4293 (株)セプテーニ・ホールディングス 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 | 76,500 | 76,500 | 75,700 | 76,300 | 79 | 76.30 |
| 2008-12-29 | 78,100 | 78,100 | 74,800 | 76,500 | 117 | 76.50 |
| 2008-12-26 | 75,400 | 79,000 | 75,400 | 78,100 | 251 | 78.10 |
| 2008-12-25 | 72,000 | 75,000 | 72,000 | 74,400 | 199 | 74.40 |
| 2008-12-24 | 69,300 | 70,900 | 69,300 | 70,300 | 165 | 70.30 |
| 2008-12-22 | 70,000 | 70,100 | 68,900 | 69,300 | 126 | 69.30 |
| 2008-12-19 | 72,500 | 73,900 | 69,300 | 69,400 | 166 | 69.40 |
| 2008-12-18 | 71,000 | 74,000 | 70,200 | 72,100 | 104 | 72.10 |
| 2008-12-17 | 77,700 | 77,700 | 72,000 | 73,000 | 193 | 73 |
| 2008-12-16 | 78,000 | 79,200 | 77,000 | 77,900 | 124 | 77.90 |
| 2008-12-15 | 81,000 | 81,000 | 77,600 | 78,000 | 216 | 78 |
| 2008-12-12 | 78,000 | 80,000 | 75,100 | 80,000 | 338 | 80 |
| 2008-12-11 | 81,000 | 81,500 | 77,000 | 79,800 | 349 | 79.80 |
| 2008-12-10 | 81,400 | 82,900 | 81,400 | 81,600 | 405 | 81.60 |
| 2008-12-09 | 85,300 | 86,200 | 81,700 | 84,400 | 162 | 84.40 |
| 2008-12-08 | 83,600 | 85,000 | 81,000 | 84,300 | 218 | 84.30 |
| 2008-12-05 | 85,000 | 87,000 | 83,000 | 83,600 | 171 | 83.60 |
| 2008-12-04 | 86,200 | 86,300 | 84,000 | 86,000 | 330 | 86 |
| 2008-12-03 | 87,100 | 88,000 | 84,600 | 86,200 | 186 | 86.20 |
| 2008-12-02 | 85,000 | 85,100 | 83,600 | 84,100 | 195 | 84.10 |
| 2008-12-01 | 90,400 | 90,400 | 88,000 | 89,000 | 146 | 89 |
| 2008-11-28 | 89,000 | 89,000 | 86,000 | 87,400 | 155 | 87.40 |
| 2008-11-27 | 86,400 | 86,400 | 83,100 | 84,000 | 90 | 84 |
| 2008-11-26 | 83,500 | 84,000 | 81,100 | 82,900 | 136 | 82.90 |
| 2008-11-25 | 89,100 | 91,100 | 87,000 | 87,500 | 85 | 87.50 |
| 2008-11-21 | 81,300 | 86,500 | 81,100 | 86,500 | 95 | 86.50 |
| 2008-11-20 | 86,500 | 89,000 | 82,000 | 84,000 | 122 | 84 |
| 2008-11-19 | 89,100 | 90,900 | 89,100 | 90,900 | 83 | 90.90 |
| 2008-11-18 | 93,500 | 93,500 | 90,100 | 90,900 | 97 | 90.90 |
| 2008-11-17 | 88,600 | 96,200 | 88,600 | 93,300 | 176 | 93.30 |
| 2008-11-14 | 91,900 | 92,000 | 89,000 | 91,100 | 344 | 91.10 |
| 2008-11-13 | 84,800 | 86,100 | 83,200 | 86,100 | 195 | 86.10 |
| 2008-11-12 | 88,800 | 90,000 | 85,000 | 85,200 | 203 | 85.20 |
| 2008-11-11 | 92,000 | 94,100 | 87,400 | 88,800 | 471 | 88.80 |
| 2008-11-10 | 91,100 | 102,000 | 90,000 | 96,000 | 1,707 | 96 |
| 2008-11-07 | 70,100 | 83,100 | 69,300 | 83,100 | 740 | 83.10 |
