3858 (株)ユビキタスAI 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 | 40,150 | 42,000 | 40,050 | 41,300 | 48 | 413 |
| 2008-12-29 | 40,000 | 41,200 | 40,000 | 40,300 | 81 | 403 |
| 2008-12-26 | 39,600 | 40,000 | 39,050 | 40,000 | 70 | 400 |
| 2008-12-25 | 40,900 | 40,900 | 38,800 | 39,600 | 161 | 396 |
| 2008-12-24 | 40,200 | 40,500 | 39,500 | 39,950 | 199 | 399.50 |
| 2008-12-22 | 40,900 | 41,700 | 39,800 | 40,500 | 280 | 405 |
| 2008-12-19 | 43,200 | 43,200 | 40,800 | 42,500 | 349 | 425 |
| 2008-12-18 | 43,700 | 43,950 | 42,400 | 43,200 | 187 | 432 |
| 2008-12-17 | 49,200 | 49,500 | 44,900 | 44,900 | 516 | 449 |
| 2008-12-16 | 44,900 | 48,900 | 43,600 | 48,900 | 301 | 489 |
| 2008-12-15 | 44,550 | 47,200 | 44,200 | 46,500 | 233 | 465 |
| 2008-12-12 | 47,600 | 48,000 | 44,000 | 44,950 | 309 | 449.50 |
| 2008-12-11 | 45,600 | 48,000 | 43,150 | 48,000 | 552 | 480 |
| 2008-12-10 | 40,000 | 44,000 | 40,000 | 44,000 | 518 | 440 |
| 2008-12-09 | 40,300 | 40,900 | 39,550 | 40,000 | 96 | 400 |
| 2008-12-08 | 39,550 | 40,300 | 39,100 | 39,500 | 92 | 395 |
| 2008-12-05 | 40,000 | 40,200 | 38,900 | 39,350 | 107 | 393.50 |
| 2008-12-04 | 40,800 | 41,000 | 39,000 | 40,200 | 143 | 402 |
| 2008-12-03 | 41,200 | 41,950 | 39,900 | 40,700 | 157 | 407 |
| 2008-12-02 | 41,200 | 41,500 | 40,000 | 40,800 | 141 | 408 |
| 2008-12-01 | 41,500 | 41,500 | 40,200 | 41,000 | 80 | 410 |
| 2008-11-28 | 41,200 | 42,100 | 40,400 | 41,500 | 85 | 415 |
| 2008-11-27 | 42,300 | 43,000 | 40,400 | 40,400 | 166 | 404 |
| 2008-11-26 | 41,600 | 41,600 | 40,150 | 41,100 | 82 | 411 |
| 2008-11-25 | 43,000 | 43,200 | 40,000 | 40,800 | 128 | 408 |
| 2008-11-21 | 37,400 | 41,050 | 37,400 | 41,000 | 155 | 410 |
| 2008-11-20 | 43,600 | 44,200 | 40,400 | 41,000 | 324 | 410 |
| 2008-11-19 | 41,150 | 44,400 | 41,150 | 44,400 | 550 | 444 |
| 2008-11-18 | 40,250 | 41,100 | 40,200 | 40,400 | 65 | 404 |
| 2008-11-17 | 40,300 | 40,900 | 40,000 | 40,150 | 82 | 401.50 |
| 2008-11-14 | 40,500 | 42,500 | 39,000 | 39,100 | 144 | 391 |
| 2008-11-13 | 41,200 | 41,700 | 39,200 | 39,750 | 156 | 397.50 |
| 2008-11-12 | 43,800 | 44,000 | 42,000 | 42,000 | 188 | 420 |
| 2008-11-11 | 44,050 | 45,000 | 42,200 | 44,600 | 211 | 446 |
| 2008-11-10 | 44,500 | 45,900 | 44,000 | 44,450 | 96 | 444.50 |
| 2008-11-07 | 43,300 | 43,900 | 42,200 | 43,500 | 161 | 435 |
| 2008-11-06 | 45,450 | 46,200 | 45,100 | 45,700 | 147 | 457 |
