4304 (株)Eストアー 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 | 53,600 | 54,200 | 53,500 | 53,500 | 15 | 267.50 |
| 2008-12-29 | 49,200 | 53,600 | 49,200 | 53,600 | 80 | 268 |
| 2008-12-26 | 52,500 | 52,800 | 49,600 | 49,600 | 35 | 248 |
| 2008-12-25 | 47,000 | 49,200 | 47,000 | 49,200 | 43 | 246 |
| 2008-12-24 | 46,200 | 47,800 | 46,200 | 46,800 | 28 | 234 |
| 2008-12-22 | 47,550 | 47,600 | 46,200 | 46,200 | 31 | 231 |
| 2008-12-19 | 48,000 | 48,000 | 47,500 | 47,550 | 18 | 237.75 |
| 2008-12-18 | 47,750 | 48,000 | 47,750 | 48,000 | 6 | 240 |
| 2008-12-17 | 47,500 | 48,500 | 47,000 | 47,700 | 44 | 238.50 |
| 2008-12-16 | 47,700 | 48,000 | 47,500 | 47,500 | 15 | 237.50 |
| 2008-12-15 | 49,000 | 49,300 | 48,500 | 49,300 | 15 | 246.50 |
| 2008-12-12 | 47,550 | 47,550 | 47,000 | 47,000 | 9 | 235 |
| 2008-12-11 | 47,000 | 47,500 | 47,000 | 47,500 | 11 | 237.50 |
| 2008-12-10 | 46,800 | 47,500 | 46,800 | 47,500 | 20 | 237.50 |
| 2008-12-09 | 46,900 | 46,900 | 46,600 | 46,800 | 18 | 234 |
| 2008-12-08 | 45,500 | 45,500 | 44,700 | 45,000 | 11 | 225 |
| 2008-12-05 | 45,050 | 45,450 | 45,050 | 45,100 | 10 | 225.50 |
| 2008-12-04 | 44,300 | 45,100 | 44,300 | 45,050 | 52 | 225.25 |
| 2008-12-03 | 48,300 | 48,300 | 46,700 | 46,700 | 7 | 233.50 |
| 2008-12-02 | 44,700 | 48,000 | 44,700 | 47,900 | 76 | 239.50 |
| 2008-12-01 | 49,100 | 49,100 | 48,500 | 48,550 | 6 | 242.75 |
| 2008-11-28 | 49,100 | 49,100 | 49,100 | 49,100 | 1 | 245.50 |
| 2008-11-27 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2008-11-26 | 50,000 | 50,000 | 48,900 | 48,900 | 18 | 244.50 |
| 2008-11-25 | 48,500 | 48,500 | 47,200 | 47,200 | 11 | 236 |
| 2008-11-21 | 45,500 | 47,800 | 45,500 | 47,800 | 27 | 239 |
| 2008-11-20 | 48,400 | 48,400 | 47,000 | 47,500 | 19 | 237.50 |
| 2008-11-19 | 48,600 | 49,500 | 47,500 | 49,500 | 35 | 247.50 |
| 2008-11-18 | 50,200 | 50,200 | 49,000 | 49,000 | 14 | 245 |
| 2008-11-17 | 50,000 | 51,000 | 50,000 | 51,000 | 2 | 255 |
| 2008-11-14 | 52,500 | 52,500 | 50,000 | 50,100 | 17 | 250.50 |
| 2008-11-13 | 51,800 | 52,500 | 50,300 | 50,500 | 59 | 252.50 |
| 2008-11-12 | 55,400 | 55,400 | 53,100 | 55,300 | 35 | 276.50 |
| 2008-11-11 | 54,200 | 55,400 | 53,100 | 55,300 | 18 | 276.50 |
| 2008-11-10 | 53,000 | 53,900 | 51,300 | 53,900 | 41 | 269.50 |
| 2008-11-07 | 51,000 | 53,000 | 50,000 | 51,500 | 30 | 257.50 |
| 2008-11-06 | 52,800 | 52,900 | 51,000 | 51,000 | 18 | 255 |
| 2008-11-05 | 53,000 | 53,500 | 52,100 | 52,100 | 34 | 260.50 |
| 2008-11-04 | 52,100 | 52,100 | 50,500 | 50,500 | 18 | 252.50 |
| 2008-10-31 | 50,000 | 52,000 | 49,500 | 52,000 | 22 | 260 |
