4771 (株)エフアンドエム 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 | 19,530 | 19,530 | 19,530 | 19,530 | 26 | 195.30 |
| 2008-12-29 | 19,200 | 19,530 | 19,200 | 19,530 | 35 | 195.30 |
| 2008-12-26 | 18,650 | 19,200 | 18,600 | 19,200 | 53 | 192 |
| 2008-12-25 | 18,400 | 18,700 | 18,400 | 18,510 | 45 | 185.10 |
| 2008-12-24 | 18,910 | 18,910 | 18,160 | 18,380 | 78 | 183.80 |
| 2008-12-22 | 19,410 | 19,420 | 19,400 | 19,400 | 66 | 194 |
| 2008-12-19 | 19,410 | 19,410 | 18,320 | 19,410 | 76 | 194.10 |
| 2008-12-18 | 19,910 | 19,910 | 19,410 | 19,410 | 172 | 194.10 |
| 2008-12-17 | 19,910 | 19,910 | 19,900 | 19,900 | 57 | 199 |
| 2008-12-16 | 19,900 | 19,900 | 19,450 | 19,900 | 70 | 199 |
| 2008-12-15 | 19,760 | 19,900 | 19,760 | 19,900 | 63 | 199 |
| 2008-12-12 | 19,300 | 19,770 | 19,300 | 19,510 | 65 | 195.10 |
| 2008-12-11 | 19,200 | 19,300 | 18,800 | 19,300 | 108 | 193 |
| 2008-12-10 | 19,410 | 19,420 | 19,050 | 19,420 | 70 | 194.20 |
| 2008-12-09 | 19,900 | 19,900 | 19,000 | 19,010 | 140 | 190.10 |
| 2008-12-08 | 20,000 | 20,500 | 19,900 | 19,900 | 134 | 199 |
| 2008-12-05 | 19,390 | 19,400 | 19,390 | 19,400 | 56 | 194 |
| 2008-12-04 | 19,800 | 19,800 | 19,030 | 19,790 | 95 | 197.90 |
| 2008-12-03 | 19,800 | 19,810 | 19,800 | 19,800 | 64 | 198 |
| 2008-12-02 | 19,200 | 19,200 | 19,010 | 19,200 | 56 | 192 |
| 2008-12-01 | 19,990 | 20,100 | 19,200 | 19,200 | 65 | 192 |
| 2008-11-28 | 19,990 | 20,000 | 19,990 | 19,990 | 82 | 199.90 |
| 2008-11-27 | 20,100 | 20,100 | 19,990 | 19,990 | 309 | 199.90 |
| 2008-11-26 | 19,990 | 20,200 | 19,990 | 19,990 | 40 | 199.90 |
| 2008-11-25 | 19,990 | 19,990 | 19,990 | 19,990 | 6 | 199.90 |
| 2008-11-21 | 20,030 | 20,030 | 19,230 | 19,260 | 183 | 192.60 |
| 2008-11-20 | 20,500 | 20,500 | 19,210 | 19,230 | 64 | 192.30 |
| 2008-11-19 | 20,800 | 20,800 | 19,700 | 20,500 | 61 | 205 |
| 2008-11-18 | 20,900 | 20,920 | 20,900 | 20,900 | 51 | 209 |
| 2008-11-17 | 21,000 | 21,000 | 20,900 | 20,900 | 56 | 209 |
| 2008-11-14 | 21,990 | 22,000 | 20,900 | 21,600 | 111 | 216 |
| 2008-11-13 | 21,600 | 21,800 | 21,000 | 21,600 | 90 | 216 |
| 2008-11-12 | 20,950 | 21,600 | 20,700 | 21,600 | 138 | 216 |
| 2008-11-11 | 21,000 | 21,000 | 20,400 | 20,950 | 56 | 209.50 |
