4288 (株)アズジェント 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 | 17,350 | 17,350 | 17,250 | 17,250 | 4 | 172.50 |
| 2008-12-29 | 16,000 | 17,200 | 16,000 | 16,700 | 29 | 167 |
| 2008-12-26 | 15,980 | 16,000 | 15,800 | 16,000 | 54 | 160 |
| 2008-12-25 | 16,100 | 16,180 | 15,980 | 16,180 | 8 | 161.80 |
| 2008-12-24 | 15,980 | 16,570 | 15,960 | 16,000 | 61 | 160 |
| 2008-12-22 | 16,400 | 17,000 | 16,200 | 16,380 | 67 | 163.80 |
| 2008-12-19 | 16,100 | 18,000 | 16,100 | 18,000 | 61 | 180 |
| 2008-12-18 | 18,100 | 18,100 | 17,000 | 17,700 | 38 | 177 |
| 2008-12-17 | 20,210 | 20,210 | 18,500 | 18,500 | 183 | 185 |
| 2008-12-16 | 17,600 | 18,210 | 17,600 | 18,210 | 4 | 182.10 |
| 2008-12-15 | 15,510 | 17,000 | 15,500 | 17,000 | 15 | 170 |
| 2008-12-12 | 16,280 | 16,280 | 15,500 | 15,500 | 6 | 155 |
| 2008-12-11 | 16,010 | 16,080 | 16,010 | 16,080 | 4 | 160.80 |
| 2008-12-10 | 16,000 | 16,010 | 16,000 | 16,010 | 13 | 160.10 |
| 2008-12-09 | 16,050 | 16,060 | 16,050 | 16,060 | 2 | 160.60 |
| 2008-12-08 | 16,410 | 16,450 | 16,410 | 16,450 | 4 | 164.50 |
| 2008-12-05 | 16,400 | 16,410 | 15,500 | 16,410 | 19 | 164.10 |
| 2008-12-04 | 16,810 | 17,000 | 16,800 | 17,000 | 3 | 170 |
| 2008-12-03 | 16,810 | 16,820 | 16,800 | 16,800 | 4 | 168 |
| 2008-12-02 | 17,000 | 17,010 | 17,000 | 17,010 | 12 | 170.10 |
| 2008-12-01 | 17,410 | 17,410 | 17,000 | 17,000 | 11 | 170 |
| 2008-11-28 | 18,000 | 18,000 | 17,200 | 17,400 | 4 | 174 |
| 2008-11-27 | 17,000 | 17,000 | 17,000 | 17,000 | 1 | 170 |
| 2008-11-26 | 18,990 | 18,990 | 16,800 | 16,800 | 11 | 168 |
| 2008-11-25 | 19,000 | 19,000 | 17,600 | 17,800 | 13 | 178 |
| 2008-11-21 | 19,000 | 19,000 | 19,000 | 19,000 | 1 | 190 |
| 2008-11-20 | 20,000 | 20,100 | 19,210 | 19,210 | 29 | 192.10 |
| 2008-11-19 | 19,500 | 20,300 | 19,500 | 20,300 | 2 | 203 |
| 2008-11-18 | 20,000 | 21,000 | 20,000 | 20,800 | 9 | 208 |
| 2008-11-17 | 19,100 | 19,890 | 19,100 | 19,890 | 3 | 198.90 |
| 2008-11-14 | 18,500 | 18,500 | 18,500 | 18,500 | 1 | 185 |
| 2008-11-13 | 18,800 | 19,000 | 18,110 | 18,110 | 8 | 181.10 |
| 2008-11-12 | 18,700 | 18,900 | 18,700 | 18,900 | 6 | 189 |
| 2008-11-11 | 17,700 | 17,700 | 17,700 | 17,700 | 1 | 177 |
| 2008-11-10 | 17,900 | 17,900 | 17,300 | 17,500 | 6 | 175 |
| 2008-11-07 | 18,200 | 18,500 | 17,900 | 17,900 | 10 | 179 |
| 2008-11-06 | 19,000 | 19,000 | 18,600 | 18,600 | 8 | 186 |
| 2008-11-05 | 18,200 | 19,500 | 18,200 | 19,500 | 24 | 195 |
| 2008-11-04 | 17,390 | 18,000 | 17,390 | 18,000 | 7 | 180 |
