4777 (株)ガーラ 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 | 38,200 | 38,700 | 38,000 | 38,500 | 46 | 385 |
| 2008-12-29 | 38,050 | 38,400 | 37,500 | 38,100 | 83 | 381 |
| 2008-12-26 | 37,000 | 38,050 | 36,500 | 38,000 | 43 | 380 |
| 2008-12-25 | 38,350 | 38,350 | 36,000 | 37,950 | 647 | 379.50 |
| 2008-12-24 | 39,550 | 39,550 | 35,800 | 38,100 | 290 | 381 |
| 2008-12-22 | 40,000 | 40,000 | 39,100 | 39,800 | 108 | 398 |
| 2008-12-19 | 40,300 | 40,300 | 39,400 | 40,300 | 915 | 403 |
| 2008-12-18 | 40,900 | 40,900 | 39,400 | 40,850 | 75 | 408.50 |
| 2008-12-17 | 41,200 | 41,250 | 39,500 | 40,900 | 92 | 409 |
| 2008-12-16 | 41,250 | 41,300 | 39,000 | 41,250 | 148 | 412.50 |
| 2008-12-15 | 40,000 | 41,350 | 40,000 | 41,300 | 95 | 413 |
| 2008-12-12 | 40,400 | 40,400 | 38,000 | 40,000 | 226 | 400 |
| 2008-12-11 | 40,500 | 40,800 | 40,050 | 40,600 | 311 | 406 |
| 2008-12-10 | 40,450 | 41,800 | 39,200 | 40,500 | 210 | 405 |
| 2008-12-09 | 43,700 | 44,000 | 39,600 | 40,000 | 424 | 400 |
| 2008-12-08 | 41,900 | 43,850 | 41,800 | 43,600 | 184 | 436 |
| 2008-12-05 | 45,500 | 46,800 | 43,000 | 43,000 | 372 | 430 |
| 2008-12-04 | 48,150 | 48,150 | 45,100 | 47,000 | 362 | 470 |
| 2008-12-03 | 46,850 | 48,500 | 45,800 | 48,000 | 190 | 480 |
| 2008-12-02 | 46,600 | 46,850 | 44,800 | 46,850 | 114 | 468.50 |
| 2008-12-01 | 47,500 | 48,000 | 44,400 | 47,000 | 212 | 470 |
| 2008-11-28 | 46,400 | 47,000 | 45,500 | 46,900 | 194 | 469 |
| 2008-11-27 | 47,600 | 48,000 | 45,500 | 48,000 | 129 | 480 |
| 2008-11-26 | 48,900 | 48,900 | 45,350 | 48,400 | 143 | 484 |
| 2008-11-25 | 52,100 | 52,900 | 48,000 | 49,300 | 176 | 493 |
| 2008-11-21 | 50,300 | 51,800 | 48,600 | 51,800 | 108 | 518 |
| 2008-11-20 | 48,900 | 50,000 | 47,750 | 49,900 | 160 | 499 |
| 2008-11-19 | 55,500 | 55,500 | 52,000 | 52,700 | 449 | 527 |
| 2008-11-18 | 59,500 | 59,500 | 54,200 | 58,000 | 788 | 580 |
| 2008-11-17 | 55,500 | 55,500 | 55,500 | 55,500 | 49 | 555 |
| 2008-11-14 | 50,500 | 50,500 | 50,500 | 50,500 | 37 | 505 |
| 2008-11-13 | 45,500 | 47,300 | 45,500 | 46,500 | 141 | 465 |
| 2008-11-12 | 43,400 | 46,500 | 42,000 | 46,500 | 343 | 465 |
| 2008-11-11 | 42,000 | 42,900 | 41,000 | 42,900 | 80 | 429 |
| 2008-11-10 | 41,000 | 42,450 | 40,850 | 42,400 | 137 | 424 |
| 2008-11-07 | 40,000 | 42,500 | 39,000 | 42,500 | 245 | 425 |
| 2008-11-06 | 42,100 | 42,300 | 41,000 | 42,300 | 121 | 423 |
| 2008-11-05 | 43,000 | 43,100 | 38,600 | 42,300 | 372 | 423 |