| 2008-11-10 | 21,000 | 21,000 | 20,510 | 21,000 | 90 | 210 |
| 2008-11-07 | 21,000 | 21,000 | 20,800 | 21,000 | 141 | 210 |
| 2008-11-06 | 21,290 | 21,300 | 21,000 | 21,190 | 123 | 211.90 |
| 2008-11-05 | 20,700 | 20,900 | 20,500 | 20,900 | 111 | 209 |
| 2008-11-04 | 20,700 | 21,000 | 20,000 | 20,700 | 122 | 207 |
| 2008-10-31 | 20,000 | 20,850 | 20,000 | 20,700 | 90 | 207 |
| 2008-10-30 | 20,000 | 20,480 | 20,000 | 20,000 | 114 | 200 |
| 2008-10-29 | 19,820 | 20,500 | 19,820 | 20,490 | 20 | 204.90 |
| 2008-10-28 | 19,900 | 20,100 | 19,100 | 19,700 | 288 | 197 |
| 2008-10-27 | 20,000 | 20,500 | 19,900 | 19,900 | 424 | 199 |
| 2008-10-24 | 20,400 | 20,400 | 19,500 | 20,000 | 191 | 200 |
| 2008-10-23 | 20,000 | 20,400 | 19,700 | 20,000 | 104 | 200 |
| 2008-10-22 | 20,100 | 20,400 | 20,000 | 20,400 | 90 | 204 |
| 2008-10-21 | 20,060 | 20,700 | 20,000 | 20,000 | 191 | 200 |
| 2008-10-20 | 20,300 | 20,300 | 19,800 | 20,000 | 78 | 200 |
| 2008-10-17 | 19,300 | 20,100 | 19,300 | 20,000 | 55 | 200 |
| 2008-10-16 | 19,900 | 20,900 | 19,500 | 20,900 | 103 | 209 |
| 2008-10-15 | 19,000 | 20,500 | 19,000 | 20,500 | 71 | 205 |
| 2008-10-14 | 18,180 | 19,680 | 18,180 | 19,680 | 79 | 196.80 |
| 2008-10-10 | 17,900 | 17,900 | 16,900 | 17,680 | 121 | 176.80 |
| 2008-10-09 | 17,200 | 18,300 | 17,100 | 18,300 | 60 | 183 |
| 2008-10-08 | 17,700 | 18,000 | 17,700 | 17,700 | 145 | 177 |
| 2008-10-07 | 17,380 | 18,700 | 17,380 | 18,700 | 132 | 187 |
| 2008-10-06 | 19,900 | 20,000 | 17,900 | 19,980 | 138 | 199.80 |
| 2008-10-03 | 19,500 | 20,000 | 19,400 | 19,900 | 132 | 199 |
| 2008-10-02 | 20,600 | 20,600 | 19,600 | 19,600 | 37 | 196 |
| 2008-10-01 | 20,100 | 20,600 | 20,000 | 20,600 | 50 | 206 |
| 2008-09-30 | 19,700 | 20,600 | 19,700 | 20,600 | 82 | 206 |
| 2008-09-29 | 20,600 | 21,300 | 20,600 | 21,100 | 41 | 211 |
| 2008-09-26 | 21,900 | 21,900 | 20,400 | 20,900 | 154 | 209 |
| 2008-09-25 | 21,700 | 21,900 | 21,700 | 21,900 | 107 | 219 |
| 2008-09-24 | 21,200 | 21,700 | 21,200 | 21,700 | 10 | 217 |
| 2008-09-22 | 21,200 | 21,500 | 20,300 | 21,500 | 20 | 215 |
| 2008-09-19 | 20,720 | 21,900 | 20,720 | 21,800 | 33 | 218 |
| 2008-09-18 | 22,100 | 22,100 | 20,100 | 20,720 | 101 | 207.20 |
| 2008-09-17 | 21,000 | 22,100 | 20,100 | 22,100 | 110 | 221 |