| 2008-11-06 | 70,600 | 73,100 | 70,100 | 73,100 | 351 | 73.10 |
| 2008-11-05 | 64,600 | 68,100 | 64,600 | 68,100 | 354 | 68.10 |
| 2008-11-04 | 64,000 | 65,200 | 63,000 | 63,100 | 205 | 63.10 |
| 2008-10-31 | 60,500 | 63,800 | 59,900 | 63,000 | 331 | 63 |
| 2008-10-30 | 60,000 | 62,500 | 59,500 | 60,500 | 279 | 60.50 |
| 2008-10-29 | 62,000 | 65,000 | 59,000 | 60,400 | 402 | 60.40 |
| 2008-10-28 | 60,000 | 60,800 | 58,100 | 60,500 | 523 | 60.50 |
| 2008-10-27 | 61,600 | 62,900 | 60,500 | 60,500 | 176 | 60.50 |
| 2008-10-24 | 63,800 | 66,700 | 62,500 | 62,600 | 179 | 62.60 |
| 2008-10-23 | 60,900 | 63,900 | 60,300 | 63,400 | 423 | 63.40 |
| 2008-10-22 | 69,500 | 71,100 | 62,700 | 63,900 | 315 | 63.90 |
| 2008-10-21 | 69,500 | 71,500 | 68,900 | 71,000 | 364 | 71 |
| 2008-10-20 | 62,500 | 66,500 | 61,600 | 66,500 | 319 | 66.50 |
| 2008-10-17 | 61,700 | 62,900 | 61,200 | 61,500 | 160 | 61.50 |
| 2008-10-16 | 60,000 | 60,600 | 58,100 | 59,200 | 335 | 59.20 |
| 2008-10-15 | 63,100 | 63,100 | 62,000 | 63,100 | 574 | 63.10 |
| 2008-10-14 | 58,100 | 58,100 | 58,100 | 58,100 | 34 | 58.10 |
| 2008-10-10 | 53,100 | 54,900 | 53,100 | 53,100 | 637 | 53.10 |
| 2008-10-09 | 60,600 | 62,900 | 58,100 | 58,100 | 1,661 | 58.10 |
| 2008-10-08 | 64,600 | 64,700 | 63,100 | 63,100 | 260 | 63.10 |
| 2008-10-07 | 68,200 | 72,000 | 68,000 | 68,100 | 526 | 68.10 |
| 2008-10-06 | 76,000 | 76,000 | 66,600 | 75,200 | 946 | 75.20 |
| 2008-10-03 | 78,100 | 78,300 | 74,700 | 76,600 | 368 | 76.60 |
| 2008-10-02 | 82,000 | 82,000 | 80,000 | 80,100 | 303 | 80.10 |
| 2008-10-01 | 87,400 | 88,200 | 82,800 | 83,400 | 205 | 83.40 |
| 2008-09-30 | 85,000 | 88,000 | 80,000 | 87,800 | 641 | 87.80 |
| 2008-09-29 | 89,100 | 90,600 | 86,100 | 88,000 | 367 | 88 |
| 2008-09-26 | 89,200 | 93,900 | 88,200 | 89,800 | 995 | 89.80 |
| 2008-09-25 | 80,200 | 87,900 | 79,500 | 86,200 | 840 | 86.20 |
| 2008-09-24 | 75,000 | 82,600 | 74,000 | 81,000 | 588 | 81 |
| 2008-09-22 | 75,100 | 75,500 | 74,000 | 74,900 | 602 | 74.90 |
| 2008-09-19 | 76,300 | 77,800 | 72,300 | 73,100 | 1,229 | 73.10 |
| 2008-09-18 | 78,800 | 78,800 | 73,300 | 75,800 | 801 | 75.80 |
| 2008-09-17 | 82,200 | 83,000 | 79,800 | 80,200 | 1,477 | 80.20 |
| 2008-09-16 | 80,200 | 86,800 | 80,200 | 80,200 | 1,880 | 80.20 |
| 2008-09-12 | 89,500 | 90,200 | 87,900 | 90,200 | 273 | 90.20 |
| 2008-09-11 | 89,000 | 89,600 | 87,800 | 88,500 | 361 | 88.50 |