| 2008-10-31 | 16,800 | 18,190 | 16,400 | 18,190 | 27 | 181.90 |
| 2008-10-30 | 15,800 | 16,300 | 15,800 | 16,300 | 7 | 163 |
| 2008-10-29 | 14,100 | 14,100 | 14,100 | 14,100 | 1 | 141 |
| 2008-10-28 | 13,800 | 13,800 | 13,800 | 13,800 | 1 | 138 |
| 2008-10-27 | 16,000 | 16,000 | 15,000 | 15,000 | 28 | 150 |
| 2008-10-24 | 15,500 | 15,500 | 15,500 | 15,500 | 4 | 155 |
| 2008-10-23 | 16,000 | 16,000 | 15,300 | 15,500 | 19 | 155 |
| 2008-10-22 | 16,400 | 16,400 | 16,400 | 16,400 | 4 | 164 |
| 2008-10-21 | 17,800 | 17,800 | 17,800 | 17,800 | 2 | 178 |
| 2008-10-20 | 18,000 | 18,000 | 18,000 | 18,000 | 2 | 180 |
| 2008-10-17 | 18,000 | 18,000 | 18,000 | 18,000 | 6 | 180 |
| 2008-10-16 | 16,400 | 17,000 | 15,800 | 17,000 | 64 | 170 |
| 2008-10-15 | 16,400 | 16,400 | 16,400 | 16,400 | 1 | 164 |
| 2008-10-14 | 16,800 | 16,800 | 16,800 | 16,800 | 10 | 168 |
| 2008-10-10 | 14,800 | 15,000 | 14,800 | 14,800 | 76 | 148 |
| 2008-10-09 | 17,000 | 17,010 | 15,810 | 16,800 | 66 | 168 |
| 2008-10-08 | 17,800 | 17,800 | 17,600 | 17,600 | 10 | 176 |
| 2008-10-07 | 19,700 | 19,700 | 19,600 | 19,600 | 20 | 196 |
| 2008-10-06 | 21,900 | 22,600 | 20,800 | 22,600 | 16 | 226 |
| 2008-10-03 | 23,440 | 23,800 | 20,500 | 22,800 | 27 | 228 |
| 2008-10-02 | 23,900 | 24,300 | 23,500 | 23,500 | 16 | 235 |
| 2008-10-01 | 24,000 | 24,000 | 24,000 | 24,000 | 8 | 240 |
| 2008-09-29 | 24,300 | 24,900 | 24,300 | 24,900 | 2 | 249 |
| 2008-09-26 | 25,900 | 25,900 | 24,600 | 24,600 | 6 | 246 |
| 2008-09-25 | 26,000 | 26,000 | 25,000 | 25,900 | 3 | 259 |
| 2008-09-24 | 25,000 | 26,000 | 24,990 | 26,000 | 3 | 260 |
| 2008-09-22 | 25,900 | 26,000 | 25,200 | 26,000 | 16 | 260 |
| 2008-09-19 | 25,900 | 26,500 | 25,900 | 26,500 | 3 | 265 |
| 2008-09-18 | 25,000 | 25,890 | 24,990 | 25,890 | 8 | 258.90 |
| 2008-09-17 | 25,110 | 25,900 | 24,000 | 25,900 | 43 | 259 |
| 2008-09-16 | 25,300 | 25,900 | 25,000 | 25,900 | 22 | 259 |
| 2008-09-12 | 25,900 | 26,500 | 25,900 | 25,900 | 7 | 259 |
| 2008-09-11 | 25,910 | 26,800 | 25,910 | 26,500 | 4 | 265 |
| 2008-09-10 | 25,910 | 26,800 | 25,910 | 26,800 | 4 | 268 |
| 2008-09-09 | 26,000 | 26,510 | 25,700 | 26,510 | 26 | 265.10 |
| 2008-09-08 | 26,100 | 26,900 | 25,980 | 26,900 | 8 | 269 |
| 2008-09-05 | 26,010 | 27,000 | 25,700 | 27,000 | 20 | 270 |
| 2008-09-04 | 26,990 | 27,000 | 26,400 | 26,400 | 3 | 264 |
| 2008-09-03 | 27,490 | 27,530 | 26,630 | 27,530 | 11 | 275.30 |
| 2008-09-02 | 27,200 | 27,200 | 27,200 | 27,200 | 1 | 272 |