| 2008-11-04 | 44,950 | 45,050 | 40,950 | 42,650 | 461 | 426.50 |
| 2008-10-31 | 45,500 | 45,500 | 43,600 | 44,950 | 464 | 449.50 |
| 2008-10-30 | 46,350 | 47,600 | 46,200 | 47,600 | 84 | 476 |
| 2008-10-29 | 48,000 | 49,000 | 47,000 | 47,950 | 71 | 479.50 |
| 2008-10-28 | 47,900 | 47,900 | 46,000 | 47,800 | 269 | 478 |
| 2008-10-27 | 48,300 | 49,000 | 46,900 | 48,500 | 176 | 485 |
| 2008-10-24 | 49,000 | 49,500 | 47,400 | 49,500 | 288 | 495 |
| 2008-10-23 | 47,000 | 48,800 | 46,200 | 48,800 | 143 | 488 |
| 2008-10-22 | 47,500 | 48,700 | 46,050 | 48,700 | 49 | 487 |
| 2008-10-21 | 48,200 | 48,500 | 46,100 | 48,500 | 98 | 485 |
| 2008-10-20 | 47,950 | 48,750 | 46,500 | 48,000 | 97 | 480 |
| 2008-10-17 | 47,900 | 49,100 | 47,200 | 48,800 | 156 | 488 |
| 2008-10-16 | 45,200 | 47,900 | 45,200 | 47,900 | 67 | 479 |
| 2008-10-15 | 50,600 | 50,600 | 48,650 | 50,000 | 64 | 500 |
| 2008-10-14 | 49,800 | 51,000 | 48,600 | 50,600 | 152 | 506 |
| 2008-10-10 | 47,900 | 47,900 | 44,500 | 47,500 | 149 | 475 |
| 2008-10-09 | 47,000 | 48,450 | 46,600 | 48,450 | 166 | 484.50 |
| 2008-10-08 | 47,000 | 48,500 | 45,000 | 48,500 | 324 | 485 |
| 2008-10-07 | 44,500 | 49,500 | 44,500 | 49,450 | 277 | 494.50 |
| 2008-10-06 | 47,800 | 48,500 | 45,000 | 48,500 | 320 | 485 |
| 2008-10-03 | 49,300 | 49,500 | 46,900 | 49,000 | 101 | 490 |
| 2008-10-02 | 49,500 | 49,500 | 47,000 | 49,500 | 377 | 495 |
| 2008-10-01 | 48,050 | 49,600 | 47,000 | 49,500 | 219 | 495 |
| 2008-09-30 | 50,400 | 51,000 | 48,400 | 48,450 | 319 | 484.50 |
| 2008-09-29 | 53,600 | 54,700 | 51,300 | 53,400 | 108 | 534 |
| 2008-09-26 | 52,500 | 53,900 | 51,000 | 53,900 | 73 | 539 |
| 2008-09-25 | 55,000 | 55,000 | 50,000 | 52,500 | 122 | 525 |
| 2008-09-24 | 52,500 | 55,000 | 50,500 | 55,000 | 94 | 550 |
| 2008-09-22 | 55,000 | 56,000 | 53,500 | 53,500 | 185 | 535 |
| 2008-09-19 | 53,000 | 55,500 | 52,200 | 54,000 | 274 | 540 |
| 2008-09-18 | 49,950 | 52,200 | 49,550 | 52,000 | 156 | 520 |
| 2008-09-17 | 49,000 | 51,900 | 47,900 | 51,900 | 187 | 519 |
| 2008-09-16 | 49,000 | 50,000 | 46,900 | 49,800 | 231 | 498 |
| 2008-09-12 | 49,100 | 53,000 | 48,000 | 51,900 | 270 | 519 |
| 2008-09-11 | 54,400 | 54,700 | 49,550 | 50,000 | 190 | 500 |
| 2008-09-10 | 51,000 | 54,700 | 49,600 | 54,400 | 165 | 544 |
| 2008-09-09 | 50,000 | 52,500 | 48,500 | 52,000 | 90 | 520 |
| 2008-09-08 | 48,350 | 51,800 | 47,950 | 50,400 | 292 | 504 |
| 2008-09-05 | 45,000 | 47,950 | 45,000 | 47,950 | 452 | 479.50 |
