-08-22 | 17,156 | 18,155 | 17,156 | 17,258 | 51 | 77.44 |
| 2008-08-21 | 15,552 | 17,559 | 15,541 | 17,258 | 291 | 77.44 |
| 2008-08-20 | 15,017 | 15,541 | 14,432 | 15,541 | 44 | 69.74 |
| 2008-08-19 | 15,066 | 15,066 | 14,533 | 15,017 | 48 | 67.38 |
| 2008-08-18 | 14,684 | 15,066 | 14,652 | 15,066 | 31 | 67.60 |
| 2008-08-15 | 15,338 | 15,390 | 14,582 | 14,582 | 49 | 65.43 |
| 2008-08-14 | 16,247 | 16,247 | 14,947 | 15,338 | 39 | 68.83 |
| 2008-08-13 | 16,450 | 16,450 | 16,157 | 16,450 | 12 | 73.81 |
| 2008-08-12 | 17,863 | 18,063 | 16,450 | 16,450 | 34 | 73.81 |
| 2008-08-08 | 14,733 | 15,138 | 14,632 | 15,138 | 5 | 67.93 |
| 2008-08-07 | 14,834 | 15,239 | 14,693 | 15,239 | 52 | 68.38 |
| 2008-08-06 | 15,865 | 15,865 | 14,632 | 14,632 | 42 | 65.66 |
| 2008-08-05 | 15,894 | 16,288 | 15,874 | 16,137 | 34 | 72.41 |
| 2008-08-04 | 16,661 | 16,661 | 15,865 | 15,865 | 23 | 71.19 |
| 2008-08-01 | 16,832 | 16,844 | 16,832 | 16,844 | 6 | 75.58 |
| 2008-07-31 | 17,458 | 17,640 | 16,670 | 17,640 | 9 | 79.15 |
| 2008-07-30 | 16,650 | 17,640 | 16,551 | 17,640 | 38 | 79.15 |
| 2008-07-29 | 16,650 | 16,650 | 16,450 | 16,650 | 5 | 74.71 |
| 2008-07-28 | 16,106 | 16,459 | 16,106 | 16,459 | 9 | 73.86 |
| 2008-07-25 | 15,946 | 15,966 | 15,946 | 15,966 | 3 | 71.64 |
| 2008-07-24 | 16,650 | 17,357 | 14,936 | 17,357 | 111 | 77.88 |
| 2008-07-23 | 16,551 | 16,650 | 16,045 | 16,650 | 71 | 74.71 |
| 2008-07-22 | 17,156 | 17,156 | 16,954 | 16,954 | 54 | 76.08 |
| 2008-07-18 | 17,156 | 18,155 | 17,156 | 17,348 | 44 | 77.84 |
| 2008-07-17 | 16,650 | 17,156 | 16,650 | 17,156 | 23 | 76.98 |
| 2008-07-16 | 16,198 | 17,156 | 16,198 | 17,156 | 67 | 76.98 |
| 2008-07-15 | 17,307 | 17,357 | 16,247 | 16,247 | 81 | 72.90 |
| 2008-07-14 | 17,357 | 18,063 | 17,357 | 18,063 | 39 | 81.05 |
| 2008-07-11 | 18,164 | 18,367 | 18,063 | 18,164 | 21 | 81.51 |
| 2008-07-10 | 18,164 | 18,569 | 18,164 | 18,185 | 52 | 81.60 |
| 2008-07-09 | 18,477 | 18,477 | 18,266 | 18,266 | 23 | 81.96 |
| 2008-07-08 | 18,477 | 18,680 | 18,176 | 18,680 | 54 | 83.82 |
| 2008-07-07 | 19,679 | 19,679 | 18,164 | 18,680 | 23 | 83.82 |
| 2008-07-04 | 19,235 | 19,881 | 18,770 | 19,881 | 20 | 89.21 |
| 2008-07-03 | 19,589 | 19,589 | 18,972 | 18,972 | 56 | 85.13 |
| 2008-07-02 | 20,122 | 20,174 | 19,184 | 19,184 | 23 | 86.08 |
| 2008-07-01 | 19,073 | 20,174 | 18,972 | 20,162 | 35 | 90.47 |
| 2008-06-30 | 19,175 | 19,386 | 19,175 | 19,386 | 5 | 86.99 |
| 2008-06-27 | 19,962 | 19,962 | 19,024 | 19,175 | 97 | 86.04 |
| 2008-06-26 | 20,365 | 20,365 | 19,982 | 19,982 | 12 | 89.66 |