| 2008-09-01 | 27,510 | 27,510 | 26,500 | 26,800 | 6 | 268 |
| 2008-08-29 | 26,700 | 27,000 | 26,610 | 26,610 | 6 | 266.10 |
| 2008-08-28 | 26,600 | 27,000 | 26,590 | 27,000 | 16 | 270 |
| 2008-08-27 | 27,300 | 27,500 | 27,000 | 27,500 | 31 | 275 |
| 2008-08-26 | 26,540 | 27,000 | 26,540 | 26,700 | 15 | 267 |
| 2008-08-25 | 26,700 | 27,600 | 26,700 | 27,100 | 9 | 271 |
| 2008-08-22 | 27,850 | 27,880 | 26,700 | 27,600 | 24 | 276 |
| 2008-08-21 | 27,890 | 27,890 | 27,290 | 27,880 | 3 | 278.80 |
| 2008-08-20 | 27,970 | 28,000 | 27,110 | 27,990 | 6 | 279.90 |
| 2008-08-19 | 27,400 | 28,000 | 27,400 | 27,990 | 5 | 279.90 |
| 2008-08-18 | 27,300 | 27,700 | 26,500 | 27,700 | 20 | 277 |
| 2008-08-15 | 27,120 | 28,000 | 26,500 | 27,700 | 19 | 277 |
| 2008-08-14 | 27,340 | 28,300 | 26,900 | 28,300 | 13 | 283 |
| 2008-08-13 | 28,700 | 28,700 | 27,040 | 27,940 | 18 | 279.40 |
| 2008-08-12 | 28,470 | 28,600 | 27,700 | 28,500 | 9 | 285 |
| 2008-08-11 | 28,200 | 28,480 | 27,800 | 28,480 | 15 | 284.80 |
| 2008-08-08 | 28,000 | 28,500 | 27,900 | 27,900 | 5 | 279 |
| 2008-08-07 | 29,590 | 29,590 | 28,100 | 28,100 | 19 | 281 |
| 2008-08-06 | 29,000 | 29,000 | 28,010 | 29,000 | 15 | 290 |
| 2008-08-05 | 29,000 | 29,300 | 28,020 | 29,300 | 11 | 293 |
| 2008-08-04 | 30,000 | 30,000 | 28,600 | 28,600 | 25 | 286 |
| 2008-08-01 | 30,100 | 32,500 | 28,100 | 29,900 | 295 | 299 |
| 2008-07-31 | 29,500 | 29,500 | 29,500 | 29,500 | 4 | 295 |
| 2008-07-30 | 26,500 | 26,500 | 26,100 | 26,500 | 12 | 265 |
| 2008-07-29 | 25,600 | 26,500 | 25,600 | 26,500 | 5 | 265 |
| 2008-07-28 | 25,400 | 26,790 | 25,400 | 25,600 | 6 | 256 |
| 2008-07-25 | 26,000 | 26,000 | 26,000 | 26,000 | 2 | 260 |
| 2008-07-24 | 24,510 | 26,000 | 24,510 | 26,000 | 24 | 260 |
| 2008-07-23 | 24,700 | 24,700 | 24,600 | 24,610 | 7 | 246.10 |
| 2008-07-22 | 25,100 | 25,600 | 25,000 | 25,000 | 15 | 250 |
| 2008-07-18 | 25,800 | 26,600 | 25,800 | 26,000 | 5 | 260 |
| 2008-07-17 | 26,500 | 27,000 | 25,510 | 27,000 | 10 | 270 |
| 2008-07-16 | 27,000 | 27,000 | 25,000 | 26,500 | 10 | 265 |
| 2008-07-15 | 26,300 | 26,900 | 26,000 | 26,300 | 37 | 263 |
| 2008-07-14 | 24,650 | 26,000 | 24,650 | 26,000 | 14 | 260 |
| 2008-07-11 | 25,600 | 25,600 | 24,380 | 25,550 | 8 | 255.50 |
| 2008-07-10 | 24,500 | 25,000 | 24,300 | 25,000 | 21 | 250 |
| 2008-07-08 | 24,510 | 25,100 | 24,500 | 24,500 | 16 | 245 |
| 2008-07-07 | 24,800 | 24,800 | 24,100 | 24,100 | 21 | 241 |
| 2008-07-04 | 24,700 | 25,300 | 24,700 | 24,700 | 8 | 247 |
| 2008-07-03 | 24,600 | 25,000 | 24,400 | 25,000 | 15 | 250 |
