4308 (株)Jストリーム 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 | 28,400 | 28,500 | 28,300 | 28,470 | 55 | 142.35 |
| 2008-12-29 | 29,790 | 30,000 | 28,450 | 29,890 | 42 | 149.45 |
| 2008-12-26 | 30,150 | 30,200 | 29,790 | 29,790 | 30 | 148.95 |
| 2008-12-25 | 32,000 | 32,000 | 30,100 | 30,100 | 25 | 150.50 |
| 2008-12-24 | 34,800 | 34,800 | 32,050 | 32,050 | 21 | 160.25 |
| 2008-12-22 | 33,600 | 35,000 | 32,950 | 34,600 | 79 | 173 |
| 2008-12-19 | 30,400 | 34,000 | 30,000 | 34,000 | 30 | 170 |
| 2008-12-18 | 33,850 | 34,000 | 32,000 | 33,200 | 8 | 166 |
| 2008-12-17 | 34,350 | 34,600 | 33,100 | 33,800 | 37 | 169 |
| 2008-12-16 | 31,500 | 33,950 | 31,500 | 33,950 | 85 | 169.75 |
| 2008-12-15 | 30,000 | 30,500 | 28,500 | 30,500 | 24 | 152.50 |
| 2008-12-12 | 31,000 | 31,400 | 30,400 | 30,450 | 34 | 152.25 |
| 2008-12-11 | 30,500 | 30,500 | 30,100 | 30,450 | 37 | 152.25 |
| 2008-12-10 | 30,500 | 30,500 | 30,500 | 30,500 | 1 | 152.50 |
| 2008-12-09 | 29,220 | 31,000 | 29,210 | 31,000 | 16 | 155 |
| 2008-12-08 | 27,900 | 29,400 | 27,900 | 29,210 | 19 | 146.05 |
| 2008-12-05 | 28,100 | 29,010 | 28,100 | 28,200 | 12 | 141 |
| 2008-12-04 | 29,040 | 30,900 | 29,030 | 29,300 | 34 | 146.50 |
| 2008-12-03 | 29,000 | 29,300 | 29,000 | 29,010 | 7 | 145.05 |
| 2008-12-02 | 28,550 | 29,000 | 28,550 | 29,000 | 8 | 145 |
| 2008-12-01 | 29,700 | 29,800 | 28,800 | 28,800 | 14 | 144 |
| 2008-11-28 | 28,350 | 29,000 | 28,350 | 29,000 | 3 | 145 |
| 2008-11-27 | 29,250 | 29,250 | 29,250 | 29,250 | 2 | 146.25 |
| 2008-11-26 | 31,200 | 31,450 | 29,300 | 31,450 | 10 | 157.25 |
| 2008-11-25 | 30,800 | 31,500 | 30,800 | 31,500 | 44 | 157.50 |
| 2008-11-21 | 26,800 | 28,700 | 26,000 | 28,500 | 33 | 142.50 |
| 2008-11-20 | 29,200 | 29,200 | 27,400 | 27,400 | 19 | 137 |
| 2008-11-19 | 29,200 | 29,300 | 29,200 | 29,300 | 5 | 146.50 |
| 2008-11-18 | 28,510 | 29,900 | 28,510 | 29,900 | 7 | 149.50 |
| 2008-11-17 | 30,400 | 30,400 | 29,030 | 29,060 | 7 | 145.30 |
| 2008-11-14 | 31,400 | 31,400 | 30,000 | 30,000 | 12 | 150 |
| 2008-11-13 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 155 |
| 2008-11-12 | 30,100 | 32,000 | 30,100 | 32,000 | 31 | 160 |
| 2008-11-11 | 31,100 | 31,100 | 30,100 | 30,700 | 26 | 153.50 |
| 2008-11-10 | 30,600 | 32,200 | 30,000 | 32,200 | 36 | 161 |
| 2008-11-07 | 30,800 | 31,000 | 28,900 | 30,000 | 23 | 150 |
| 2008-11-06 | 30,000 | 30,500 | 30,000 | 30,000 | 50 | 150 |
| 2008-11-04 | 25,500 | 28,200 | 25,500 | 28,200 | 87 | 141 |
| 2008-10-31 | 23,000 | 25,500 | 23,000 | 25,200 | 43 | 126 |
| 2008-10-30 | 21,700 | 23,000 | 21,700 | 23,000 | 19 | 115 |