| 2008-09-10 | 88,900 | 90,900 | 88,700 | 89,900 | 256 | 89.90 |
| 2008-09-09 | 93,000 | 94,000 | 89,500 | 90,400 | 484 | 90.40 |
| 2008-09-08 | 88,600 | 91,900 | 87,200 | 91,900 | 627 | 91.90 |
| 2008-09-05 | 84,000 | 87,600 | 84,000 | 87,500 | 528 | 87.50 |
| 2008-09-04 | 88,800 | 88,800 | 86,000 | 87,300 | 545 | 87.30 |
| 2008-09-03 | 96,000 | 96,600 | 89,500 | 89,500 | 1,224 | 89.50 |
| 2008-09-02 | 99,000 | 99,000 | 95,700 | 95,700 | 534 | 95.70 |
| 2008-09-01 | 100,000 | 100,900 | 99,000 | 99,200 | 456 | 99.20 |
| 2008-08-29 | 99,500 | 102,000 | 99,500 | 101,000 | 980 | 101 |
| 2008-08-28 | 102,000 | 102,000 | 99,900 | 100,100 | 281 | 100.10 |
| 2008-08-27 | 102,700 | 102,800 | 100,500 | 101,800 | 238 | 101.80 |
| 2008-08-26 | 100,400 | 103,000 | 100,300 | 103,000 | 190 | 103 |
| 2008-08-25 | 99,500 | 104,900 | 99,500 | 103,000 | 693 | 103 |
| 2008-08-22 | 100,300 | 100,400 | 99,500 | 100,000 | 434 | 100 |
| 2008-08-21 | 101,000 | 101,500 | 100,300 | 100,300 | 205 | 100.30 |
| 2008-08-20 | 99,600 | 101,600 | 99,500 | 100,200 | 349 | 100.20 |
| 2008-08-19 | 100,000 | 100,100 | 99,300 | 99,700 | 427 | 99.70 |
| 2008-08-18 | 102,100 | 103,500 | 101,000 | 102,600 | 214 | 102.60 |
| 2008-08-15 | 100,000 | 103,300 | 100,000 | 103,300 | 142 | 103.30 |
| 2008-08-14 | 101,000 | 102,500 | 99,600 | 99,600 | 745 | 99.60 |
| 2008-08-13 | 108,500 | 110,000 | 104,300 | 105,900 | 630 | 105.90 |
| 2008-08-12 | 116,000 | 116,000 | 112,000 | 113,400 | 293 | 113.40 |
| 2008-08-11 | 114,000 | 115,000 | 114,000 | 114,600 | 241 | 114.60 |
| 2008-08-08 | 112,000 | 115,000 | 111,000 | 113,900 | 722 | 113.90 |
| 2008-08-07 | 118,300 | 118,800 | 109,700 | 111,400 | 828 | 111.40 |
| 2008-08-06 | 123,000 | 123,000 | 117,500 | 119,500 | 556 | 119.50 |
| 2008-08-05 | 116,400 | 126,200 | 116,300 | 123,400 | 1,575 | 123.40 |
| 2008-08-04 | 110,200 | 110,900 | 109,000 | 109,000 | 334 | 109 |
| 2008-08-01 | 110,000 | 111,500 | 109,000 | 111,300 | 484 | 111.30 |
| 2008-07-31 | 115,400 | 116,700 | 110,600 | 111,700 | 267 | 111.70 |
| 2008-07-30 | 115,500 | 115,700 | 113,000 | 114,700 | 221 | 114.70 |
| 2008-07-29 | 111,400 | 112,500 | 109,900 | 112,100 | 320 | 112.10 |
| 2008-07-28 | 112,000 | 114,000 | 110,300 | 111,400 | 274 | 111.40 |
| 2008-07-25 | 112,100 | 113,500 | 110,000 | 110,000 | 773 | 110 |