| 2008-06-25 | 19,679 | 20,669 | 19,577 | 20,669 | 51 | 92.75 |
| 2008-06-24 | 20,174 | 20,486 | 19,629 | 20,032 | 17 | 89.89 |
| 2008-06-23 | 19,679 | 20,486 | 19,296 | 20,486 | 26 | 91.93 |
| 2008-06-20 | 19,881 | 20,689 | 19,487 | 20,689 | 40 | 92.84 |
| 2008-06-19 | 19,982 | 20,183 | 19,789 | 20,183 | 43 | 90.57 |
| 2008-06-18 | 19,971 | 21,193 | 19,690 | 21,193 | 43 | 95.10 |
| 2008-06-17 | 19,881 | 21,182 | 19,881 | 21,182 | 42 | 95.05 |
| 2008-06-16 | 19,881 | 19,982 | 19,881 | 19,881 | 14 | 89.21 |
| 2008-06-13 | 20,295 | 21,101 | 20,183 | 20,183 | 27 | 90.57 |
| 2008-06-12 | 20,081 | 20,284 | 19,679 | 20,284 | 20 | 91.02 |
| 2008-06-11 | 19,931 | 20,081 | 19,184 | 20,081 | 60 | 90.11 |
| 2008-06-10 | 19,690 | 19,931 | 19,265 | 19,931 | 55 | 89.43 |
| 2008-06-09 | 19,577 | 20,689 | 19,577 | 20,081 | 31 | 90.11 |
| 2008-06-06 | 20,194 | 21,193 | 20,194 | 20,284 | 58 | 91.02 |
| 2008-06-05 | 21,697 | 21,697 | 20,689 | 20,709 | 53 | 92.93 |
| 2008-06-04 | 22,574 | 22,574 | 22,001 | 22,001 | 26 | 98.72 |
| 2008-06-03 | 22,606 | 22,606 | 22,160 | 22,574 | 62 | 101.30 |
| 2008-06-02 | 23,211 | 23,513 | 22,595 | 23,211 | 68 | 104.15 |
| 2008-05-30 | 22,001 | 22,707 | 21,395 | 22,707 | 26 | 101.89 |
| 2008-05-29 | 22,302 | 22,959 | 22,221 | 22,858 | 24 | 102.57 |
| 2008-05-28 | 22,907 | 24,019 | 22,606 | 22,606 | 29 | 101.44 |
| 2008-05-27 | 22,606 | 23,211 | 22,010 | 23,211 | 38 | 104.15 |
| 2008-05-26 | 22,655 | 24,725 | 22,606 | 23,211 | 80 | 104.15 |
| 2008-05-23 | 25,432 | 25,432 | 23,513 | 25,079 | 64 | 112.54 |
| 2008-05-22 | 24,392 | 25,331 | 23,816 | 25,128 | 145 | 112.76 |
| 2008-05-21 | 23,706 | 24,392 | 21,920 | 24,392 | 246 | 109.45 |
| 2008-05-20 | 22,777 | 26,037 | 22,727 | 23,706 | 661 | 106.37 |
| 2008-05-19 | 29,437 | 29,437 | 25,198 | 25,198 | 529 | 113.07 |
| 2008-05-16 | 28,226 | 28,226 | 27,540 | 28,226 | 346 | 126.66 |
| 2008-05-15 | 22,473 | 25,198 | 22,100 | 25,198 | 764 | 113.07 |
| 2008-05-14 | 20,162 | 22,172 | 19,951 | 22,172 | 471 | 99.49 |
| 2008-05-13 | 19,013 | 20,174 | 18,972 | 20,162 | 147 | 90.47 |
| 2008-05-12 | 18,972 | 19,577 | 18,972 | 19,013 | 68 | 85.32 |
| 2008-05-09 | 19,427 | 19,528 | 19,175 | 19,528 | 38 | 87.63 |
| 2008-05-08 | 18,963 | 19,508 | 18,963 | 19,427 | 82 | 87.17 |
| 2008-05-07 | 18,871 | 19,163 | 18,770 | 19,163 | 84 | 85.99 |
| 2008-05-02 | 18,689 | 19,082 | 18,680 | 19,073 | 50 | 85.58 |
| 2008-05-01 | 18,569 | 19,143 | 18,477 | 19,123 | 32 | 85.81 |
| 2008-04-30 | 18,671 | 18,720 | 18,477 | 18,477 | 88 | 82.91 |
| 2008-04-28 | 19,195 | 19,276 | 18,770 | 18,770 | 45 | 84.23 |