| 2008-10-29 | 23,010 | 23,010 | 21,200 | 21,700 | 50 | 108.50 |
| 2008-10-28 | 22,100 | 22,900 | 22,000 | 22,600 | 37 | 113 |
| 2008-10-27 | 25,000 | 25,000 | 23,000 | 23,000 | 31 | 115 |
| 2008-10-24 | 24,000 | 25,100 | 23,500 | 23,500 | 39 | 117.50 |
| 2008-10-23 | 24,100 | 24,100 | 24,000 | 24,000 | 21 | 120 |
| 2008-10-22 | 25,000 | 26,200 | 24,300 | 24,300 | 22 | 121.50 |
| 2008-10-21 | 23,410 | 25,000 | 23,410 | 25,000 | 32 | 125 |
| 2008-10-20 | 24,100 | 24,100 | 23,000 | 23,200 | 23 | 116 |
| 2008-10-17 | 22,600 | 23,500 | 22,310 | 23,500 | 27 | 117.50 |
| 2008-10-16 | 21,500 | 22,800 | 21,500 | 22,300 | 77 | 111.50 |
| 2008-10-15 | 22,200 | 22,800 | 21,500 | 22,200 | 112 | 111 |
| 2008-10-10 | 19,500 | 20,000 | 19,200 | 19,300 | 129 | 96.50 |
| 2008-10-09 | 19,200 | 22,800 | 19,200 | 22,000 | 56 | 110 |
| 2008-10-08 | 21,600 | 21,600 | 20,400 | 20,400 | 92 | 102 |
| 2008-10-07 | 23,400 | 23,600 | 23,400 | 23,400 | 147 | 117 |
| 2008-10-06 | 26,400 | 26,400 | 26,400 | 26,400 | 40 | 132 |
| 2008-10-03 | 30,850 | 30,850 | 28,200 | 29,400 | 157 | 147 |
| 2008-10-02 | 32,150 | 32,900 | 32,050 | 32,050 | 28 | 160.25 |
| 2008-10-01 | 32,700 | 33,100 | 32,100 | 33,100 | 21 | 165.50 |
| 2008-09-30 | 31,900 | 33,100 | 31,100 | 33,100 | 58 | 165.50 |
| 2008-09-29 | 37,200 | 37,200 | 33,900 | 33,900 | 69 | 169.50 |
| 2008-09-26 | 36,300 | 36,300 | 36,000 | 36,150 | 49 | 180.75 |
| 2008-09-25 | 37,400 | 37,400 | 36,200 | 36,700 | 26 | 183.50 |
| 2008-09-24 | 37,800 | 37,900 | 36,200 | 36,200 | 39 | 181 |
| 2008-09-22 | 40,600 | 41,000 | 37,000 | 37,900 | 58 | 189.50 |
| 2008-09-19 | 42,200 | 42,200 | 41,000 | 41,000 | 56 | 205 |
| 2008-09-18 | 43,000 | 45,800 | 42,800 | 45,000 | 72 | 225 |
| 2008-09-17 | 40,400 | 42,800 | 39,650 | 42,800 | 91 | 214 |
| 2008-09-16 | 33,900 | 41,500 | 33,900 | 41,500 | 93 | 207.50 |
| 2008-09-12 | 37,000 | 37,500 | 37,000 | 37,500 | 3 | 187.50 |
| 2008-09-11 | 37,000 | 37,000 | 37,000 | 37,000 | 5 | 185 |
| 2008-09-10 | 37,500 | 38,200 | 35,700 | 36,200 | 60 | 181 |
| 2008-09-09 | 38,200 | 38,200 | 36,800 | 37,900 | 17 | 189.50 |
| 2008-09-08 | 38,000 | 39,400 | 38,000 | 38,200 | 18 | 191 |
| 2008-09-05 | 38,000 | 38,150 | 36,600 | 37,000 | 29 | 185 |
| 2008-09-04 | 40,300 | 40,800 | 39,000 | 39,050 | 39 | 195.25 |
| 2008-09-03 | 41,000 | 41,000 | 40,300 | 40,700 | 14 | 203.50 |
| 2008-09-02 | 40,500 | 42,450 | 40,500 | 40,650 | 34 | 203.25 |
| 2008-09-01 | 40,800 | 41,000 | 40,350 | 40,500 | 32 | 202.50 |
| 2008-08-29 | 40,550 | 40,950 | 40,500 | 40,550 | 19 | 202.75 |