| 2008-07-24 | 104,900 | 120,500 | 103,900 | 116,100 | 1,865 | 116.10 |
| 2008-07-23 | 100,500 | 105,000 | 99,500 | 103,000 | 667 | 103 |
| 2008-07-22 | 103,000 | 103,200 | 98,500 | 99,500 | 683 | 99.50 |
| 2008-07-18 | 106,000 | 107,000 | 99,600 | 101,000 | 1,846 | 101 |
| 2008-07-17 | 113,000 | 115,000 | 102,000 | 104,000 | 1,427 | 104 |
| 2008-07-16 | 107,000 | 112,000 | 107,000 | 109,000 | 535 | 109 |
| 2008-07-15 | 115,000 | 115,000 | 107,000 | 108,000 | 1,111 | 108 |
| 2008-07-14 | 114,000 | 116,000 | 111,000 | 116,000 | 1,091 | 116 |
| 2008-07-11 | 120,000 | 121,000 | 116,000 | 117,000 | 1,479 | 117 |
| 2008-07-10 | 121,000 | 124,000 | 119,000 | 120,000 | 634 | 120 |
| 2008-07-09 | 127,000 | 128,000 | 122,000 | 123,000 | 492 | 123 |
| 2008-07-08 | 127,000 | 128,000 | 123,000 | 125,000 | 681 | 125 |
| 2008-07-07 | 134,000 | 134,000 | 128,000 | 128,000 | 2,028 | 128 |
| 2008-07-04 | 135,000 | 136,000 | 129,000 | 136,000 | 1,423 | 136 |
| 2008-07-03 | 134,000 | 137,000 | 131,000 | 135,000 | 1,800 | 135 |
| 2008-07-02 | 123,000 | 136,000 | 123,000 | 133,000 | 4,044 | 133 |
| 2008-07-01 | 124,000 | 126,000 | 120,000 | 123,000 | 3,412 | 123 |
| 2008-06-30 | 140,000 | 142,000 | 125,000 | 128,000 | 4,690 | 128 |
| 2008-06-27 | 138,000 | 138,000 | 131,000 | 134,000 | 1,668 | 134 |
| 2008-06-26 | 137,000 | 140,000 | 136,000 | 139,000 | 1,335 | 139 |
| 2008-06-25 | 135,000 | 138,000 | 132,000 | 136,000 | 758 | 136 |
| 2008-06-24 | 136,000 | 141,000 | 135,000 | 136,000 | 1,755 | 136 |
| 2008-06-23 | 129,000 | 139,000 | 127,000 | 136,000 | 2,795 | 136 |
| 2008-06-20 | 126,000 | 132,000 | 123,000 | 132,000 | 1,756 | 132 |
| 2008-06-19 | 127,000 | 128,000 | 123,000 | 125,000 | 1,114 | 125 |
| 2008-06-18 | 128,000 | 132,000 | 127,000 | 129,000 | 1,075 | 129 |
| 2008-06-17 | 132,000 | 132,000 | 126,000 | 127,000 | 1,665 | 127 |
| 2008-06-16 | 137,000 | 140,000 | 131,000 | 132,000 | 1,966 | 132 |
| 2008-06-13 | 126,000 | 137,000 | 126,000 | 133,000 | 3,639 | 133 |
| 2008-06-12 | 119,000 | 127,000 | 115,000 | 126,000 | 1,724 | 126 |
| 2008-06-11 | 120,000 | 125,000 | 118,000 | 124,000 | 2,447 | 124 |
| 2008-06-10 | 132,000 | 132,000 | 119,000 | 120,000 | 3,290 | 120 |
| 2008-06-09 | 130,000 | 133,000 | 128,000 | 131,000 | 1,767 | 131 |
| 2008-06-06 | 131,000 | 135,000 | 127,000 | 134,000 | 2,288 | 134 |
| 2008-06-05 | 133,000 | 136,000 | 125,000 | 129,000 | 3,278 | 129 |