| 2008-09-04 | 51,500 | 52,000 | 50,000 | 50,000 | 163 | 500 |
| 2008-09-03 | 57,400 | 57,400 | 53,100 | 55,000 | 230 | 550 |
| 2008-09-02 | 57,000 | 58,000 | 54,900 | 56,400 | 447 | 564 |
| 2008-09-01 | 58,700 | 60,000 | 58,000 | 59,000 | 236 | 590 |
| 2008-08-29 | 62,500 | 63,800 | 58,100 | 60,500 | 728 | 605 |
| 2008-08-28 | 60,000 | 64,000 | 59,100 | 62,600 | 1,525 | 626 |
| 2008-08-27 | 55,600 | 59,000 | 55,600 | 59,000 | 298 | 590 |
| 2008-08-26 | 54,500 | 58,900 | 54,000 | 55,500 | 323 | 555 |
| 2008-08-25 | 51,400 | 56,000 | 51,300 | 54,600 | 249 | 546 |
| 2008-08-22 | 49,000 | 51,400 | 48,400 | 51,400 | 124 | 514 |
| 2008-08-21 | 51,500 | 51,800 | 48,400 | 50,000 | 147 | 500 |
| 2008-08-20 | 51,000 | 51,800 | 49,500 | 51,000 | 195 | 510 |
| 2008-08-19 | 49,400 | 50,900 | 47,200 | 50,900 | 141 | 509 |
| 2008-08-18 | 48,400 | 50,500 | 48,000 | 50,000 | 409 | 500 |
| 2008-08-15 | 48,000 | 48,000 | 47,000 | 48,000 | 411 | 480 |
| 2008-08-14 | 44,900 | 45,000 | 41,300 | 44,000 | 154 | 440 |
| 2008-08-13 | 44,600 | 45,900 | 44,000 | 45,000 | 181 | 450 |
| 2008-08-12 | 44,500 | 44,800 | 43,400 | 44,800 | 103 | 448 |
| 2008-08-11 | 44,750 | 45,000 | 43,200 | 44,400 | 154 | 444 |
| 2008-08-08 | 42,300 | 44,750 | 41,550 | 44,750 | 174 | 447.50 |
| 2008-08-07 | 41,800 | 42,500 | 41,100 | 41,100 | 159 | 411 |
| 2008-08-06 | 40,000 | 41,800 | 39,500 | 41,800 | 294 | 418 |
| 2008-08-05 | 39,500 | 40,300 | 38,600 | 39,900 | 118 | 399 |
| 2008-08-04 | 39,500 | 40,000 | 38,600 | 39,900 | 136 | 399 |
| 2008-08-01 | 39,800 | 39,800 | 39,000 | 39,700 | 49 | 397 |
| 2008-07-31 | 40,150 | 40,150 | 38,600 | 39,300 | 131 | 393 |
| 2008-07-30 | 40,200 | 40,500 | 38,700 | 39,900 | 123 | 399 |
| 2008-07-29 | 39,900 | 40,200 | 39,100 | 40,200 | 36 | 402 |
| 2008-07-28 | 40,800 | 41,200 | 39,500 | 40,350 | 124 | 403.50 |
| 2008-07-25 | 40,400 | 40,550 | 39,200 | 40,400 | 95 | 404 |
| 2008-07-24 | 39,500 | 42,300 | 39,000 | 42,300 | 268 | 423 |
| 2008-07-23 | 38,600 | 39,800 | 38,000 | 39,500 | 68 | 395 |
| 2008-07-22 | 37,500 | 39,000 | 36,500 | 39,000 | 161 | 390 |
| 2008-07-18 | 38,200 | 38,450 | 36,900 | 37,200 | 193 | 372 |
| 2008-07-17 | 37,000 | 37,800 | 36,500 | 37,400 | 90 | 374 |
| 2008-07-16 | 36,500 | 37,000 | 35,800 | 37,000 | 90 | 370 |
| 2008-07-15 | 36,600 | 36,700 | 35,100 | 36,500 | 179 | 365 |
| 2008-07-14 | 36,000 | 36,700 | 35,400 | 36,600 | 115 | 366 |
| 2008-07-11 | 36,000 | 36,300 | 35,450 | 35,500 | 100 | 355 |