| 2008-09-16 | 19,200 | 21,200 | 19,200 | 21,200 | 131 | 212 |
| 2008-09-12 | 21,000 | 21,000 | 20,700 | 20,700 | 26 | 207 |
| 2008-09-11 | 20,800 | 21,000 | 20,800 | 21,000 | 50 | 210 |
| 2008-09-10 | 20,600 | 20,800 | 20,100 | 20,800 | 49 | 208 |
| 2008-09-09 | 20,550 | 20,800 | 20,300 | 20,800 | 29 | 208 |
| 2008-09-08 | 20,100 | 20,690 | 20,000 | 20,550 | 35 | 205.50 |
| 2008-09-05 | 19,810 | 20,450 | 19,810 | 20,450 | 33 | 204.50 |
| 2008-09-04 | 21,500 | 21,500 | 19,810 | 20,100 | 80 | 201 |
| 2008-09-03 | 22,000 | 22,000 | 21,600 | 21,800 | 85 | 218 |
| 2008-09-02 | 22,000 | 22,000 | 21,000 | 21,700 | 60 | 217 |
| 2008-09-01 | 21,100 | 21,500 | 20,800 | 21,300 | 49 | 213 |
| 2008-08-29 | 20,890 | 21,100 | 20,500 | 21,100 | 27 | 211 |
| 2008-08-28 | 20,310 | 20,900 | 20,100 | 20,890 | 166 | 208.90 |
| 2008-08-27 | 20,300 | 20,600 | 20,300 | 20,300 | 336 | 203 |
| 2008-08-26 | 20,000 | 20,600 | 20,000 | 20,300 | 149 | 203 |
| 2008-08-25 | 19,800 | 20,150 | 19,800 | 20,000 | 36 | 200 |
| 2008-08-22 | 19,900 | 19,900 | 19,500 | 19,690 | 54 | 196.90 |
| 2008-08-21 | 20,000 | 20,000 | 19,600 | 19,900 | 52 | 199 |
| 2008-08-20 | 19,620 | 19,900 | 19,400 | 19,900 | 54 | 199 |
| 2008-08-19 | 19,350 | 19,750 | 19,350 | 19,610 | 38 | 196.10 |
| 2008-08-18 | 19,210 | 20,000 | 18,520 | 19,150 | 157 | 191.50 |
| 2008-08-15 | 19,500 | 20,000 | 19,300 | 19,900 | 78 | 199 |
| 2008-08-14 | 19,500 | 20,000 | 19,500 | 20,000 | 80 | 200 |
| 2008-08-13 | 20,000 | 20,100 | 19,620 | 19,820 | 89 | 198.20 |
| 2008-08-12 | 20,200 | 20,200 | 20,000 | 20,000 | 72 | 200 |
| 2008-08-11 | 20,300 | 20,500 | 20,000 | 20,200 | 47 | 202 |
| 2008-08-08 | 20,000 | 20,300 | 19,900 | 20,200 | 36 | 202 |
| 2008-08-07 | 20,470 | 20,700 | 20,000 | 20,000 | 25 | 200 |
| 2008-08-06 | 20,100 | 20,470 | 19,600 | 20,470 | 210 | 204.70 |
| 2008-08-05 | 20,200 | 21,000 | 19,600 | 20,100 | 81 | 201 |
| 2008-08-04 | 20,030 | 20,200 | 19,950 | 20,200 | 172 | 202 |
| 2008-08-01 | 20,320 | 20,320 | 20,030 | 20,030 | 53 | 200.30 |
| 2008-07-31 | 20,200 | 20,380 | 20,100 | 20,310 | 146 | 203.10 |
| 2008-07-30 | 20,290 | 20,290 | 20,040 | 20,200 | 72 | 202 |
| 2008-07-29 | 20,230 | 20,400 | 20,080 | 20,390 | 116 | 203.90 |