| 2008-10-30 | 50,100 | 50,500 | 49,500 | 49,900 | 18 | 249.50 |
| 2008-10-29 | 51,500 | 51,500 | 50,000 | 50,000 | 7 | 250 |
| 2008-10-28 | 48,000 | 49,500 | 48,000 | 49,500 | 57 | 247.50 |
| 2008-10-27 | 52,500 | 52,500 | 49,000 | 50,700 | 19 | 253.50 |
| 2008-10-24 | 50,700 | 50,700 | 49,100 | 49,100 | 20 | 245.50 |
| 2008-10-23 | 47,900 | 49,750 | 47,900 | 49,050 | 38 | 245.25 |
| 2008-10-22 | 53,400 | 54,600 | 51,000 | 51,000 | 21 | 255 |
| 2008-10-21 | 53,100 | 56,400 | 53,100 | 54,900 | 29 | 274.50 |
| 2008-10-20 | 50,100 | 52,900 | 50,100 | 52,900 | 14 | 264.50 |
| 2008-10-17 | 52,500 | 53,000 | 51,100 | 51,100 | 8 | 255.50 |
| 2008-10-16 | 50,000 | 50,500 | 48,700 | 49,300 | 22 | 246.50 |
| 2008-10-15 | 50,500 | 53,000 | 50,500 | 53,000 | 38 | 265 |
| 2008-10-10 | 43,500 | 47,000 | 43,500 | 47,000 | 105 | 235 |
| 2008-10-09 | 38,700 | 43,500 | 38,700 | 43,000 | 57 | 215 |
| 2008-10-08 | 39,500 | 41,000 | 39,500 | 39,500 | 169 | 197.50 |
| 2008-10-07 | 43,500 | 43,500 | 43,500 | 43,500 | 34 | 217.50 |
| 2008-10-06 | 52,500 | 52,500 | 47,500 | 47,500 | 61 | 237.50 |
| 2008-10-03 | 53,700 | 54,500 | 52,500 | 52,500 | 53 | 262.50 |
| 2008-10-02 | 58,000 | 58,000 | 55,500 | 57,500 | 14 | 287.50 |
| 2008-10-01 | 60,000 | 60,000 | 58,000 | 58,000 | 21 | 290 |
| 2008-09-30 | 61,000 | 61,000 | 57,900 | 58,800 | 51 | 294 |
| 2008-09-29 | 63,200 | 64,300 | 62,100 | 63,800 | 27 | 319 |
| 2008-09-26 | 64,600 | 65,800 | 64,600 | 64,600 | 15 | 323 |
| 2008-09-25 | 62,700 | 66,000 | 62,700 | 66,000 | 4 | 330 |
| 2008-09-24 | 68,000 | 68,000 | 65,000 | 65,100 | 32 | 325.50 |
| 2008-09-22 | 65,000 | 67,000 | 64,100 | 66,000 | 39 | 330 |
| 2008-09-19 | 66,500 | 67,600 | 66,200 | 67,600 | 25 | 338 |
| 2008-09-18 | 62,900 | 69,000 | 62,900 | 66,000 | 102 | 330 |
| 2008-09-17 | 58,500 | 64,000 | 58,500 | 64,000 | 47 | 320 |
| 2008-09-16 | 56,800 | 60,000 | 56,800 | 59,000 | 49 | 295 |
| 2008-09-12 | 63,000 | 63,500 | 61,100 | 61,100 | 23 | 305.50 |
| 2008-09-11 | 63,600 | 64,000 | 60,300 | 62,000 | 23 | 310 |
| 2008-09-10 | 66,800 | 66,800 | 65,000 | 65,600 | 87 | 328 |
| 2008-09-09 | 61,900 | 61,900 | 61,900 | 61,900 | 28 | 309.50 |
| 2008-09-08 | 52,200 | 57,400 | 52,200 | 56,900 | 20 | 284.50 |
| 2008-09-05 | 52,700 | 52,700 | 51,600 | 52,500 | 32 | 262.50 |
| 2008-09-04 | 55,500 | 55,500 | 52,900 | 53,500 | 36 | 267.50 |
| 2008-09-03 | 56,300 | 57,000 | 56,200 | 57,000 | 9 | 285 |
| 2008-09-02 | 57,600 | 58,900 | 57,400 | 57,600 | 32 | 288 |
| 2008-09-01 | 59,200 | 59,200 | 54,000 | 57,500 | 39 | 287.50 |
| 2008-08-29 | 58,100 | 59,200 | 57,800 | 58,800 | 40 | 294 |
| 2008-08-28 | 54,200 | 58,000 | 54,000 | 57,000 | 80 | 285 |