| 2008-04-25 | 20,081 | 20,183 | 19,476 | 19,679 | 81 | 88.30 |
| 2008-04-24 | 19,184 | 19,679 | 19,184 | 19,679 | 22 | 88.30 |
| 2008-04-23 | 20,081 | 20,081 | 19,476 | 19,476 | 3 | 87.39 |
| 2008-04-22 | 20,081 | 20,081 | 19,276 | 19,679 | 10 | 88.30 |
| 2008-04-21 | 19,881 | 20,183 | 19,870 | 20,081 | 45 | 90.11 |
| 2008-04-18 | 19,033 | 19,881 | 18,770 | 19,881 | 50 | 89.21 |
| 2008-04-17 | 19,476 | 19,638 | 19,476 | 19,638 | 57 | 88.12 |
| 2008-04-16 | 19,346 | 19,557 | 18,770 | 19,476 | 26 | 87.39 |
| 2008-04-15 | 20,153 | 20,153 | 18,972 | 19,357 | 74 | 86.86 |
| 2008-04-14 | 19,577 | 20,162 | 19,528 | 20,162 | 84 | 90.47 |
| 2008-04-11 | 19,679 | 19,861 | 19,073 | 19,375 | 68 | 86.94 |
| 2008-04-10 | 19,870 | 19,870 | 19,276 | 19,276 | 32 | 86.50 |
| 2008-04-09 | 19,175 | 19,265 | 19,163 | 19,265 | 30 | 86.45 |
| 2008-04-08 | 19,557 | 19,679 | 19,184 | 19,184 | 56 | 86.08 |
| 2008-04-07 | 19,175 | 19,679 | 19,175 | 19,557 | 42 | 87.76 |
| 2008-04-04 | 19,175 | 19,175 | 18,972 | 19,175 | 21 | 86.04 |
| 2008-04-03 | 19,296 | 19,375 | 19,175 | 19,175 | 41 | 86.04 |
| 2008-04-02 | 19,024 | 19,276 | 18,821 | 19,094 | 21 | 85.68 |
| 2008-04-01 | 19,175 | 19,629 | 18,871 | 19,629 | 53 | 88.08 |
| 2008-03-31 | 18,882 | 19,577 | 18,882 | 19,577 | 36 | 87.85 |
| 2008-03-28 | 19,175 | 19,175 | 18,164 | 18,871 | 133 | 84.68 |
| 2008-03-27 | 19,476 | 19,476 | 18,972 | 19,175 | 12 | 86.04 |
| 2008-03-26 | 19,276 | 19,670 | 18,569 | 19,577 | 50 | 87.85 |
| 2008-03-25 | 19,175 | 19,375 | 18,972 | 19,073 | 29 | 85.58 |
| 2008-03-24 | 20,142 | 20,142 | 18,972 | 19,276 | 35 | 86.50 |
| 2008-03-21 | 19,870 | 20,385 | 19,375 | 19,679 | 58 | 88.30 |
| 2008-03-19 | 19,971 | 20,072 | 18,770 | 20,072 | 81 | 90.07 |
| 2008-03-18 | 18,770 | 19,163 | 17,964 | 19,163 | 68 | 85.99 |
| 2008-03-17 | 19,375 | 20,081 | 18,266 | 18,569 | 189 | 83.32 |
| 2008-03-14 | 20,275 | 20,284 | 19,780 | 20,284 | 19 | 91.02 |
| 2008-03-13 | 20,567 | 20,567 | 20,081 | 20,284 | 18 | 91.02 |
| 2008-03-12 | 20,183 | 21,242 | 20,183 | 20,284 | 28 | 91.02 |
| 2008-03-11 | 19,982 | 20,486 | 19,690 | 20,475 | 31 | 91.88 |
| 2008-03-10 | 20,435 | 21,494 | 19,982 | 19,982 | 102 | 89.66 |
| 2008-03-07 | 21,182 | 22,696 | 21,042 | 21,042 | 77 | 94.42 |
| 2008-03-06 | 22,201 | 22,806 | 21,202 | 21,798 | 135 | 97.81 |
| 2008-03-05 | 24,824 | 24,824 | 21,888 | 21,899 | 151 | 98.27 |
| 2008-03-04 | 26,127 | 27,248 | 23,715 | 24,219 | 189 | 108.68 |
| 2008-03-03 | 25,178 | 25,733 | 23,715 | 25,522 | 148 | 114.52 |
| 2008-02-29 | 24,120 | 25,178 | 22,907 | 25,128 | 109 | 112.76 |