| 2008-07-28 | 20,450 | 20,950 | 20,150 | 20,800 | 347 | 208 |
| 2008-07-25 | 20,100 | 20,500 | 20,060 | 20,450 | 202 | 204.50 |
| 2008-07-24 | 20,210 | 20,210 | 20,050 | 20,060 | 71 | 200.60 |
| 2008-07-23 | 20,100 | 20,210 | 20,100 | 20,210 | 20 | 202.10 |
| 2008-07-22 | 20,120 | 20,210 | 20,010 | 20,100 | 55 | 201 |
| 2008-07-18 | 20,060 | 20,250 | 20,010 | 20,120 | 107 | 201.20 |
| 2008-07-17 | 20,800 | 20,810 | 20,100 | 20,100 | 62 | 201 |
| 2008-07-16 | 21,000 | 21,000 | 20,400 | 20,500 | 44 | 205 |
| 2008-07-15 | 21,950 | 21,950 | 21,000 | 21,300 | 68 | 213 |
| 2008-07-14 | 21,000 | 21,520 | 21,000 | 21,420 | 31 | 214.20 |
| 2008-07-11 | 21,300 | 21,480 | 21,000 | 21,480 | 26 | 214.80 |
| 2008-07-10 | 21,000 | 21,300 | 20,710 | 21,300 | 29 | 213 |
| 2008-07-09 | 20,700 | 21,000 | 20,400 | 21,000 | 57 | 210 |
| 2008-07-08 | 21,400 | 21,400 | 20,700 | 21,000 | 35 | 210 |
| 2008-07-07 | 21,400 | 21,700 | 21,000 | 21,700 | 47 | 217 |
| 2008-07-04 | 21,950 | 21,950 | 21,000 | 21,400 | 41 | 214 |
| 2008-07-03 | 20,390 | 21,250 | 20,250 | 21,250 | 130 | 212.50 |
| 2008-07-02 | 20,500 | 20,800 | 20,200 | 20,390 | 92 | 203.90 |
| 2008-07-01 | 20,100 | 20,500 | 20,100 | 20,200 | 63 | 202 |
| 2008-06-30 | 20,410 | 20,500 | 20,000 | 20,050 | 224 | 200.50 |
| 2008-06-27 | 20,550 | 22,000 | 20,550 | 21,010 | 327 | 210.10 |
| 2008-06-26 | 20,900 | 20,900 | 20,430 | 20,500 | 30 | 205 |
| 2008-06-25 | 22,000 | 22,400 | 21,200 | 21,200 | 213 | 212 |
| 2008-06-24 | 21,900 | 21,900 | 21,900 | 21,900 | 12 | 219 |
| 2008-06-23 | 22,620 | 22,620 | 21,600 | 21,900 | 91 | 219 |
| 2008-06-20 | 22,200 | 22,700 | 22,000 | 22,700 | 117 | 227 |
| 2008-06-19 | 22,800 | 22,850 | 22,720 | 22,720 | 54 | 227.20 |
| 2008-06-18 | 22,820 | 23,500 | 22,810 | 22,840 | 94 | 228.40 |
| 2008-06-17 | 23,010 | 23,500 | 22,720 | 22,820 | 193 | 228.20 |
| 2008-06-16 | 22,760 | 22,990 | 22,740 | 22,820 | 52 | 228.20 |
| 2008-06-13 | 22,800 | 23,740 | 22,800 | 23,300 | 28 | 233 |
| 2008-06-12 | 23,000 | 23,000 | 22,800 | 22,900 | 29 | 229 |
| 2008-06-11 | 23,310 | 23,580 | 23,000 | 23,000 | 92 | 230 |
| 2008-06-10 | 23,790 | 23,880 | 23,170 | 23,580 | 91 | 235.80 |
| 2008-06-09 | 23,000 | 23,900 | 22,900 | 22,910 | 166 | 229.10 |
| 2008-06-06 | 24,500 | 24,500 | 24,050 | 24,050 | 93 | 240.50 |