| 2008-07-02 | 26,000 | 26,000 | 24,610 | 24,610 | 6 | 246.10 |
| 2008-07-01 | 24,600 | 26,100 | 24,600 | 26,100 | 2 | 261 |
| 2008-06-27 | 24,900 | 26,000 | 24,310 | 26,000 | 22 | 260 |
| 2008-06-26 | 25,500 | 26,700 | 24,600 | 25,800 | 16 | 258 |
| 2008-06-25 | 24,820 | 25,200 | 24,300 | 25,200 | 13 | 252 |
| 2008-06-24 | 23,660 | 24,220 | 23,610 | 24,220 | 7 | 242.20 |
| 2008-06-23 | 23,620 | 24,260 | 23,310 | 24,260 | 29 | 242.60 |
| 2008-06-20 | 24,590 | 25,190 | 24,000 | 24,520 | 13 | 245.20 |
| 2008-06-19 | 24,700 | 25,490 | 24,700 | 25,490 | 11 | 254.90 |
| 2008-06-18 | 23,840 | 25,600 | 23,840 | 25,600 | 21 | 256 |
| 2008-06-16 | 24,890 | 24,890 | 23,220 | 24,720 | 42 | 247.20 |
| 2008-06-13 | 23,820 | 25,260 | 23,820 | 24,290 | 38 | 242.90 |
| 2008-06-12 | 24,200 | 25,290 | 23,860 | 24,310 | 16 | 243.10 |
| 2008-06-11 | 23,740 | 24,450 | 23,740 | 24,000 | 32 | 240 |
| 2008-06-10 | 26,140 | 26,140 | 25,240 | 25,840 | 9 | 258.40 |
| 2008-06-09 | 26,000 | 26,000 | 24,500 | 24,640 | 91 | 246.40 |
| 2008-06-06 | 26,800 | 27,400 | 26,200 | 26,500 | 26 | 265 |
| 2008-06-05 | 27,870 | 27,900 | 26,500 | 26,500 | 9 | 265 |
| 2008-06-04 | 27,990 | 28,000 | 27,390 | 28,000 | 6 | 280 |
| 2008-06-03 | 27,510 | 28,000 | 27,310 | 28,000 | 21 | 280 |
| 2008-06-02 | 28,470 | 28,470 | 27,720 | 27,720 | 20 | 277.20 |
| 2008-05-30 | 26,900 | 28,700 | 26,600 | 28,470 | 39 | 284.70 |
| 2008-05-29 | 30,000 | 30,500 | 27,200 | 27,200 | 221 | 272 |
| 2008-05-28 | 27,400 | 27,500 | 27,300 | 27,490 | 20 | 274.90 |
| 2008-05-27 | 28,990 | 29,000 | 27,370 | 27,370 | 22 | 273.70 |
| 2008-05-26 | 27,430 | 28,880 | 27,430 | 28,880 | 20 | 288.80 |
| 2008-05-23 | 28,540 | 29,200 | 27,730 | 27,730 | 22 | 277.30 |
| 2008-05-22 | 27,140 | 27,640 | 26,700 | 27,640 | 22 | 276.40 |
| 2008-05-21 | 28,800 | 28,800 | 26,400 | 27,440 | 63 | 274.40 |
| 2008-05-20 | 29,900 | 30,400 | 28,500 | 28,800 | 127 | 288 |
| 2008-05-19 | 25,500 | 28,100 | 25,500 | 28,100 | 102 | 281 |
| 2008-05-16 | 24,000 | 25,400 | 24,000 | 25,100 | 39 | 251 |
| 2008-05-15 | 22,100 | 23,890 | 22,100 | 23,890 | 13 | 238.90 |
| 2008-05-14 | 23,400 | 23,900 | 23,400 | 23,900 | 24 | 239 |
| 2008-05-13 | 23,000 | 23,400 | 22,400 | 23,400 | 12 | 234 |
| 2008-05-12 | 21,910 | 22,800 | 21,710 | 22,400 | 17 | 224 |
| 2008-05-09 | 23,200 | 23,500 | 22,400 | 23,110 | 53 | 231.10 |
| 2008-05-08 | 21,900 | 23,750 | 21,900 | 22,400 | 118 | 224 |
| 2008-05-07 | 21,000 | 21,000 | 21,000 | 21,000 | 18 | 210 |