| 2008-06-04 | 130,000 | 133,000 | 128,000 | 132,000 | 3,183 | 132 |
| 2008-06-03 | 142,000 | 144,000 | 128,000 | 131,000 | 4,049 | 131 |
| 2008-06-02 | 146,000 | 146,000 | 139,000 | 141,000 | 1,585 | 141 |
| 2008-05-30 | 148,000 | 148,000 | 145,000 | 146,000 | 1,093 | 146 |
| 2008-05-29 | 151,000 | 153,000 | 149,000 | 150,000 | 886 | 150 |
| 2008-05-28 | 154,000 | 155,000 | 148,000 | 149,000 | 781 | 149 |
| 2008-05-27 | 155,000 | 155,000 | 152,000 | 154,000 | 140 | 154 |
| 2008-05-26 | 154,000 | 155,000 | 151,000 | 154,000 | 679 | 154 |
| 2008-05-23 | 157,000 | 160,000 | 154,000 | 154,000 | 408 | 154 |
| 2008-05-22 | 152,000 | 158,000 | 152,000 | 158,000 | 334 | 158 |
| 2008-05-21 | 154,000 | 158,000 | 152,000 | 154,000 | 790 | 154 |
| 2008-05-20 | 159,000 | 159,000 | 155,000 | 157,000 | 422 | 157 |
| 2008-05-19 | 156,000 | 161,000 | 154,000 | 159,000 | 1,441 | 159 |
| 2008-05-16 | 163,000 | 163,000 | 148,000 | 148,000 | 2,117 | 148 |
| 2008-05-15 | 170,000 | 170,000 | 162,000 | 165,000 | 929 | 165 |
| 2008-05-14 | 165,000 | 169,000 | 164,000 | 168,000 | 678 | 168 |
| 2008-05-13 | 166,000 | 167,000 | 163,000 | 163,000 | 531 | 163 |
| 2008-05-12 | 165,000 | 166,000 | 163,000 | 165,000 | 349 | 165 |
| 2008-05-09 | 171,000 | 172,000 | 163,000 | 164,000 | 790 | 164 |
| 2008-05-08 | 168,000 | 170,000 | 167,000 | 168,000 | 526 | 168 |
| 2008-05-07 | 176,000 | 177,000 | 168,000 | 170,000 | 1,443 | 170 |
| 2008-05-02 | 164,000 | 169,000 | 162,000 | 169,000 | 1,032 | 169 |
| 2008-05-01 | 168,000 | 170,000 | 162,000 | 163,000 | 843 | 163 |
| 2008-04-30 | 173,000 | 173,000 | 169,000 | 170,000 | 398 | 170 |
| 2008-04-28 | 176,000 | 178,000 | 170,000 | 172,000 | 585 | 172 |
| 2008-04-25 | 177,000 | 179,000 | 175,000 | 175,000 | 578 | 175 |
| 2008-04-24 | 176,000 | 180,000 | 176,000 | 177,000 | 525 | 177 |
| 2008-04-23 | 175,000 | 179,000 | 175,000 | 176,000 | 630 | 176 |
| 2008-04-22 | 176,000 | 179,000 | 175,000 | 176,000 | 450 | 176 |
| 2008-04-21 | 184,000 | 184,000 | 176,000 | 177,000 | 409 | 177 |
| 2008-04-18 | 185,000 | 185,000 | 180,000 | 183,000 | 463 | 183 |
| 2008-04-17 | 186,000 | 186,000 | 183,000 | 185,000 | 491 | 185 |
| 2008-04-16 | 183,000 | 186,000 | 181,000 | 185,000 | 652 | 185 |
| 2008-04-15 | 180,000 | 183,000 | 179,000 | 183,000 | 529 | 183 |
| 2008-04-14 | 176,000 | 183,000 | 176,000 | 182,000 | 754 | 182 |