| 2008-06-05 | 25,180 | 25,180 | 24,680 | 24,680 | 41 | 246.80 |
| 2008-06-04 | 24,850 | 24,990 | 24,670 | 24,750 | 22 | 247.50 |
| 2008-06-03 | 25,000 | 25,200 | 24,650 | 25,150 | 62 | 251.50 |
| 2008-06-02 | 24,790 | 25,240 | 24,650 | 25,200 | 51 | 252 |
| 2008-05-30 | 25,990 | 25,990 | 24,500 | 25,990 | 57 | 259.90 |
| 2008-05-29 | 26,150 | 26,150 | 25,800 | 26,000 | 54 | 260 |
| 2008-05-28 | 26,450 | 26,450 | 25,700 | 26,450 | 43 | 264.50 |
| 2008-05-27 | 25,500 | 26,480 | 25,500 | 26,450 | 52 | 264.50 |
| 2008-05-26 | 25,890 | 25,990 | 25,290 | 25,500 | 84 | 255 |
| 2008-05-23 | 24,950 | 25,290 | 24,800 | 25,290 | 32 | 252.90 |
| 2008-05-22 | 24,950 | 24,950 | 24,950 | 24,950 | 40 | 249.50 |
| 2008-05-21 | 24,950 | 25,000 | 24,950 | 24,950 | 70 | 249.50 |
| 2008-05-20 | 24,990 | 25,000 | 24,700 | 25,000 | 48 | 250 |
| 2008-05-19 | 25,000 | 25,690 | 25,000 | 25,400 | 78 | 254 |
| 2008-05-16 | 26,900 | 26,900 | 26,000 | 26,000 | 38 | 260 |
| 2008-05-15 | 26,500 | 26,990 | 25,600 | 26,900 | 69 | 269 |
| 2008-05-14 | 26,500 | 26,900 | 25,660 | 26,200 | 85 | 262 |
| 2008-05-13 | 26,500 | 26,850 | 25,610 | 26,850 | 26 | 268.50 |
| 2008-05-12 | 25,500 | 26,990 | 25,350 | 26,990 | 111 | 269.90 |
| 2008-05-09 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 270 |
| 2008-05-08 | 26,000 | 27,300 | 25,800 | 27,300 | 54 | 273 |
| 2008-05-07 | 26,400 | 27,200 | 26,100 | 27,100 | 69 | 271 |
| 2008-05-02 | 24,890 | 26,470 | 24,800 | 26,000 | 174 | 260 |
| 2008-05-01 | 24,710 | 25,490 | 24,100 | 25,490 | 132 | 254.90 |
| 2008-04-30 | 22,990 | 25,990 | 22,800 | 25,990 | 270 | 259.90 |
| 2008-04-28 | 22,890 | 22,990 | 22,630 | 22,990 | 67 | 229.90 |
| 2008-04-25 | 22,940 | 22,940 | 22,590 | 22,590 | 36 | 225.90 |
| 2008-04-24 | 21,670 | 22,590 | 21,670 | 22,590 | 42 | 225.90 |
| 2008-04-23 | 21,510 | 22,000 | 21,510 | 22,000 | 13 | 220 |
| 2008-04-22 | 21,900 | 22,100 | 21,800 | 22,000 | 71 | 220 |
| 2008-04-21 | 22,000 | 22,500 | 22,000 | 22,200 | 77 | 222 |
| 2008-04-18 | 22,200 | 22,900 | 22,140 | 22,900 | 125 | 229 |
| 2008-04-17 | 22,030 | 23,000 | 22,030 | 22,700 | 77 | 227 |
| 2008-04-16 | 21,700 | 22,500 | 21,700 | 22,010 | 44 | 220.10 |
| 2008-04-15 | 21,700 | 22,500 | 21,700 | 22,300 | 51 | 223 |