| 2008-08-28 | 41,600 | 41,950 | 40,500 | 40,950 | 25 | 204.75 |
| 2008-08-27 | 41,500 | 42,000 | 40,500 | 41,950 | 18 | 209.75 |
| 2008-08-25 | 43,500 | 44,300 | 41,900 | 41,900 | 27 | 209.50 |
| 2008-08-22 | 42,500 | 42,500 | 41,250 | 42,050 | 10 | 210.25 |
| 2008-08-21 | 41,050 | 42,200 | 41,050 | 41,550 | 22 | 207.75 |
| 2008-08-20 | 43,300 | 43,300 | 40,900 | 42,000 | 29 | 210 |
| 2008-08-19 | 40,300 | 42,500 | 40,200 | 42,500 | 19 | 212.50 |
| 2008-08-18 | 40,250 | 40,800 | 40,250 | 40,500 | 6 | 202.50 |
| 2008-08-15 | 41,200 | 42,800 | 40,150 | 40,650 | 33 | 203.25 |
| 2008-08-14 | 42,800 | 42,800 | 41,200 | 41,200 | 33 | 206 |
| 2008-08-12 | 42,700 | 45,100 | 42,700 | 45,100 | 2 | 225.50 |
| 2008-08-11 | 44,000 | 44,000 | 42,600 | 42,950 | 33 | 214.75 |
| 2008-08-08 | 46,000 | 46,000 | 44,200 | 44,400 | 18 | 222 |
| 2008-08-07 | 45,200 | 46,000 | 45,200 | 46,000 | 13 | 230 |
| 2008-08-06 | 45,200 | 45,200 | 45,200 | 45,200 | 3 | 226 |
| 2008-08-05 | 43,000 | 45,000 | 43,000 | 45,000 | 3 | 225 |
| 2008-08-04 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 215 |
| 2008-08-01 | 45,000 | 45,000 | 43,200 | 43,300 | 28 | 216.50 |
| 2008-07-31 | 45,100 | 45,100 | 45,000 | 45,100 | 8 | 225.50 |
| 2008-07-30 | 46,950 | 46,950 | 46,000 | 46,000 | 14 | 230 |
| 2008-07-29 | 45,000 | 45,900 | 45,000 | 45,900 | 3 | 229.50 |
| 2008-07-28 | 45,400 | 45,600 | 44,900 | 45,300 | 11 | 226.50 |
| 2008-07-25 | 46,000 | 46,100 | 45,200 | 45,200 | 31 | 226 |
| 2008-07-24 | 46,000 | 48,400 | 43,600 | 48,400 | 55 | 242 |
| 2008-07-23 | 42,500 | 45,700 | 42,500 | 45,000 | 7 | 225 |
| 2008-07-22 | 42,700 | 42,700 | 42,250 | 42,700 | 33 | 213.50 |
| 2008-07-18 | 42,500 | 42,500 | 42,300 | 42,300 | 5 | 211.50 |
| 2008-07-17 | 44,100 | 44,100 | 42,000 | 42,000 | 5 | 210 |
| 2008-07-16 | 44,200 | 44,200 | 40,600 | 42,500 | 79 | 212.50 |
| 2008-07-15 | 45,500 | 45,500 | 44,600 | 44,600 | 36 | 223 |
| 2008-07-14 | 46,000 | 46,000 | 45,100 | 45,500 | 10 | 227.50 |
| 2008-07-11 | 46,950 | 46,950 | 46,000 | 46,400 | 23 | 232 |
| 2008-07-10 | 48,100 | 48,100 | 46,000 | 46,000 | 86 | 230 |
| 2008-07-09 | 48,150 | 48,500 | 48,100 | 48,500 | 14 | 242.50 |
| 2008-07-08 | 49,000 | 49,000 | 48,200 | 48,200 | 13 | 241 |
| 2008-07-07 | 50,000 | 50,600 | 48,600 | 49,200 | 17 | 246 |
| 2008-07-04 | 50,000 | 50,500 | 50,000 | 50,500 | 9 | 252.50 |
| 2008-07-03 | 50,800 | 50,800 | 49,500 | 49,900 | 35 | 249.50 |
| 2008-07-02 | 50,500 | 51,600 | 50,500 | 50,800 | 7 | 254 |
| 2008-07-01 | 51,000 | 51,800 | 50,400 | 50,400 | 18 | 252 |