| 2008-08-27 | 53,400 | 54,000 | 52,300 | 54,000 | 24 | 270 |
| 2008-08-26 | 52,200 | 53,500 | 52,200 | 53,500 | 22 | 267.50 |
| 2008-08-25 | 51,600 | 52,400 | 51,500 | 51,700 | 34 | 258.50 |
| 2008-08-22 | 51,000 | 51,800 | 50,100 | 51,800 | 18 | 259 |
| 2008-08-21 | 52,200 | 52,200 | 50,300 | 51,300 | 77 | 256.50 |
| 2008-08-20 | 54,400 | 54,400 | 52,700 | 52,700 | 34 | 263.50 |
| 2008-08-19 | 56,300 | 56,400 | 53,100 | 54,000 | 100 | 270 |
| 2008-08-18 | 58,100 | 58,100 | 56,000 | 57,500 | 39 | 287.50 |
| 2008-08-15 | 58,100 | 58,700 | 57,500 | 58,600 | 40 | 293 |
| 2008-08-14 | 58,500 | 58,800 | 57,000 | 57,300 | 15 | 286.50 |
| 2008-08-13 | 58,300 | 58,300 | 57,000 | 57,600 | 33 | 288 |
| 2008-08-12 | 58,800 | 58,800 | 56,000 | 56,300 | 116 | 281.50 |
| 2008-08-11 | 63,200 | 63,800 | 60,900 | 60,900 | 54 | 304.50 |
| 2008-08-08 | 65,500 | 66,200 | 64,000 | 64,000 | 40 | 320 |
| 2008-08-07 | 65,400 | 66,700 | 64,100 | 66,700 | 109 | 333.50 |
| 2008-08-06 | 69,200 | 70,000 | 69,000 | 69,100 | 38 | 345.50 |
| 2008-08-05 | 66,900 | 68,900 | 66,500 | 68,000 | 53 | 340 |
| 2008-08-04 | 68,300 | 68,500 | 66,200 | 67,000 | 63 | 335 |
| 2008-08-01 | 69,300 | 69,300 | 68,200 | 68,400 | 42 | 342 |
| 2008-07-31 | 70,500 | 70,800 | 69,300 | 69,300 | 62 | 346.50 |
| 2008-07-30 | 71,200 | 71,900 | 71,000 | 71,500 | 22 | 357.50 |
| 2008-07-29 | 71,500 | 71,500 | 71,000 | 71,100 | 20 | 355.50 |
| 2008-07-28 | 72,900 | 72,900 | 71,500 | 71,500 | 13 | 357.50 |
| 2008-07-25 | 70,500 | 71,000 | 70,400 | 70,600 | 12 | 353 |
| 2008-07-24 | 71,900 | 72,000 | 70,000 | 71,000 | 34 | 355 |
| 2008-07-23 | 69,100 | 71,500 | 69,100 | 70,100 | 27 | 350.50 |
| 2008-07-22 | 71,000 | 71,000 | 67,500 | 69,000 | 153 | 345 |
| 2008-07-18 | 71,600 | 72,000 | 69,500 | 72,000 | 71 | 360 |
| 2008-07-17 | 73,000 | 73,300 | 72,600 | 72,600 | 25 | 363 |
| 2008-07-16 | 71,300 | 72,000 | 71,000 | 72,000 | 55 | 360 |
| 2008-07-15 | 73,100 | 73,100 | 70,500 | 72,200 | 31 | 361 |
| 2008-07-14 | 73,900 | 73,900 | 72,500 | 73,500 | 5 | 367.50 |
| 2008-07-11 | 72,000 | 74,400 | 72,000 | 74,400 | 45 | 372 |
| 2008-07-10 | 70,600 | 73,800 | 70,600 | 73,000 | 21 | 365 |
| 2008-07-09 | 71,400 | 72,400 | 71,200 | 71,200 | 16 | 356 |
| 2008-07-08 | 71,100 | 71,500 | 71,100 | 71,400 | 30 | 357 |
| 2008-07-07 | 70,200 | 73,000 | 70,200 | 71,000 | 9 | 355 |
| 2008-07-04 | 70,400 | 71,600 | 70,100 | 70,100 | 62 | 350.50 |
| 2008-07-03 | 72,500 | 72,500 | 71,600 | 72,300 | 17 | 361.50 |
| 2008-07-02 | 74,800 | 74,800 | 71,000 | 72,200 | 33 | 361 |
| 2008-07-01 | 73,300 | 74,500 | 72,000 | 74,000 | 14 | 370 |