| 2008-04-11 | 174,000 | 181,000 | 171,000 | 180,000 | 1,614 | 180 |
| 2008-04-10 | 169,000 | 173,000 | 167,000 | 173,000 | 610 | 173 |
| 2008-04-09 | 171,000 | 173,000 | 166,000 | 168,000 | 505 | 168 |
| 2008-04-08 | 168,000 | 173,000 | 168,000 | 172,000 | 842 | 172 |
| 2008-04-07 | 164,000 | 170,000 | 162,000 | 169,000 | 774 | 169 |
| 2008-04-04 | 166,000 | 167,000 | 161,000 | 162,000 | 1,015 | 162 |
| 2008-04-03 | 170,000 | 174,000 | 165,000 | 165,000 | 996 | 165 |
| 2008-04-02 | 177,000 | 178,000 | 169,000 | 171,000 | 776 | 171 |
| 2008-04-01 | 173,000 | 176,000 | 171,000 | 174,000 | 1,363 | 174 |
| 2008-03-31 | 182,000 | 183,000 | 176,000 | 179,000 | 1,304 | 179 |
| 2008-03-28 | 174,000 | 180,000 | 170,000 | 179,000 | 1,128 | 179 |
| 2008-03-27 | 172,000 | 176,000 | 170,000 | 171,000 | 617 | 171 |
| 2008-03-26 | 170,000 | 178,000 | 170,000 | 174,000 | 955 | 174 |
| 2008-03-25 | 171,000 | 174,000 | 168,000 | 170,000 | 1,317 | 170 |
| 2008-03-24 | 159,000 | 170,000 | 156,000 | 170,000 | 2,334 | 170 |
| 2008-03-21 | 158,000 | 158,000 | 151,000 | 156,000 | 1,432 | 156 |
| 2008-03-19 | 166,000 | 169,000 | 154,000 | 156,000 | 1,684 | 156 |
| 2008-03-18 | 170,000 | 172,000 | 155,000 | 163,000 | 3,189 | 163 |
| 2008-03-17 | 173,000 | 177,000 | 169,000 | 172,000 | 1,986 | 172 |
| 2008-03-14 | 169,000 | 174,000 | 167,000 | 171,000 | 1,524 | 171 |
| 2008-03-13 | 169,000 | 176,000 | 166,000 | 167,000 | 1,784 | 167 |
| 2008-03-12 | 182,000 | 188,000 | 169,000 | 171,000 | 2,752 | 171 |
| 2008-03-11 | 168,000 | 184,000 | 167,000 | 181,000 | 2,533 | 181 |
| 2008-03-10 | 169,000 | 172,000 | 164,000 | 168,000 | 2,588 | 168 |
| 2008-03-07 | 184,000 | 185,000 | 164,000 | 174,000 | 5,709 | 174 |
| 2008-03-06 | 196,000 | 199,000 | 189,000 | 193,000 | 1,449 | 193 |
| 2008-03-05 | 199,000 | 200,000 | 194,000 | 195,000 | 1,445 | 195 |
| 2008-03-04 | 199,000 | 204,000 | 194,000 | 202,000 | 2,936 | 202 |
| 2008-03-03 | 195,000 | 197,000 | 192,000 | 194,000 | 1,371 | 194 |
| 2008-02-29 | 195,000 | 200,000 | 192,000 | 200,000 | 1,567 | 200 |
| 2008-02-28 | 186,000 | 200,000 | 186,000 | 197,000 | 2,575 | 197 |
| 2008-02-27 | 184,000 | 189,000 | 181,000 | 187,000 | 1,162 | 187 |
| 2008-02-26 | 189,000 | 190,000 | 181,000 | 183,000 | 1,599 | 183 |
| 2008-02-25 | 180,000 | 187,000 | 176,000 | 186,000 | 2,375 | 186 |
| 2008-02-22 | 184,000 | 186,000 | 176,000 | 178,000 | 2,062 | 178 |