| 2008-06-30 | 50,000 | 50,000 | 49,800 | 50,000 | 12 | 250 |
| 2008-06-27 | 51,000 | 51,000 | 50,000 | 50,100 | 46 | 250.50 |
| 2008-06-26 | 52,400 | 52,800 | 52,100 | 52,800 | 16 | 264 |
| 2008-06-25 | 52,900 | 52,900 | 51,100 | 52,400 | 18 | 262 |
| 2008-06-24 | 50,700 | 52,400 | 50,700 | 52,400 | 21 | 262 |
| 2008-06-23 | 52,100 | 52,200 | 50,700 | 51,200 | 20 | 256 |
| 2008-06-20 | 54,500 | 56,000 | 53,200 | 53,600 | 85 | 268 |
| 2008-06-19 | 57,700 | 57,700 | 55,000 | 57,000 | 23 | 285 |
| 2008-06-18 | 54,200 | 58,300 | 54,200 | 57,800 | 48 | 289 |
| 2008-06-17 | 53,800 | 55,200 | 53,000 | 55,200 | 34 | 276 |
| 2008-06-16 | 55,200 | 55,200 | 53,900 | 54,300 | 22 | 271.50 |
| 2008-06-13 | 55,500 | 56,000 | 55,100 | 55,700 | 35 | 278.50 |
| 2008-06-12 | 55,600 | 56,100 | 55,300 | 55,500 | 35 | 277.50 |
| 2008-06-11 | 55,300 | 57,400 | 55,300 | 57,400 | 46 | 287 |
| 2008-06-10 | 56,100 | 57,000 | 55,300 | 55,300 | 63 | 276.50 |
| 2008-06-09 | 55,900 | 56,800 | 55,100 | 56,300 | 23 | 281.50 |
| 2008-06-06 | 56,700 | 58,500 | 56,000 | 56,800 | 46 | 284 |
| 2008-06-05 | 58,000 | 58,000 | 56,800 | 57,000 | 50 | 285 |
| 2008-06-04 | 57,500 | 58,000 | 55,900 | 57,800 | 60 | 289 |
| 2008-06-03 | 59,000 | 59,000 | 56,500 | 57,000 | 78 | 285 |
| 2008-06-02 | 54,000 | 59,500 | 54,000 | 59,500 | 131 | 297.50 |
| 2008-05-30 | 54,100 | 55,400 | 54,100 | 54,500 | 17 | 272.50 |
| 2008-05-29 | 55,300 | 55,300 | 53,800 | 54,000 | 48 | 270 |
| 2008-05-28 | 55,300 | 55,300 | 54,700 | 55,300 | 38 | 276.50 |
| 2008-05-27 | 55,700 | 56,500 | 55,100 | 55,800 | 27 | 279 |
| 2008-05-26 | 56,700 | 57,900 | 56,000 | 57,000 | 94 | 285 |
| 2008-05-23 | 56,400 | 59,000 | 55,600 | 57,700 | 513 | 288.50 |
| 2008-05-22 | 52,500 | 53,900 | 50,800 | 53,900 | 33 | 269.50 |
| 2008-05-21 | 54,900 | 54,900 | 52,200 | 54,000 | 66 | 270 |
| 2008-05-20 | 55,500 | 55,800 | 54,500 | 55,000 | 113 | 275 |
| 2008-05-19 | 57,200 | 57,200 | 54,500 | 56,000 | 321 | 280 |
| 2008-05-16 | 56,200 | 56,200 | 56,200 | 56,200 | 315 | 281 |
| 2008-05-15 | 51,300 | 51,800 | 50,300 | 51,200 | 137 | 256 |
| 2008-05-14 | 51,100 | 51,400 | 49,000 | 50,300 | 102 | 251.50 |
| 2008-05-13 | 49,050 | 50,800 | 49,050 | 50,800 | 65 | 254 |
| 2008-05-12 | 50,000 | 50,500 | 49,400 | 49,450 | 33 | 247.25 |
| 2008-05-09 | 51,000 | 51,800 | 49,600 | 49,950 | 65 | 249.75 |
| 2008-05-08 | 49,000 | 51,000 | 48,600 | 50,500 | 135 | 252.50 |
| 2008-05-07 | 49,000 | 50,100 | 48,500 | 49,400 | 44 | 247 |
| 2008-05-02 | 48,500 | 49,750 | 48,500 | 49,000 | 38 | 245 |
| 2008-05-01 | 49,400 | 49,550 | 48,350 | 48,900 | 22 | 244.50 |