| 2008-07-10 | 35,800 | 36,300 | 35,800 | 36,300 | 70 | 363 |
| 2008-07-09 | 35,800 | 36,850 | 35,800 | 36,000 | 92 | 360 |
| 2008-07-08 | 36,000 | 36,700 | 35,500 | 36,700 | 81 | 367 |
| 2008-07-07 | 35,600 | 36,100 | 35,100 | 36,100 | 59 | 361 |
| 2008-07-04 | 36,450 | 36,500 | 35,200 | 36,000 | 105 | 360 |
| 2008-07-03 | 35,900 | 36,500 | 35,450 | 36,450 | 57 | 364.50 |
| 2008-07-02 | 36,900 | 36,900 | 35,600 | 36,750 | 92 | 367.50 |
| 2008-07-01 | 35,950 | 36,900 | 35,100 | 36,900 | 55 | 369 |
| 2008-06-30 | 36,000 | 36,000 | 35,000 | 35,950 | 51 | 359.50 |
| 2008-06-27 | 35,600 | 36,000 | 35,000 | 35,700 | 97 | 357 |
| 2008-06-26 | 35,000 | 36,100 | 35,000 | 36,000 | 52 | 360 |
| 2008-06-25 | 35,200 | 35,200 | 34,350 | 35,000 | 64 | 350 |
| 2008-06-24 | 35,500 | 35,500 | 34,300 | 35,200 | 33 | 352 |
| 2008-06-23 | 35,050 | 35,500 | 34,050 | 35,500 | 36 | 355 |
| 2008-06-20 | 36,250 | 36,500 | 34,100 | 36,200 | 186 | 362 |
| 2008-06-19 | 36,850 | 36,850 | 35,900 | 36,500 | 134 | 365 |
| 2008-06-18 | 36,700 | 37,600 | 36,200 | 36,500 | 255 | 365 |
| 2008-06-17 | 37,950 | 37,950 | 36,750 | 36,750 | 591 | 367.50 |
| 2008-06-16 | 37,500 | 38,300 | 37,450 | 37,850 | 389 | 378.50 |
| 2008-06-13 | 36,800 | 37,700 | 36,300 | 37,400 | 185 | 374 |
| 2008-06-12 | 37,050 | 37,050 | 35,450 | 36,200 | 337 | 362 |
| 2008-06-11 | 38,000 | 38,500 | 35,400 | 37,850 | 361 | 378.50 |
| 2008-06-10 | 36,200 | 38,200 | 35,600 | 37,200 | 503 | 372 |
| 2008-06-09 | 35,000 | 39,000 | 34,050 | 35,000 | 473 | 350 |
| 2008-06-06 | 33,950 | 35,300 | 32,800 | 34,600 | 121 | 346 |
| 2008-06-05 | 33,450 | 33,500 | 32,600 | 33,500 | 36 | 335 |
| 2008-06-04 | 33,300 | 33,700 | 31,750 | 33,400 | 159 | 334 |
| 2008-06-03 | 34,350 | 34,350 | 33,400 | 33,700 | 54 | 337 |
| 2008-06-02 | 33,100 | 34,000 | 33,000 | 33,950 | 81 | 339.50 |
| 2008-05-30 | 33,350 | 33,800 | 33,250 | 33,800 | 58 | 338 |
| 2008-05-29 | 33,700 | 34,150 | 33,350 | 33,750 | 87 | 337.50 |
| 2008-05-28 | 34,400 | 34,400 | 33,750 | 34,400 | 67 | 344 |
| 2008-05-27 | 34,200 | 34,900 | 33,800 | 34,400 | 105 | 344 |
| 2008-05-26 | 35,500 | 35,500 | 34,100 | 34,600 | 101 | 346 |
| 2008-05-23 | 36,200 | 36,200 | 35,100 | 36,050 | 70 | 360.50 |
| 2008-05-22 | 34,100 | 37,000 | 34,100 | 37,000 | 55 | 370 |
| 2008-05-21 | 36,800 | 36,800 | 36,100 | 36,500 | 35 | 365 |
| 2008-05-20 | 37,000 | 37,250 | 36,500 | 37,200 | 107 | 372 |
| 2008-05-19 | 36,500 | 37,800 | 36,300 | 37,200 | 71 | 372 |