| 2008-06-30 | 73,300 | 73,300 | 71,600 | 73,000 | 37 | 365 |
| 2008-06-27 | 75,900 | 75,900 | 73,000 | 73,500 | 59 | 367.50 |
| 2008-06-26 | 75,000 | 77,800 | 74,900 | 77,000 | 18 | 385 |
| 2008-06-25 | 75,500 | 76,000 | 74,500 | 75,500 | 32 | 377.50 |
| 2008-06-24 | 76,300 | 76,300 | 74,500 | 75,500 | 13 | 377.50 |
| 2008-06-23 | 76,000 | 76,700 | 75,500 | 76,500 | 18 | 382.50 |
| 2008-06-20 | 77,800 | 77,900 | 75,300 | 76,900 | 16 | 384.50 |
| 2008-06-19 | 77,800 | 77,800 | 76,400 | 77,600 | 33 | 388 |
| 2008-06-18 | 76,900 | 77,500 | 75,800 | 77,500 | 35 | 387.50 |
| 2008-06-17 | 75,000 | 76,800 | 75,000 | 76,800 | 32 | 384 |
| 2008-06-16 | 74,500 | 75,000 | 73,700 | 75,000 | 43 | 375 |
| 2008-06-13 | 72,600 | 74,000 | 72,500 | 72,500 | 24 | 362.50 |
| 2008-06-12 | 74,000 | 75,000 | 72,800 | 72,800 | 57 | 364 |
| 2008-06-11 | 75,500 | 76,400 | 75,000 | 75,000 | 50 | 375 |
| 2008-06-10 | 79,000 | 79,000 | 75,000 | 75,500 | 81 | 377.50 |
| 2008-06-09 | 78,800 | 80,000 | 78,000 | 78,000 | 59 | 390 |
| 2008-06-06 | 79,700 | 81,200 | 79,500 | 80,800 | 80 | 404 |
| 2008-06-05 | 78,500 | 80,800 | 78,500 | 79,800 | 19 | 399 |
| 2008-06-04 | 78,800 | 79,500 | 77,500 | 79,000 | 47 | 395 |
| 2008-06-03 | 80,500 | 80,500 | 78,700 | 79,000 | 40 | 395 |
| 2008-06-02 | 80,200 | 81,800 | 78,500 | 80,800 | 50 | 404 |
| 2008-05-30 | 77,000 | 80,000 | 77,000 | 79,200 | 30 | 396 |
| 2008-05-29 | 76,500 | 78,300 | 76,500 | 76,900 | 97 | 384.50 |
| 2008-05-28 | 79,100 | 81,700 | 78,000 | 78,000 | 34 | 390 |
| 2008-05-27 | 80,200 | 80,800 | 78,500 | 79,800 | 43 | 399 |
| 2008-05-26 | 81,000 | 81,100 | 80,000 | 80,000 | 58 | 400 |
| 2008-05-23 | 82,000 | 84,000 | 80,500 | 82,500 | 86 | 412.50 |
| 2008-05-22 | 76,500 | 82,900 | 76,500 | 81,500 | 145 | 407.50 |
| 2008-05-21 | 76,100 | 77,000 | 76,000 | 76,000 | 39 | 380 |
| 2008-05-20 | 75,000 | 76,200 | 75,000 | 76,200 | 41 | 381 |
| 2008-05-19 | 77,800 | 77,800 | 73,900 | 75,900 | 69 | 379.50 |
| 2008-05-16 | 80,500 | 80,500 | 76,500 | 77,700 | 85 | 388.50 |
| 2008-05-15 | 82,600 | 82,900 | 79,500 | 80,500 | 105 | 402.50 |
| 2008-05-14 | 82,900 | 83,000 | 81,500 | 82,900 | 46 | 414.50 |
| 2008-05-13 | 84,600 | 85,900 | 80,600 | 83,400 | 67 | 417 |
| 2008-05-12 | 81,000 | 83,900 | 78,000 | 83,800 | 91 | 419 |
| 2008-05-09 | 83,700 | 84,400 | 81,800 | 83,500 | 118 | 417.50 |
| 2008-05-08 | 88,700 | 88,700 | 83,000 | 85,500 | 172 | 427.50 |
| 2008-05-07 | 84,500 | 88,800 | 83,000 | 88,800 | 212 | 444 |
| 2008-05-02 | 78,000 | 82,000 | 78,000 | 80,500 | 177 | 402.50 |
| 2008-05-01 | 73,500 | 78,200 | 73,500 | 76,000 | 73 | 380 |