| 2008-02-21 | 184,000 | 189,000 | 173,000 | 189,000 | 5,820 | 189 |
| 2008-02-20 | 188,000 | 190,000 | 179,000 | 180,000 | 3,608 | 180 |
| 2008-02-19 | 203,000 | 204,000 | 192,000 | 195,000 | 2,168 | 195 |
| 2008-02-18 | 205,000 | 215,000 | 203,000 | 203,000 | 3,846 | 203 |
| 2008-02-15 | 189,000 | 200,000 | 188,000 | 199,000 | 1,310 | 199 |
| 2008-02-14 | 187,000 | 194,000 | 186,000 | 192,000 | 1,460 | 192 |
| 2008-02-13 | 195,000 | 200,000 | 185,000 | 185,000 | 3,497 | 185 |
| 2008-02-12 | 193,000 | 196,000 | 188,000 | 190,000 | 1,689 | 190 |
| 2008-02-08 | 189,000 | 194,000 | 187,000 | 194,000 | 2,123 | 194 |
| 2008-02-07 | 194,000 | 195,000 | 184,000 | 187,000 | 2,820 | 187 |
| 2008-02-06 | 181,000 | 196,000 | 181,000 | 193,000 | 6,441 | 193 |
| 2008-02-05 | 175,000 | 188,000 | 172,000 | 186,000 | 3,194 | 186 |
| 2008-02-04 | 173,000 | 175,000 | 171,000 | 172,000 | 1,019 | 172 |
| 2008-02-01 | 180,000 | 186,000 | 170,000 | 171,000 | 1,942 | 171 |
| 2008-01-31 | 172,000 | 180,000 | 171,000 | 179,000 | 1,054 | 179 |
| 2008-01-30 | 179,000 | 187,000 | 173,000 | 174,000 | 2,014 | 174 |
| 2008-01-29 | 174,000 | 184,000 | 172,000 | 182,000 | 2,458 | 182 |
| 2008-01-28 | 165,000 | 179,000 | 165,000 | 169,000 | 1,810 | 169 |
| 2008-01-25 | 163,000 | 169,000 | 161,000 | 168,000 | 1,191 | 168 |
| 2008-01-24 | 161,000 | 164,000 | 159,000 | 161,000 | 608 | 161 |
| 2008-01-23 | 162,000 | 167,000 | 156,000 | 158,000 | 1,654 | 158 |
| 2008-01-22 | 155,000 | 163,000 | 151,000 | 156,000 | 1,392 | 156 |
| 2008-01-21 | 161,000 | 167,000 | 158,000 | 160,000 | 578 | 160 |
| 2008-01-18 | 152,000 | 168,000 | 152,000 | 164,000 | 1,475 | 164 |
| 2008-01-17 | 160,000 | 162,000 | 152,000 | 161,000 | 948 | 161 |
| 2008-01-16 | 148,000 | 158,000 | 146,000 | 155,000 | 1,628 | 155 |
| 2008-01-15 | 165,000 | 169,000 | 153,000 | 154,000 | 2,130 | 154 |
| 2008-01-11 | 158,000 | 162,000 | 151,000 | 159,000 | 1,646 | 159 |
| 2008-01-10 | 158,000 | 159,000 | 151,000 | 151,000 | 485 | 151 |
| 2008-01-09 | 150,000 | 157,000 | 147,000 | 157,000 | 613 | 157 |
| 2008-01-08 | 153,000 | 156,000 | 147,000 | 154,000 | 647 | 154 |
| 2008-01-07 | 146,000 | 156,000 | 146,000 | 152,000 | 729 | 152 |
| 2008-01-04 | 149,000 | 150,000 | 147,000 | 148,000 | 249 | 148 |
分割・併合履歴 ： [2016-09-28]1株→5株 [2013-09-26]1株→200株 [2005-03-28]1株→2株 [2003-09-25]1株→2株 [2002-05-28]1株→3株