| 2008-02-28 | 21,193 | 24,019 | 20,394 | 22,707 | 196 | 101.89 |
| 2008-02-27 | 20,981 | 21,395 | 20,689 | 21,193 | 53 | 95.10 |
| 2008-02-26 | 20,093 | 21,193 | 20,093 | 21,182 | 78 | 95.05 |
| 2008-02-25 | 20,486 | 21,092 | 19,881 | 20,052 | 90 | 89.98 |
| 2008-02-22 | 20,385 | 20,788 | 20,194 | 20,486 | 33 | 91.93 |
| 2008-02-21 | 21,193 | 21,193 | 20,183 | 20,990 | 51 | 94.19 |
| 2008-02-20 | 21,445 | 21,445 | 20,194 | 21,193 | 103 | 95.10 |
| 2008-02-19 | 21,294 | 21,294 | 20,264 | 21,141 | 107 | 94.86 |
| 2008-02-18 | 19,971 | 21,193 | 19,679 | 21,141 | 179 | 94.86 |
| 2008-02-15 | 19,881 | 20,081 | 18,671 | 20,081 | 102 | 90.11 |
| 2008-02-14 | 19,296 | 20,183 | 19,296 | 19,679 | 130 | 88.30 |
| 2008-02-13 | 18,639 | 19,982 | 18,639 | 19,276 | 67 | 86.50 |
| 2008-02-12 | 18,671 | 19,577 | 18,367 | 18,367 | 129 | 82.42 |
| 2008-02-08 | 20,194 | 20,385 | 19,476 | 19,780 | 75 | 88.76 |
| 2008-02-07 | 21,092 | 21,494 | 20,081 | 20,495 | 204 | 91.97 |
| 2008-02-06 | 23,009 | 23,009 | 22,001 | 22,001 | 57 | 98.72 |
| 2008-02-05 | 23,220 | 23,312 | 23,009 | 23,009 | 123 | 103.25 |
| 2008-02-04 | 23,816 | 24,120 | 23,211 | 23,504 | 92 | 105.47 |
| 2008-02-01 | 23,715 | 24,624 | 23,414 | 24,120 | 115 | 108.23 |
| 2008-01-31 | 24,300 | 24,824 | 23,816 | 24,320 | 86 | 109.13 |
| 2008-01-30 | 25,198 | 25,209 | 24,068 | 25,209 | 66 | 113.12 |
| 2008-01-29 | 24,332 | 25,209 | 23,726 | 24,786 | 49 | 111.22 |
| 2008-01-28 | 25,238 | 25,632 | 23,918 | 24,219 | 95 | 108.68 |
| 2008-01-25 | 26,017 | 26,440 | 25,128 | 25,441 | 86 | 114.16 |
| 2008-01-24 | 25,238 | 25,733 | 24,624 | 25,733 | 76 | 115.47 |
| 2008-01-23 | 24,725 | 25,331 | 23,715 | 25,128 | 84 | 112.76 |
| 2008-01-22 | 25,229 | 25,340 | 24,120 | 24,120 | 166 | 108.23 |
| 2008-01-21 | 26,037 | 26,237 | 24,523 | 25,340 | 239 | 113.71 |
| 2008-01-18 | 26,249 | 27,650 | 25,745 | 27,549 | 121 | 123.62 |
| 2008-01-17 | 25,238 | 26,541 | 24,532 | 26,541 | 130 | 119.10 |
| 2008-01-16 | 25,331 | 27,045 | 25,229 | 25,229 | 204 | 113.21 |
| 2008-01-15 | 29,266 | 30,274 | 27,248 | 28,256 | 168 | 126.79 |
| 2008-01-11 | 29,871 | 31,487 | 28,892 | 29,567 | 135 | 132.67 |
| 2008-01-10 | 30,175 | 31,284 | 29,871 | 30,274 | 65 | 135.85 |
| 2008-01-09 | 29,165 | 30,175 | 28,559 | 29,871 | 82 | 134.04 |
| 2008-01-08 | 29,367 | 32,292 | 29,367 | 31,284 | 102 | 140.38 |
| 2008-01-07 | 29,993 | 30,679 | 29,266 | 29,266 | 136 | 131.32 |
| 2008-01-04 | 30,476 | 31,334 | 29,781 | 30,780 | 85 | 138.12 |
分割・併合履歴 ： [2014-05-20]1株→0.895株 [2014-02-21]1株→1.245株 [2011-06-28]1株→200株