| 2008-04-30 | 48,100 | 49,400 | 47,900 | 48,600 | 52 | 243 |
| 2008-04-28 | 49,600 | 49,600 | 48,000 | 48,050 | 21 | 240.25 |
| 2008-04-25 | 49,200 | 50,400 | 49,200 | 49,200 | 30 | 246 |
| 2008-04-24 | 48,250 | 49,500 | 47,800 | 48,400 | 44 | 242 |
| 2008-04-23 | 48,150 | 49,000 | 48,150 | 48,200 | 46 | 241 |
| 2008-04-22 | 49,200 | 49,700 | 48,100 | 48,950 | 69 | 244.75 |
| 2008-04-21 | 51,000 | 51,900 | 50,000 | 50,100 | 91 | 250.50 |
| 2008-04-18 | 52,500 | 52,500 | 50,000 | 50,600 | 63 | 253 |
| 2008-04-17 | 52,000 | 52,500 | 51,300 | 52,500 | 49 | 262.50 |
| 2008-04-16 | 50,500 | 51,900 | 50,100 | 51,500 | 18 | 257.50 |
| 2008-04-15 | 50,000 | 51,000 | 50,000 | 51,000 | 9 | 255 |
| 2008-04-14 | 50,000 | 51,500 | 49,900 | 50,400 | 35 | 252 |
| 2008-04-11 | 49,950 | 50,100 | 49,500 | 50,000 | 40 | 250 |
| 2008-04-10 | 51,200 | 53,000 | 49,500 | 49,500 | 45 | 247.50 |
| 2008-04-09 | 51,100 | 51,100 | 49,300 | 50,800 | 60 | 254 |
| 2008-04-08 | 48,700 | 52,600 | 48,700 | 52,600 | 192 | 263 |
| 2008-04-07 | 48,000 | 48,800 | 48,000 | 48,600 | 27 | 243 |
| 2008-04-04 | 49,200 | 49,200 | 48,200 | 49,200 | 16 | 246 |
| 2008-04-03 | 49,000 | 49,500 | 48,900 | 48,900 | 15 | 244.50 |
| 2008-04-02 | 47,500 | 49,000 | 47,500 | 49,000 | 38 | 245 |
| 2008-04-01 | 48,250 | 48,250 | 46,200 | 47,100 | 32 | 235.50 |
| 2008-03-31 | 50,000 | 50,000 | 47,800 | 48,650 | 21 | 243.25 |
| 2008-03-28 | 48,100 | 50,500 | 47,500 | 50,000 | 26 | 250 |
| 2008-03-27 | 50,200 | 50,200 | 47,300 | 49,000 | 69 | 245 |
| 2008-03-26 | 48,550 | 49,800 | 48,500 | 49,800 | 12 | 249 |
| 2008-03-25 | 50,600 | 50,600 | 48,500 | 48,500 | 23 | 242.50 |
| 2008-03-24 | 48,200 | 50,300 | 48,200 | 48,500 | 22 | 242.50 |
| 2008-03-21 | 47,000 | 49,000 | 47,000 | 49,000 | 27 | 245 |
| 2008-03-19 | 48,500 | 48,500 | 45,500 | 46,300 | 32 | 231.50 |
| 2008-03-18 | 46,550 | 47,100 | 46,500 | 46,900 | 24 | 234.50 |
| 2008-03-17 | 49,500 | 49,500 | 46,500 | 46,500 | 77 | 232.50 |
| 2008-03-14 | 49,100 | 51,500 | 49,100 | 51,500 | 69 | 257.50 |
| 2008-03-13 | 49,100 | 51,000 | 49,100 | 50,000 | 22 | 250 |
| 2008-03-12 | 51,500 | 51,500 | 51,000 | 51,000 | 11 | 255 |
| 2008-03-11 | 47,500 | 50,500 | 46,600 | 50,500 | 22 | 252.50 |
| 2008-03-10 | 48,500 | 48,500 | 47,500 | 47,600 | 65 | 238 |
| 2008-03-07 | 50,400 | 50,400 | 48,100 | 48,850 | 61 | 244.25 |
| 2008-03-06 | 50,500 | 51,900 | 50,200 | 50,900 | 34 | 254.50 |
| 2008-03-05 | 52,000 | 52,000 | 50,400 | 50,900 | 44 | 254.50 |
| 2008-03-04 | 51,200 | 54,000 | 50,300 | 52,900 | 62 | 264.50 |