| 2008-04-30 | 71,900 | 73,800 | 71,600 | 73,400 | 61 | 367 |
| 2008-04-28 | 72,800 | 72,800 | 71,800 | 72,000 | 33 | 360 |
| 2008-04-25 | 71,500 | 71,900 | 71,000 | 71,900 | 31 | 359.50 |
| 2008-04-24 | 70,900 | 71,500 | 70,500 | 71,500 | 14 | 357.50 |
| 2008-04-23 | 70,000 | 70,700 | 70,000 | 70,500 | 24 | 352.50 |
| 2008-04-22 | 71,500 | 71,500 | 70,300 | 70,300 | 19 | 351.50 |
| 2008-04-21 | 72,000 | 72,500 | 69,000 | 71,400 | 30 | 357 |
| 2008-04-18 | 72,000 | 72,000 | 71,100 | 71,800 | 25 | 359 |
| 2008-04-17 | 71,300 | 72,000 | 71,300 | 72,000 | 20 | 360 |
| 2008-04-16 | 71,400 | 72,200 | 71,100 | 71,100 | 39 | 355.50 |
| 2008-04-15 | 71,700 | 71,700 | 71,000 | 71,700 | 31 | 358.50 |
| 2008-04-14 | 70,000 | 71,400 | 69,500 | 71,400 | 48 | 357 |
| 2008-04-11 | 69,800 | 71,200 | 69,000 | 70,400 | 49 | 352 |
| 2008-04-10 | 69,900 | 70,700 | 69,900 | 69,900 | 26 | 349.50 |
| 2008-04-09 | 70,800 | 70,800 | 69,500 | 70,700 | 78 | 353.50 |
| 2008-04-08 | 70,900 | 71,200 | 70,900 | 71,100 | 43 | 355.50 |
| 2008-04-07 | 70,400 | 70,800 | 69,900 | 70,100 | 130 | 350.50 |
| 2008-04-04 | 70,400 | 71,400 | 70,400 | 71,400 | 47 | 357 |
| 2008-04-03 | 71,100 | 71,500 | 70,700 | 71,400 | 65 | 357 |
| 2008-04-02 | 72,900 | 72,900 | 71,400 | 71,400 | 64 | 357 |
| 2008-04-01 | 72,000 | 72,400 | 71,500 | 71,500 | 12 | 357.50 |
| 2008-03-31 | 73,200 | 73,200 | 71,700 | 71,700 | 30 | 358.50 |
| 2008-03-28 | 72,600 | 73,800 | 72,400 | 73,800 | 34 | 369 |
| 2008-03-27 | 73,000 | 74,400 | 72,500 | 72,500 | 58 | 362.50 |
| 2008-03-26 | 74,100 | 74,400 | 72,000 | 74,200 | 46 | 371 |
| 2008-03-25 | 76,500 | 76,500 | 73,900 | 74,600 | 39 | 373 |
| 2008-03-24 | 73,100 | 75,000 | 73,000 | 74,800 | 40 | 374 |
| 2008-03-21 | 70,900 | 73,000 | 70,800 | 73,000 | 26 | 365 |
| 2008-03-19 | 70,200 | 70,900 | 70,000 | 70,300 | 28 | 351.50 |
| 2008-03-18 | 70,000 | 70,000 | 68,600 | 69,200 | 38 | 346 |
| 2008-03-17 | 70,000 | 70,500 | 68,300 | 69,500 | 74 | 347.50 |
| 2008-03-14 | 73,500 | 73,600 | 71,100 | 72,500 | 68 | 362.50 |
| 2008-03-13 | 77,000 | 77,700 | 72,600 | 73,500 | 79 | 367.50 |
| 2008-03-12 | 84,500 | 84,500 | 76,600 | 77,600 | 190 | 388 |
| 2008-03-11 | 74,500 | 74,500 | 72,700 | 74,500 | 87 | 372.50 |
| 2008-03-10 | 72,500 | 72,600 | 69,500 | 69,500 | 63 | 347.50 |
| 2008-03-07 | 73,000 | 73,900 | 71,800 | 72,500 | 30 | 362.50 |
| 2008-03-06 | 71,700 | 75,000 | 71,300 | 74,500 | 57 | 372.50 |
| 2008-03-05 | 73,000 | 73,000 | 70,400 | 71,100 | 71 | 355.50 |
| 2008-03-04 | 76,000 | 76,000 | 73,100 | 73,500 | 85 | 367.50 |
| 2008-03-03 | 76,000 | 77,500 | 75,500 | 76,900 | 52 | 384.50 |