| 2008-11-05 | 45,100 | 47,750 | 45,100 | 47,450 | 251 | 474.50 |
| 2008-11-04 | 44,900 | 45,450 | 43,800 | 44,800 | 208 | 448 |
| 2008-10-31 | 44,600 | 45,200 | 43,800 | 44,500 | 113 | 445 |
| 2008-10-30 | 46,650 | 47,000 | 42,600 | 43,800 | 348 | 438 |
| 2008-10-29 | 50,000 | 50,000 | 46,000 | 46,600 | 309 | 466 |
| 2008-10-28 | 47,400 | 48,000 | 46,000 | 48,000 | 242 | 480 |
| 2008-10-27 | 49,200 | 49,200 | 46,700 | 47,400 | 219 | 474 |
| 2008-10-24 | 49,900 | 50,700 | 48,100 | 49,600 | 183 | 496 |
| 2008-10-23 | 46,600 | 49,500 | 45,600 | 49,500 | 328 | 495 |
| 2008-10-22 | 50,000 | 50,600 | 48,400 | 49,000 | 150 | 490 |
| 2008-10-21 | 52,200 | 52,800 | 50,300 | 50,800 | 218 | 508 |
| 2008-10-20 | 49,000 | 51,300 | 49,000 | 50,700 | 363 | 507 |
| 2008-10-17 | 49,800 | 50,000 | 47,100 | 49,000 | 162 | 490 |
| 2008-10-16 | 47,350 | 49,500 | 47,300 | 47,800 | 285 | 478 |
| 2008-10-15 | 50,100 | 51,700 | 47,650 | 51,700 | 497 | 517 |
| 2008-10-14 | 47,650 | 47,650 | 47,650 | 47,650 | 52 | 476.50 |
| 2008-10-10 | 36,850 | 44,050 | 36,800 | 43,650 | 395 | 436.50 |
| 2008-10-09 | 37,300 | 41,950 | 36,400 | 40,050 | 673 | 400.50 |
| 2008-10-08 | 40,250 | 40,300 | 38,900 | 38,900 | 231 | 389 |
| 2008-10-07 | 42,900 | 43,850 | 42,900 | 42,900 | 831 | 429 |
| 2008-10-06 | 53,400 | 53,400 | 46,900 | 46,900 | 364 | 469 |
| 2008-10-03 | 54,000 | 54,500 | 50,300 | 51,900 | 306 | 519 |
| 2008-10-02 | 58,200 | 58,200 | 55,000 | 55,000 | 195 | 550 |
| 2008-10-01 | 59,400 | 59,600 | 56,800 | 57,700 | 249 | 577 |
| 2008-09-30 | 56,800 | 59,700 | 56,800 | 58,200 | 434 | 582 |
| 2008-09-29 | 64,100 | 64,600 | 61,500 | 61,600 | 174 | 616 |
| 2008-09-26 | 65,100 | 67,000 | 64,000 | 64,000 | 262 | 640 |
| 2008-09-25 | 66,000 | 68,000 | 64,500 | 65,100 | 160 | 651 |
| 2008-09-24 | 67,000 | 68,100 | 65,700 | 65,700 | 290 | 657 |
| 2008-09-22 | 68,200 | 70,000 | 67,200 | 67,600 | 311 | 676 |
| 2008-09-19 | 64,400 | 67,500 | 64,100 | 66,700 | 589 | 667 |
| 2008-09-18 | 64,000 | 65,000 | 62,200 | 62,900 | 548 | 629 |
| 2008-09-17 | 69,000 | 70,900 | 65,500 | 66,800 | 945 | 668 |
| 2008-09-16 | 62,500 | 70,000 | 62,500 | 69,000 | 1,309 | 690 |
| 2008-09-12 | 69,700 | 70,200 | 65,400 | 67,500 | 688 | 675 |
| 2008-09-11 | 80,000 | 80,200 | 71,300 | 72,700 | 401 | 727 |
| 2008-09-10 | 74,800 | 83,600 | 74,800 | 79,000 | 510 | 790 |