| 2008-04-14 | 21,320 | 21,780 | 21,320 | 21,770 | 20 | 217.70 |
| 2008-04-11 | 22,300 | 22,500 | 21,200 | 21,800 | 83 | 218 |
| 2008-04-10 | 22,010 | 22,500 | 21,900 | 22,300 | 139 | 223 |
| 2008-04-09 | 22,550 | 22,700 | 22,280 | 22,280 | 42 | 222.80 |
| 2008-04-08 | 22,910 | 22,950 | 22,000 | 22,850 | 89 | 228.50 |
| 2008-04-07 | 23,400 | 23,400 | 22,610 | 22,910 | 23 | 229.10 |
| 2008-04-04 | 22,700 | 23,100 | 22,660 | 22,700 | 89 | 227 |
| 2008-04-03 | 22,500 | 23,300 | 22,500 | 23,300 | 45 | 233 |
| 2008-04-02 | 23,400 | 23,500 | 22,200 | 23,000 | 118 | 230 |
| 2008-04-01 | 23,010 | 23,400 | 23,000 | 23,400 | 25 | 234 |
| 2008-03-31 | 23,500 | 23,750 | 23,100 | 23,100 | 42 | 231 |
| 2008-03-28 | 24,150 | 24,200 | 23,100 | 23,500 | 45 | 235 |
| 2008-03-27 | 23,410 | 24,450 | 23,000 | 24,450 | 61 | 244.50 |
| 2008-03-26 | 23,700 | 25,200 | 23,400 | 24,600 | 17 | 246 |
| 2008-03-25 | 25,400 | 25,400 | 23,990 | 24,900 | 87 | 249 |
| 2008-03-24 | 24,900 | 25,000 | 24,000 | 25,000 | 16 | 250 |
| 2008-03-21 | 25,050 | 25,050 | 24,500 | 24,900 | 84 | 249 |
| 2008-03-19 | 24,700 | 24,900 | 24,000 | 24,500 | 74 | 245 |
| 2008-03-18 | 23,020 | 24,500 | 22,200 | 24,000 | 66 | 240 |
| 2008-03-17 | 23,000 | 23,500 | 21,100 | 23,500 | 91 | 235 |
| 2008-03-14 | 22,500 | 23,290 | 22,500 | 23,290 | 89 | 232.90 |
| 2008-03-13 | 23,770 | 23,770 | 22,500 | 22,600 | 50 | 226 |
| 2008-03-12 | 24,100 | 24,200 | 22,800 | 23,770 | 120 | 237.70 |
| 2008-03-11 | 22,500 | 23,600 | 22,100 | 23,600 | 97 | 236 |
| 2008-03-10 | 25,030 | 25,200 | 22,800 | 22,800 | 122 | 228 |
| 2008-03-07 | 27,000 | 27,000 | 25,500 | 25,800 | 88 | 258 |
| 2008-03-06 | 27,400 | 27,600 | 27,200 | 27,400 | 68 | 274 |
| 2008-03-05 | 26,710 | 27,300 | 26,700 | 27,300 | 70 | 273 |
| 2008-03-04 | 27,000 | 27,500 | 26,200 | 26,700 | 77 | 267 |
| 2008-03-03 | 27,650 | 27,650 | 26,000 | 27,000 | 139 | 270 |
| 2008-02-29 | 27,500 | 27,900 | 27,500 | 27,700 | 139 | 277 |
| 2008-02-28 | 26,800 | 27,500 | 26,750 | 27,500 | 118 | 275 |
| 2008-02-27 | 26,500 | 26,700 | 26,500 | 26,700 | 71 | 267 |
| 2008-02-26 | 26,000 | 26,400 | 26,000 | 26,200 | 65 | 262 |
| 2008-02-25 | 25,510 | 26,050 | 25,510 | 25,800 | 65 | 258 |