| 2008-03-03 | 50,400 | 50,700 | 50,100 | 50,200 | 51 | 251 |
| 2008-02-29 | 52,400 | 53,500 | 52,000 | 52,900 | 63 | 264.50 |
| 2008-02-28 | 53,000 | 54,300 | 52,500 | 52,600 | 59 | 263 |
| 2008-02-27 | 53,000 | 54,300 | 52,800 | 54,000 | 35 | 270 |
| 2008-02-26 | 54,100 | 54,200 | 52,900 | 53,300 | 36 | 266.50 |
| 2008-02-25 | 54,200 | 54,700 | 53,500 | 53,600 | 54 | 268 |
| 2008-02-22 | 55,100 | 55,600 | 53,700 | 54,200 | 31 | 271 |
| 2008-02-21 | 53,500 | 57,000 | 53,500 | 57,000 | 72 | 285 |
| 2008-02-20 | 54,800 | 54,800 | 53,000 | 53,500 | 85 | 267.50 |
| 2008-02-19 | 60,000 | 60,000 | 56,400 | 56,800 | 62 | 284 |
| 2008-02-18 | 56,500 | 59,700 | 56,500 | 59,500 | 109 | 297.50 |
| 2008-02-15 | 52,000 | 57,000 | 50,100 | 57,000 | 127 | 285 |
| 2008-02-14 | 50,300 | 53,000 | 50,300 | 52,000 | 34 | 260 |
| 2008-02-13 | 50,000 | 52,300 | 50,000 | 50,000 | 53 | 250 |
| 2008-02-12 | 51,900 | 51,900 | 49,000 | 49,050 | 28 | 245.25 |
| 2008-02-08 | 52,000 | 52,100 | 50,000 | 51,100 | 73 | 255.50 |
| 2008-02-07 | 55,000 | 55,000 | 50,300 | 51,900 | 152 | 259.50 |
| 2008-02-06 | 55,800 | 56,300 | 54,800 | 54,800 | 20 | 274 |
| 2008-02-05 | 58,500 | 58,500 | 56,100 | 56,300 | 27 | 281.50 |
| 2008-02-04 | 57,000 | 58,000 | 55,500 | 56,100 | 49 | 280.50 |
| 2008-02-01 | 58,200 | 58,500 | 57,000 | 57,000 | 23 | 285 |
| 2008-01-31 | 58,500 | 58,500 | 57,200 | 58,200 | 39 | 291 |
| 2008-01-30 | 61,600 | 62,000 | 59,800 | 60,000 | 50 | 300 |
| 2008-01-29 | 63,500 | 63,700 | 60,200 | 60,600 | 141 | 303 |
| 2008-01-28 | 59,000 | 66,000 | 59,000 | 64,100 | 237 | 320.50 |
| 2008-01-25 | 59,500 | 61,000 | 58,500 | 61,000 | 77 | 305 |
| 2008-01-24 | 55,500 | 58,900 | 55,500 | 57,000 | 40 | 285 |
| 2008-01-23 | 57,600 | 57,600 | 52,000 | 54,000 | 57 | 270 |
| 2008-01-22 | 55,100 | 56,700 | 52,000 | 53,600 | 92 | 268 |
| 2008-01-21 | 54,800 | 56,800 | 54,800 | 55,600 | 50 | 278 |
| 2008-01-18 | 53,500 | 59,000 | 53,500 | 58,300 | 115 | 291.50 |
| 2008-01-17 | 58,200 | 58,200 | 54,400 | 54,600 | 161 | 273 |
| 2008-01-16 | 47,200 | 53,200 | 47,200 | 53,200 | 53 | 266 |
| 2008-01-15 | 53,600 | 53,600 | 49,200 | 49,200 | 55 | 246 |
| 2008-01-11 | 56,600 | 57,100 | 54,000 | 54,000 | 86 | 270 |
| 2008-01-10 | 58,000 | 60,000 | 58,000 | 58,100 | 22 | 290.50 |
| 2008-01-09 | 60,100 | 60,100 | 58,000 | 58,500 | 31 | 292.50 |
| 2008-01-08 | 57,500 | 60,000 | 56,500 | 60,000 | 26 | 300 |
| 2008-01-07 | 55,000 | 58,000 | 55,000 | 55,300 | 30 | 276.50 |
| 2008-01-04 | 59,500 | 60,500 | 57,000 | 57,200 | 15 | 286 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2013-09-26]1株→100株