| 2008-09-09 | 84,000 | 84,000 | 77,200 | 78,800 | 543 | 788 |
| 2008-09-08 | 85,900 | 87,200 | 81,800 | 84,300 | 731 | 843 |
| 2008-09-05 | 74,000 | 81,000 | 73,700 | 77,900 | 867 | 779 |
| 2008-09-04 | 83,000 | 84,500 | 83,000 | 83,000 | 653 | 830 |
| 2008-09-03 | 95,900 | 101,900 | 92,100 | 93,000 | 2,156 | 930 |
| 2008-09-02 | 92,000 | 97,000 | 90,000 | 96,900 | 3,539 | 969 |
| 2008-09-01 | 81,000 | 87,000 | 80,200 | 87,000 | 719 | 870 |
| 2008-08-29 | 73,000 | 77,000 | 72,000 | 77,000 | 516 | 770 |
| 2008-08-28 | 78,500 | 80,000 | 74,500 | 75,600 | 1,420 | 756 |
| 2008-08-27 | 74,500 | 74,500 | 74,500 | 74,500 | 128 | 745 |
| 2008-08-26 | 62,500 | 69,500 | 62,500 | 69,500 | 788 | 695 |
| 2008-08-25 | 61,200 | 64,900 | 61,100 | 64,500 | 469 | 645 |
| 2008-08-22 | 64,500 | 64,500 | 61,000 | 61,100 | 247 | 611 |
| 2008-08-21 | 64,900 | 66,600 | 64,300 | 65,500 | 696 | 655 |
| 2008-08-20 | 58,100 | 63,500 | 57,100 | 63,400 | 586 | 634 |
| 2008-08-19 | 59,500 | 60,400 | 58,400 | 59,100 | 443 | 591 |
| 2008-08-18 | 60,500 | 64,000 | 60,000 | 61,100 | 345 | 611 |
| 2008-08-15 | 64,800 | 64,800 | 62,100 | 63,000 | 262 | 630 |
| 2008-08-14 | 70,200 | 70,200 | 64,100 | 66,800 | 366 | 668 |
| 2008-08-13 | 67,700 | 72,300 | 64,200 | 70,000 | 465 | 700 |
| 2008-08-12 | 69,500 | 69,500 | 67,600 | 68,200 | 195 | 682 |
| 2008-08-11 | 72,800 | 72,800 | 69,400 | 69,500 | 416 | 695 |
| 2008-08-08 | 71,500 | 71,600 | 70,100 | 70,800 | 608 | 708 |
| 2008-08-07 | 78,100 | 78,400 | 74,900 | 75,100 | 328 | 751 |
| 2008-08-06 | 79,500 | 80,100 | 78,100 | 78,500 | 570 | 785 |
| 2008-08-05 | 86,500 | 86,500 | 79,500 | 80,500 | 934 | 805 |
| 2008-08-04 | 82,100 | 82,800 | 74,100 | 76,500 | 741 | 765 |
| 2008-08-01 | 80,700 | 82,700 | 80,700 | 81,000 | 1,292 | 810 |
| 2008-07-31 | 96,600 | 96,800 | 90,700 | 90,700 | 729 | 907 |
| 2008-07-30 | 98,200 | 99,500 | 95,100 | 95,600 | 558 | 956 |
| 2008-07-29 | 98,400 | 98,400 | 95,200 | 96,200 | 620 | 962 |
| 2008-07-28 | 100,800 | 104,500 | 100,200 | 100,400 | 629 | 1,004 |
| 2008-07-25 | 101,400 | 102,300 | 99,000 | 100,000 | 751 | 1,000 |
| 2008-07-24 | 100,200 | 107,000 | 99,500 | 105,400 | 1,235 | 1,054 |
| 2008-07-23 | 96,500 | 103,800 | 95,300 | 101,700 | 1,169 | 1,017 |
| 2008-07-22 | 101,100 | 102,200 | 91,300 | 95,300 | 875 | 953 |
| 2008-07-18 | 112,000 | 112,000 | 103,000 | 103,000 | 609 | 1,030 |