| 2008-05-02 | 19,000 | 19,400 | 19,000 | 19,000 | 9 | 190 |
| 2008-05-01 | 19,200 | 19,200 | 19,160 | 19,160 | 3 | 191.60 |
| 2008-04-30 | 18,620 | 18,900 | 18,620 | 18,620 | 15 | 186.20 |
| 2008-04-28 | 19,000 | 19,200 | 18,600 | 18,600 | 9 | 186 |
| 2008-04-25 | 18,840 | 18,970 | 18,600 | 18,600 | 8 | 186 |
| 2008-04-24 | 18,300 | 18,640 | 18,040 | 18,640 | 11 | 186.40 |
| 2008-04-23 | 18,000 | 18,400 | 18,000 | 18,300 | 10 | 183 |
| 2008-04-22 | 18,600 | 18,600 | 18,600 | 18,600 | 1 | 186 |
| 2008-04-21 | 18,800 | 18,800 | 18,600 | 18,600 | 2 | 186 |
| 2008-04-18 | 18,440 | 18,600 | 18,200 | 18,600 | 7 | 186 |
| 2008-04-17 | 17,730 | 18,600 | 17,730 | 18,440 | 29 | 184.40 |
| 2008-04-16 | 18,000 | 18,130 | 18,000 | 18,130 | 2 | 181.30 |
| 2008-04-15 | 17,800 | 18,000 | 17,700 | 17,910 | 24 | 179.10 |
| 2008-04-14 | 19,480 | 19,480 | 19,000 | 19,000 | 3 | 190 |
| 2008-04-10 | 18,160 | 18,750 | 18,150 | 18,680 | 9 | 186.80 |
| 2008-04-09 | 18,500 | 18,500 | 18,500 | 18,500 | 4 | 185 |
| 2008-04-08 | 18,200 | 18,470 | 18,200 | 18,320 | 29 | 183.20 |
| 2008-04-07 | 18,700 | 19,200 | 18,700 | 19,000 | 12 | 190 |
| 2008-04-03 | 19,150 | 19,500 | 19,100 | 19,500 | 44 | 195 |
| 2008-04-02 | 19,520 | 19,600 | 19,510 | 19,550 | 13 | 195.50 |
| 2008-04-01 | 21,790 | 21,790 | 19,590 | 19,590 | 10 | 195.90 |
| 2008-03-31 | 22,200 | 22,200 | 19,700 | 19,900 | 13 | 199 |
| 2008-03-28 | 20,000 | 21,300 | 20,000 | 21,300 | 7 | 213 |
| 2008-03-27 | 21,500 | 21,500 | 19,200 | 19,200 | 7 | 192 |
| 2008-03-26 | 20,000 | 20,750 | 20,000 | 20,750 | 9 | 207.50 |
| 2008-03-25 | 19,700 | 19,900 | 19,130 | 19,500 | 27 | 195 |
| 2008-03-24 | 21,000 | 21,000 | 20,500 | 20,500 | 14 | 205 |
| 2008-03-21 | 17,500 | 20,200 | 17,500 | 20,200 | 83 | 202 |
| 2008-03-19 | 20,290 | 20,290 | 18,000 | 18,000 | 26 | 180 |
| 2008-03-18 | 21,590 | 21,590 | 20,300 | 20,590 | 14 | 205.90 |
| 2008-03-17 | 22,020 | 22,020 | 20,150 | 20,990 | 44 | 209.90 |
| 2008-03-14 | 24,000 | 24,000 | 22,500 | 22,800 | 23 | 228 |
| 2008-03-13 | 23,000 | 24,000 | 23,000 | 24,000 | 11 | 240 |
| 2008-03-12 | 24,100 | 24,100 | 23,000 | 24,100 | 18 | 241 |
| 2008-03-11 | 23,000 | 24,000 | 23,000 | 24,000 | 8 | 240 |
| 2008-03-10 | 24,200 | 24,500 | 24,000 | 24,500 | 23 | 245 |
| 2008-03-07 | 24,200 | 25,000 | 24,200 | 25,000 | 18 | 250 |
| 2008-03-06 | 24,010 | 24,900 | 24,000 | 24,300 | 11 | 243 |
| 2008-03-05 | 25,000 | 25,000 | 25,000 | 25,000 | 7 | 250 |
| 2008-03-04 | 24,170 | 24,600 | 24,170 | 24,600 | 11 | 246 |