| 2008-02-22 | 25,230 | 25,500 | 24,700 | 25,500 | 74 | 255 |
| 2008-02-21 | 26,500 | 26,500 | 25,530 | 25,530 | 62 | 255.30 |
| 2008-02-20 | 26,690 | 26,690 | 25,500 | 25,500 | 217 | 255 |
| 2008-02-19 | 27,900 | 27,900 | 25,200 | 26,780 | 478 | 267.80 |
| 2008-02-18 | 26,900 | 26,900 | 26,900 | 26,900 | 440 | 269 |
| 2008-02-15 | 23,000 | 23,900 | 23,000 | 23,900 | 278 | 239 |
| 2008-02-14 | 20,200 | 21,100 | 20,100 | 20,900 | 100 | 209 |
| 2008-02-13 | 20,400 | 22,200 | 20,100 | 20,600 | 135 | 206 |
| 2008-02-12 | 20,000 | 21,950 | 20,000 | 21,550 | 286 | 215.50 |
| 2008-02-08 | 20,000 | 20,000 | 19,950 | 19,950 | 68 | 199.50 |
| 2008-02-07 | 20,050 | 20,050 | 19,790 | 20,000 | 124 | 200 |
| 2008-02-06 | 20,200 | 20,200 | 20,000 | 20,050 | 149 | 200.50 |
| 2008-02-05 | 20,390 | 20,990 | 20,050 | 20,200 | 114 | 202 |
| 2008-02-04 | 21,000 | 21,000 | 20,040 | 20,110 | 43 | 201.10 |
| 2008-02-01 | 20,000 | 20,500 | 20,000 | 20,300 | 53 | 203 |
| 2008-01-31 | 20,000 | 20,630 | 20,000 | 20,630 | 44 | 206.30 |
| 2008-01-30 | 20,890 | 20,890 | 19,810 | 20,630 | 45 | 206.30 |
| 2008-01-29 | 20,740 | 21,480 | 20,600 | 20,600 | 25 | 206 |
| 2008-01-28 | 20,400 | 20,800 | 20,000 | 20,110 | 225 | 201.10 |
| 2008-01-25 | 19,150 | 20,400 | 19,150 | 20,400 | 123 | 204 |
| 2008-01-24 | 19,100 | 19,500 | 18,800 | 19,100 | 143 | 191 |
| 2008-01-23 | 19,270 | 19,800 | 18,810 | 19,300 | 47 | 193 |
| 2008-01-22 | 19,000 | 19,600 | 18,500 | 19,000 | 125 | 190 |
| 2008-01-21 | 20,600 | 20,600 | 19,500 | 19,700 | 85 | 197 |
| 2008-01-18 | 19,300 | 21,600 | 19,300 | 21,500 | 149 | 215 |
| 2008-01-17 | 18,530 | 20,360 | 18,530 | 20,360 | 166 | 203.60 |
| 2008-01-16 | 18,700 | 20,000 | 18,700 | 19,300 | 420 | 193 |
| 2008-01-15 | 22,800 | 22,800 | 19,930 | 20,200 | 172 | 202 |
| 2008-01-11 | 24,500 | 24,500 | 22,530 | 22,930 | 133 | 229.30 |
| 2008-01-10 | 24,310 | 24,500 | 24,310 | 24,350 | 89 | 243.50 |
| 2008-01-09 | 24,160 | 24,310 | 24,150 | 24,310 | 43 | 243.10 |
| 2008-01-08 | 24,980 | 24,980 | 24,140 | 24,310 | 42 | 243.10 |
| 2008-01-07 | 24,150 | 24,700 | 23,500 | 24,380 | 165 | 243.80 |
| 2008-01-04 | 25,000 | 25,200 | 24,400 | 24,400 | 32 | 244 |
分割・併合履歴 ： [2012-03-28]1株→100株 [2005-12-28]1株→4株 [2005-03-28]1株→3株 [2000-12-26]1株→2株