| 2008-07-17 | 116,000 | 116,000 | 109,000 | 110,000 | 712 | 1,100 |
| 2008-07-16 | 107,000 | 113,000 | 105,000 | 109,000 | 849 | 1,090 |
| 2008-07-15 | 118,000 | 119,000 | 107,000 | 109,000 | 991 | 1,090 |
| 2008-07-14 | 123,000 | 126,000 | 120,000 | 121,000 | 704 | 1,210 |
| 2008-07-11 | 124,000 | 132,000 | 123,000 | 125,000 | 1,012 | 1,250 |
| 2008-07-10 | 120,000 | 125,000 | 119,000 | 122,000 | 381 | 1,220 |
| 2008-07-09 | 130,000 | 130,000 | 122,000 | 122,000 | 516 | 1,220 |
| 2008-07-08 | 130,000 | 138,000 | 126,000 | 126,000 | 793 | 1,260 |
| 2008-07-07 | 136,000 | 138,000 | 125,000 | 132,000 | 928 | 1,320 |
| 2008-07-04 | 145,000 | 147,000 | 132,000 | 136,000 | 1,021 | 1,360 |
| 2008-07-03 | 126,000 | 150,000 | 125,000 | 137,000 | 2,793 | 1,370 |
| 2008-07-02 | 143,000 | 144,000 | 129,000 | 130,000 | 1,680 | 1,300 |
| 2008-07-01 | 121,000 | 139,000 | 121,000 | 139,000 | 830 | 1,390 |
| 2008-06-30 | 121,000 | 122,000 | 117,000 | 119,000 | 557 | 1,190 |
| 2008-06-27 | 125,000 | 129,000 | 121,000 | 123,000 | 600 | 1,230 |
| 2008-06-26 | 137,000 | 137,000 | 129,000 | 131,000 | 792 | 1,310 |
| 2008-06-25 | 139,000 | 139,000 | 124,000 | 128,000 | 1,453 | 1,280 |
| 2008-06-24 | 150,000 | 153,000 | 144,000 | 144,000 | 703 | 1,440 |
| 2008-06-23 | 158,000 | 158,000 | 152,000 | 155,000 | 431 | 1,550 |
| 2008-06-20 | 163,000 | 164,000 | 160,000 | 162,000 | 311 | 1,620 |
| 2008-06-19 | 165,000 | 169,000 | 162,000 | 163,000 | 378 | 1,630 |
| 2008-06-18 | 170,000 | 171,000 | 164,000 | 167,000 | 574 | 1,670 |
| 2008-06-17 | 167,000 | 173,000 | 167,000 | 170,000 | 590 | 1,700 |
| 2008-06-16 | 166,000 | 169,000 | 164,000 | 169,000 | 239 | 1,690 |
| 2008-06-13 | 169,000 | 171,000 | 164,000 | 165,000 | 322 | 1,650 |
| 2008-06-12 | 162,000 | 169,000 | 160,000 | 168,000 | 465 | 1,680 |
| 2008-06-11 | 163,000 | 164,000 | 161,000 | 164,000 | 247 | 1,640 |
| 2008-06-10 | 168,000 | 170,000 | 161,000 | 163,000 | 376 | 1,630 |
| 2008-06-09 | 162,000 | 169,000 | 161,000 | 168,000 | 364 | 1,680 |
| 2008-06-06 | 175,000 | 176,000 | 163,000 | 168,000 | 946 | 1,680 |
| 2008-06-05 | 178,000 | 178,000 | 172,000 | 175,000 | 623 | 1,750 |
| 2008-06-04 | 181,000 | 181,000 | 175,000 | 178,000 | 527 | 1,780 |
| 2008-06-03 | 182,000 | 184,000 | 179,000 | 182,000 | 563 | 1,820 |
| 2008-06-02 | 186,000 | 186,000 | 183,000 | 184,000 | 365 | 1,840 |