| 2008-05-16 | 38,000 | 38,000 | 35,500 | 36,500 | 378 | 365 |
| 2008-05-15 | 36,000 | 39,500 | 36,000 | 39,500 | 266 | 395 |
| 2008-05-14 | 35,000 | 36,500 | 35,000 | 35,500 | 69 | 355 |
| 2008-05-13 | 34,800 | 35,650 | 34,650 | 35,650 | 87 | 356.50 |
| 2008-05-12 | 35,100 | 35,200 | 34,600 | 34,800 | 41 | 348 |
| 2008-05-09 | 35,900 | 37,000 | 35,500 | 35,700 | 129 | 357 |
| 2008-05-08 | 34,150 | 35,350 | 33,600 | 35,350 | 183 | 353.50 |
| 2008-05-07 | 34,000 | 34,900 | 33,550 | 34,700 | 112 | 347 |
| 2008-05-02 | 34,600 | 34,800 | 34,000 | 34,400 | 172 | 344 |
| 2008-05-01 | 34,500 | 34,900 | 34,400 | 34,400 | 85 | 344 |
| 2008-04-30 | 34,500 | 35,700 | 34,500 | 35,100 | 56 | 351 |
| 2008-04-28 | 35,600 | 35,600 | 34,400 | 35,000 | 60 | 350 |
| 2008-04-25 | 35,200 | 35,750 | 35,100 | 35,100 | 45 | 351 |
| 2008-04-24 | 35,550 | 36,350 | 35,050 | 35,050 | 64 | 350.50 |
| 2008-04-23 | 35,000 | 36,350 | 35,000 | 36,350 | 112 | 363.50 |
| 2008-04-22 | 35,550 | 36,000 | 34,800 | 36,000 | 83 | 360 |
| 2008-04-21 | 36,700 | 36,700 | 35,550 | 35,700 | 109 | 357 |
| 2008-04-18 | 35,500 | 36,350 | 34,250 | 36,350 | 95 | 363.50 |
| 2008-04-17 | 34,250 | 36,800 | 34,250 | 35,750 | 157 | 357.50 |
| 2008-04-16 | 35,000 | 35,600 | 34,500 | 34,950 | 51 | 349.50 |
| 2008-04-15 | 35,000 | 35,900 | 34,200 | 35,900 | 76 | 359 |
| 2008-04-14 | 36,200 | 36,200 | 34,000 | 35,800 | 94 | 358 |
| 2008-04-11 | 36,800 | 37,800 | 35,000 | 37,000 | 80 | 370 |
| 2008-04-10 | 37,000 | 37,000 | 35,200 | 35,700 | 80 | 357 |
| 2008-04-09 | 40,500 | 40,500 | 37,350 | 37,750 | 90 | 377.50 |
| 2008-04-08 | 41,750 | 41,750 | 38,100 | 40,500 | 206 | 405 |
| 2008-04-07 | 42,000 | 42,000 | 41,000 | 41,750 | 26 | 417.50 |
| 2008-04-04 | 42,300 | 42,400 | 41,500 | 42,000 | 30 | 420 |
| 2008-04-03 | 42,850 | 42,850 | 41,050 | 41,500 | 42 | 415 |
| 2008-04-02 | 40,800 | 42,850 | 39,500 | 42,850 | 160 | 428.50 |
| 2008-04-01 | 39,500 | 40,800 | 37,200 | 40,800 | 272 | 408 |
| 2008-03-31 | 40,850 | 40,850 | 39,250 | 40,800 | 43 | 408 |
| 2008-03-28 | 36,500 | 41,000 | 35,000 | 40,950 | 270 | 409.50 |
| 2008-03-27 | 39,500 | 39,500 | 36,100 | 37,100 | 118 | 371 |
| 2008-03-26 | 38,650 | 39,700 | 37,550 | 39,600 | 101 | 396 |
| 2008-03-25 | 35,100 | 38,700 | 35,100 | 38,700 | 144 | 387 |
| 2008-03-24 | 34,800 | 35,000 | 33,100 | 34,900 | 213 | 349 |
| 2008-03-21 | 37,500 | 37,500 | 34,850 | 35,200 | 168 | 352 |
| 2008-03-19 | 36,700 | 37,500 | 36,300 | 37,500 | 96 | 375 |