| 2008-03-03 | 24,010 | 24,700 | 24,010 | 24,700 | 6 | 247 |
| 2008-02-29 | 25,500 | 26,000 | 25,300 | 25,500 | 15 | 255 |
| 2008-02-28 | 25,400 | 25,500 | 25,200 | 25,500 | 13 | 255 |
| 2008-02-27 | 24,300 | 25,900 | 24,300 | 25,900 | 141 | 259 |
| 2008-02-26 | 26,750 | 27,000 | 26,000 | 26,100 | 20 | 261 |
| 2008-02-25 | 26,000 | 26,600 | 25,700 | 25,850 | 38 | 258.50 |
| 2008-02-22 | 26,800 | 27,200 | 26,800 | 26,800 | 15 | 268 |
| 2008-02-21 | 27,500 | 28,600 | 27,500 | 28,600 | 21 | 286 |
| 2008-02-20 | 27,400 | 28,000 | 26,700 | 27,500 | 43 | 275 |
| 2008-02-19 | 26,500 | 27,100 | 26,300 | 27,100 | 66 | 271 |
| 2008-02-18 | 25,000 | 26,900 | 25,000 | 26,900 | 33 | 269 |
| 2008-02-15 | 25,220 | 25,400 | 25,100 | 25,100 | 8 | 251 |
| 2008-02-13 | 26,000 | 26,300 | 26,000 | 26,300 | 9 | 263 |
| 2008-02-12 | 27,300 | 27,300 | 27,300 | 27,300 | 1 | 273 |
| 2008-02-08 | 26,200 | 27,300 | 26,000 | 27,300 | 27 | 273 |
| 2008-02-07 | 26,400 | 28,000 | 26,400 | 28,000 | 8 | 280 |
| 2008-02-06 | 27,900 | 27,900 | 27,000 | 27,000 | 3 | 270 |
| 2008-02-05 | 28,500 | 28,500 | 28,400 | 28,500 | 18 | 285 |
| 2008-02-04 | 28,400 | 28,500 | 27,700 | 28,500 | 14 | 285 |
| 2008-02-01 | 26,700 | 28,000 | 26,700 | 26,800 | 15 | 268 |
| 2008-01-31 | 27,840 | 27,900 | 27,300 | 27,300 | 12 | 273 |
| 2008-01-30 | 27,220 | 27,550 | 27,220 | 27,540 | 6 | 275.40 |
| 2008-01-29 | 28,010 | 29,000 | 28,010 | 28,120 | 18 | 281.20 |
| 2008-01-28 | 28,010 | 28,900 | 28,010 | 28,010 | 5 | 280.10 |
| 2008-01-25 | 26,500 | 29,000 | 26,500 | 27,550 | 15 | 275.50 |
| 2008-01-24 | 25,600 | 26,000 | 25,000 | 26,000 | 7 | 260 |
| 2008-01-23 | 28,510 | 28,510 | 24,700 | 24,700 | 30 | 247 |
| 2008-01-22 | 29,370 | 29,370 | 26,370 | 26,370 | 47 | 263.70 |
| 2008-01-21 | 29,060 | 29,380 | 29,000 | 29,370 | 23 | 293.70 |
| 2008-01-18 | 26,600 | 30,200 | 26,300 | 30,200 | 79 | 302 |
| 2008-01-17 | 30,800 | 31,600 | 29,600 | 29,600 | 40 | 296 |
| 2008-01-16 | 33,000 | 33,000 | 30,700 | 31,200 | 54 | 312 |
| 2008-01-15 | 34,200 | 36,000 | 33,400 | 33,800 | 25 | 338 |
| 2008-01-11 | 36,900 | 37,000 | 35,700 | 37,000 | 8 | 370 |
| 2008-01-10 | 37,800 | 38,700 | 36,550 | 36,900 | 14 | 369 |
| 2008-01-09 | 34,000 | 37,000 | 34,000 | 37,000 | 30 | 370 |
| 2008-01-08 | 36,300 | 36,300 | 33,500 | 36,200 | 6 | 362 |
| 2008-01-07 | 32,900 | 36,300 | 32,900 | 36,300 | 35 | 363 |
| 2008-01-04 | 37,500 | 38,500 | 37,500 | 37,700 | 9 | 377 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株