| 2008-05-30 | 187,000 | 188,000 | 183,000 | 185,000 | 409 | 1,850 |
| 2008-05-29 | 185,000 | 188,000 | 182,000 | 187,000 | 644 | 1,870 |
| 2008-05-28 | 194,000 | 195,000 | 185,000 | 186,000 | 910 | 1,860 |
| 2008-05-27 | 196,000 | 197,000 | 191,000 | 193,000 | 952 | 1,930 |
| 2008-05-26 | 192,000 | 195,000 | 190,000 | 193,000 | 983 | 1,930 |
| 2008-05-23 | 187,000 | 199,000 | 186,000 | 189,000 | 3,686 | 1,890 |
| 2008-05-22 | 187,000 | 189,000 | 184,000 | 187,000 | 465 | 1,870 |
| 2008-05-21 | 182,000 | 190,000 | 181,000 | 189,000 | 842 | 1,890 |
| 2008-05-20 | 182,000 | 184,000 | 180,000 | 184,000 | 354 | 1,840 |
| 2008-05-19 | 182,000 | 185,000 | 182,000 | 184,000 | 350 | 1,840 |
| 2008-05-16 | 187,000 | 188,000 | 179,000 | 182,000 | 1,056 | 1,820 |
| 2008-05-15 | 190,000 | 192,000 | 187,000 | 189,000 | 891 | 1,890 |
| 2008-05-14 | 192,000 | 192,000 | 183,000 | 188,000 | 1,397 | 1,880 |
| 2008-05-13 | 196,000 | 197,000 | 191,000 | 192,000 | 851 | 1,920 |
| 2008-05-12 | 200,000 | 200,000 | 194,000 | 195,000 | 1,293 | 1,950 |
| 2008-05-09 | 198,000 | 212,000 | 197,000 | 202,000 | 5,166 | 2,020 |
| 2008-05-08 | 227,000 | 247,000 | 226,000 | 234,000 | 7,152 | 2,340 |
| 2008-05-07 | 226,000 | 232,000 | 223,000 | 229,000 | 2,803 | 2,290 |
| 2008-05-02 | 225,000 | 226,000 | 218,000 | 222,000 | 1,826 | 2,220 |
| 2008-05-01 | 218,000 | 227,000 | 213,000 | 218,000 | 1,923 | 2,180 |
| 2008-04-30 | 217,000 | 222,000 | 214,000 | 216,000 | 1,206 | 2,160 |
| 2008-04-28 | 215,000 | 229,000 | 209,000 | 216,000 | 3,713 | 2,160 |
| 2008-04-25 | 212,000 | 216,000 | 210,000 | 212,000 | 1,336 | 2,120 |
| 2008-04-24 | 217,000 | 218,000 | 206,000 | 208,000 | 1,809 | 2,080 |
| 2008-04-23 | 195,000 | 222,000 | 193,000 | 215,000 | 4,577 | 2,150 |
| 2008-04-22 | 194,000 | 194,000 | 191,000 | 192,000 | 523 | 1,920 |
| 2008-04-21 | 195,000 | 196,000 | 192,000 | 193,000 | 470 | 1,930 |
| 2008-04-18 | 194,000 | 196,000 | 188,000 | 192,000 | 616 | 1,920 |
| 2008-04-17 | 198,000 | 198,000 | 192,000 | 194,000 | 459 | 1,940 |
| 2008-04-16 | 196,000 | 199,000 | 192,000 | 192,000 | 588 | 1,920 |
| 2008-04-15 | 191,000 | 202,000 | 191,000 | 193,000 | 1,278 | 1,930 |
| 2008-04-14 | 193,000 | 195,000 | 190,000 | 192,000 | 745 | 1,920 |
| 2008-04-11 | 199,000 | 202,000 | 197,000 | 200,000 | 786 | 2,000 |
| 2008-04-10 | 193,000 | 205,000 | 193,000 | 198,000 | 1,261 | 1,980 |