| 2008-02-29 | 80,800 | 80,800 | 78,000 | 78,900 | 107 | 394.50 |
| 2008-02-28 | 81,000 | 82,800 | 80,500 | 81,100 | 88 | 405.50 |
| 2008-02-27 | 81,000 | 81,800 | 80,100 | 81,800 | 86 | 409 |
| 2008-02-26 | 80,400 | 82,700 | 80,000 | 81,000 | 126 | 405 |
| 2008-02-25 | 76,500 | 79,900 | 76,400 | 79,900 | 108 | 399.50 |
| 2008-02-22 | 78,000 | 78,000 | 76,300 | 76,500 | 84 | 382.50 |
| 2008-02-21 | 78,000 | 80,400 | 76,200 | 78,000 | 150 | 390 |
| 2008-02-20 | 80,800 | 81,900 | 77,800 | 78,200 | 151 | 391 |
| 2008-02-19 | 82,500 | 83,400 | 80,000 | 82,800 | 217 | 414 |
| 2008-02-18 | 79,000 | 81,400 | 77,700 | 81,100 | 207 | 405.50 |
| 2008-02-15 | 73,000 | 78,100 | 72,200 | 78,100 | 168 | 390.50 |
| 2008-02-14 | 73,100 | 75,000 | 72,700 | 74,200 | 197 | 371 |
| 2008-02-13 | 74,800 | 75,000 | 70,500 | 73,000 | 267 | 365 |
| 2008-02-12 | 80,100 | 80,100 | 76,100 | 76,100 | 391 | 380.50 |
| 2008-02-08 | 90,000 | 94,000 | 83,600 | 86,100 | 783 | 430.50 |
| 2008-02-07 | 81,000 | 87,100 | 80,100 | 87,100 | 1,098 | 435.50 |
| 2008-02-06 | 75,000 | 79,100 | 72,800 | 77,100 | 592 | 385.50 |
| 2008-02-05 | 71,500 | 75,800 | 71,500 | 75,800 | 352 | 379 |
| 2008-02-04 | 72,000 | 72,100 | 70,500 | 71,500 | 229 | 357.50 |
| 2008-02-01 | 71,800 | 72,200 | 69,000 | 69,000 | 158 | 345 |
| 2008-01-31 | 70,900 | 70,900 | 69,100 | 70,800 | 230 | 354 |
| 2008-01-30 | 71,500 | 73,500 | 71,100 | 71,200 | 428 | 356 |
| 2008-01-29 | 77,200 | 79,000 | 70,300 | 72,300 | 971 | 361.50 |
| 2008-01-28 | 76,100 | 76,700 | 73,100 | 75,500 | 1,012 | 377.50 |
| 2008-01-25 | 70,000 | 75,500 | 70,000 | 73,100 | 2,737 | 365.50 |
| 2008-01-24 | 80,000 | 80,100 | 80,000 | 80,000 | 210 | 400 |
| 2008-01-23 | 115,000 | 116,000 | 100,000 | 100,000 | 93 | 500 |
| 2008-01-22 | 116,000 | 119,000 | 113,000 | 119,000 | 29 | 595 |
| 2008-01-21 | 121,000 | 121,000 | 117,000 | 120,000 | 24 | 600 |
| 2008-01-18 | 119,000 | 121,000 | 116,000 | 121,000 | 23 | 605 |
| 2008-01-17 | 121,000 | 121,000 | 117,000 | 121,000 | 19 | 605 |
| 2008-01-16 | 114,000 | 120,000 | 110,000 | 120,000 | 151 | 600 |
| 2008-01-15 | 114,000 | 118,000 | 112,000 | 118,000 | 59 | 590 |
| 2008-01-11 | 116,000 | 118,000 | 113,000 | 118,000 | 43 | 590 |
| 2008-01-10 | 114,000 | 118,000 | 113,000 | 118,000 | 26 | 590 |
| 2008-01-09 | 115,000 | 118,000 | 113,000 | 118,000 | 27 | 590 |
| 2008-01-08 | 118,000 | 118,000 | 118,000 | 118,000 | 2 | 590 |
| 2008-01-07 | 121,000 | 121,000 | 117,000 | 120,000 | 13 | 600 |
| 2008-01-04 | 122,000 | 124,000 | 118,000 | 122,000 | 7 | 610 |
分割・併合履歴 ： [2016-03-15]1株→2株 [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2002-06-25]1株→2株