| 2008-04-09 | 215,000 | 215,000 | 200,000 | 203,000 | 1,926 | 2,030 |
| 2008-04-08 | 229,000 | 233,000 | 212,000 | 217,000 | 2,568 | 2,170 |
| 2008-04-07 | 216,000 | 227,000 | 212,000 | 225,000 | 1,805 | 2,250 |
| 2008-04-04 | 226,000 | 231,000 | 215,000 | 218,000 | 3,314 | 2,180 |
| 2008-04-03 | 209,000 | 231,000 | 205,000 | 226,000 | 5,611 | 2,260 |
| 2008-04-02 | 214,000 | 215,000 | 205,000 | 210,000 | 1,837 | 2,100 |
| 2008-04-01 | 227,000 | 231,000 | 203,000 | 206,000 | 4,362 | 2,060 |
| 2008-03-31 | 224,000 | 239,000 | 217,000 | 223,000 | 9,048 | 2,230 |
| 2008-03-28 | 195,000 | 220,000 | 191,000 | 220,000 | 6,589 | 2,200 |
| 2008-03-27 | 180,000 | 190,000 | 178,000 | 190,000 | 2,014 | 1,900 |
| 2008-03-26 | 173,000 | 186,000 | 173,000 | 181,000 | 1,800 | 1,810 |
| 2008-03-25 | 183,000 | 184,000 | 173,000 | 174,000 | 1,497 | 1,740 |
| 2008-03-24 | 169,000 | 186,000 | 165,000 | 179,000 | 2,348 | 1,790 |
| 2008-03-21 | 164,000 | 171,000 | 163,000 | 169,000 | 1,410 | 1,690 |
| 2008-03-19 | 171,000 | 172,000 | 160,000 | 163,000 | 1,287 | 1,630 |
| 2008-03-18 | 175,000 | 178,000 | 162,000 | 165,000 | 1,194 | 1,650 |
| 2008-03-17 | 175,000 | 178,000 | 167,000 | 173,000 | 1,318 | 1,730 |
| 2008-03-14 | 196,000 | 198,000 | 178,000 | 181,000 | 1,866 | 1,810 |
| 2008-03-13 | 181,000 | 200,000 | 179,000 | 192,000 | 2,841 | 1,920 |
| 2008-03-12 | 205,000 | 211,000 | 180,000 | 184,000 | 4,834 | 1,840 |
| 2008-03-11 | 168,000 | 195,000 | 164,000 | 195,000 | 4,420 | 1,950 |
| 2008-03-10 | 165,000 | 183,000 | 159,000 | 165,000 | 2,185 | 1,650 |
| 2008-03-07 | 176,000 | 180,000 | 169,000 | 171,000 | 1,620 | 1,710 |
| 2008-03-06 | 195,000 | 197,000 | 178,000 | 182,000 | 2,315 | 1,820 |
| 2008-03-05 | 187,000 | 198,000 | 184,000 | 194,000 | 3,029 | 1,940 |
| 2008-03-04 | 232,000 | 234,000 | 206,000 | 208,000 | 2,329 | 2,080 |
| 2008-03-03 | 234,000 | 235,000 | 225,000 | 230,000 | 1,603 | 2,300 |
| 2008-02-29 | 246,000 | 255,000 | 237,000 | 243,000 | 2,332 | 2,430 |
| 2008-02-28 | 248,000 | 257,000 | 243,000 | 249,000 | 2,347 | 2,490 |
| 2008-02-27 | 242,000 | 252,000 | 240,000 | 245,000 | 2,411 | 2,450 |
| 2008-02-26 | 235,000 | 255,000 | 232,000 | 241,000 | 4,240 | 2,410 |
| 2008-02-25 | 238,000 | 240,000 | 231,000 | 234,000 | 1,838 | 2,340 |
| 2008-02-22 | 248,000 | 249,000 | 237,000 | 242,000 | 1,670 | 2,420 |
| 2008-02-21 | 258,000 | 258,000 | 249,000 | 251,000 | 1,633 | 2,510 |
| 2008-02-20 | 253,000 | 266,000 | 245,000 | 250,000 | 4,002 | 2,500 |
| 2008-02-19 | 274,000 | 276,000 | 248,000 | 251,000 | 6,064 | 2,510 |
| 2008-02-18 | 266,000 | 288,000 | 262,000 | 276,000 | 5,870 | 2,760 |
| 2008-02-15 | 247,000 | 267,000 | 245,000 | 260,000 | 2,716 | 2,600 |
| 2008-02-14 | 243,000 | 265,000 | 243,000 | 255,000 | 2,282 | 2,550 |
| 2008-02-13 | 268,000 | 268,000 | 230,000 | 239,000 | 2,225 | 2,390 |
| 2008-02-12 | 230,000 | 232,000 | 230,000 | 232,000 | 1,808 | 2,320 |
| 2008-02-08 | 300,000 | 300,000 | 267,000 | 270,000 | 2,353 | 2,700 |
| 2008-02-07 | 290,000 | 304,000 | 288,000 | 298,000 | 4,169 | 2,980 |
| 2008-02-06 | 287,000 | 310,000 | 277,000 | 288,000 | 4,704 | 2,880 |
| 2008-02-05 | 305,000 | 305,000 | 291,000 | 300,000 | 1,547 | 3,000 |
| 2008-02-04 | 304,000 | 313,000 | 299,000 | 304,000 | 2,749 | 3,040 |
| 2008-02-01 | 326,000 | 329,000 | 302,000 | 304,000 | 2,703 | 3,040 |
| 2008-01-31 | 315,000 | 327,000 | 308,000 | 321,000 | 2,844 | 3,210 |
| 2008-01-30 | 318,000 | 348,000 | 318,000 | 324,000 | 7,874 | 3,240 |
| 2008-01-29 | 362,000 | 370,000 | 357,000 | 368,000 | 2,845 | 3,680 |
| 2008-01-28 | 354,000 | 365,000 | 350,000 | 354,000 | 2,869 | 3,540 |
| 2008-01-25 | 383,000 | 383,000 | 350,000 | 356,000 | 6,316 | 3,560 |
| 2008-01-24 | 370,000 | 375,000 | 364,000 | 368,000 | 3,086 | 3,680 |
| 2008-01-23 | 366,000 | 371,000 | 341,000 | 355,000 | 3,543 | 3,550 |
| 2008-01-22 | 340,000 | 363,000 | 331,000 | 336,000 | 3,082 | 3,360 |
| 2008-01-21 | 359,000 | 375,000 | 350,000 | 365,000 | 3,973 | 3,650 |
| 2008-01-18 | 325,000 | 364,000 | 322,000 | 361,000 | 3,657 | 3,610 |
| 2008-01-17 | 328,000 | 338,000 | 313,000 | 337,000 | 3,177 | 3,370 |
| 2008-01-16 | 306,000 | 335,000 | 292,000 | 309,000 | 3,764 | 3,090 |
| 2008-01-15 | 376,000 | 376,000 | 320,000 | 326,000 | 2,992 | 3,260 |
| 2008-01-11 | 398,000 | 401,000 | 359,000 | 366,000 | 2,867 | 3,660 |
| 2008-01-10 | 412,000 | 413,000 | 383,000 | 391,000 | 3,187 | 3,910 |
| 2008-01-09 | 408,000 | 419,000 | 394,000 | 398,000 | 6,761 | 3,980 |
| 2008-01-08 | 375,000 | 414,000 | 370,000 | 414,000 | 8,563 | 4,140 |
| 2008-01-07 | 357,000 | 372,000 | 344,000 | 364,000 | 3,107 | 3,640 |
| 2008-01-04 | 362,000 | 365,000 | 346,000 | 355,000 | 1,718 | 3,550 |
分割・併合履歴 ： [2013-09-26]1株→100株