| 2008-03-18 | 38,000 | 38,000 | 35,800 | 37,500 | 138 | 375 |
| 2008-03-17 | 40,050 | 40,600 | 37,500 | 38,150 | 136 | 381.50 |
| 2008-03-14 | 40,000 | 40,000 | 37,900 | 39,650 | 99 | 396.50 |
| 2008-03-13 | 41,000 | 41,600 | 39,800 | 40,700 | 73 | 407 |
| 2008-03-12 | 42,500 | 42,500 | 40,700 | 41,000 | 40 | 410 |
| 2008-03-11 | 41,000 | 41,450 | 39,900 | 41,450 | 43 | 414.50 |
| 2008-03-10 | 39,150 | 42,000 | 38,800 | 41,800 | 111 | 418 |
| 2008-03-07 | 41,000 | 41,100 | 39,050 | 39,950 | 204 | 399.50 |
| 2008-03-06 | 41,600 | 41,800 | 40,200 | 41,800 | 208 | 418 |
| 2008-03-05 | 42,500 | 42,900 | 42,000 | 42,000 | 204 | 420 |
| 2008-03-04 | 44,000 | 44,000 | 43,150 | 43,500 | 58 | 435 |
| 2008-03-03 | 45,000 | 45,000 | 43,400 | 44,450 | 198 | 444.50 |
| 2008-02-29 | 44,200 | 45,350 | 43,300 | 45,200 | 98 | 452 |
| 2008-02-28 | 44,200 | 45,600 | 44,200 | 44,900 | 129 | 449 |
| 2008-02-27 | 43,600 | 45,050 | 43,100 | 45,050 | 138 | 450.50 |
| 2008-02-26 | 43,100 | 44,200 | 43,000 | 44,200 | 118 | 442 |
| 2008-02-25 | 43,200 | 44,400 | 42,500 | 44,000 | 144 | 440 |
| 2008-02-22 | 45,000 | 45,000 | 43,500 | 44,000 | 118 | 440 |
| 2008-02-21 | 46,000 | 46,000 | 44,800 | 45,800 | 127 | 458 |
| 2008-02-20 | 46,800 | 47,000 | 44,800 | 46,200 | 202 | 462 |
| 2008-02-19 | 46,000 | 46,700 | 45,350 | 46,550 | 145 | 465.50 |
| 2008-02-18 | 46,400 | 46,900 | 45,250 | 45,900 | 279 | 459 |
| 2008-02-15 | 46,000 | 47,400 | 45,600 | 46,800 | 472 | 468 |
| 2008-02-14 | 47,300 | 49,500 | 46,000 | 49,500 | 159 | 495 |
| 2008-02-13 | 46,700 | 48,800 | 46,500 | 47,700 | 132 | 477 |
| 2008-02-12 | 46,300 | 46,300 | 44,000 | 45,000 | 98 | 450 |
| 2008-02-08 | 46,800 | 48,300 | 45,000 | 46,700 | 173 | 467 |
| 2008-02-07 | 46,150 | 46,850 | 45,300 | 46,400 | 89 | 464 |
| 2008-02-06 | 47,900 | 47,900 | 46,200 | 46,500 | 180 | 465 |
| 2008-02-05 | 50,000 | 50,700 | 49,100 | 49,100 | 240 | 491 |
| 2008-02-04 | 52,000 | 52,000 | 47,750 | 51,500 | 284 | 515 |
| 2008-02-01 | 50,000 | 51,800 | 49,000 | 51,500 | 499 | 515 |
| 2008-01-31 | 47,800 | 48,400 | 45,500 | 48,300 | 355 | 483 |
| 2008-01-30 | 45,200 | 48,800 | 44,100 | 48,200 | 457 | 482 |
| 2008-01-29 | 44,200 | 44,900 | 42,700 | 44,800 | 164 | 448 |
| 2008-01-28 | 42,900 | 45,400 | 41,700 | 43,900 | 214 | 439 |
| 2008-01-25 | 42,550 | 42,850 | 41,050 | 42,800 | 229 | 428 |
| 2008-01-24 | 42,000 | 42,000 | 40,600 | 41,700 | 158 | 417 |
| 2008-01-23 | 41,100 | 43,200 | 40,300 | 41,200 | 149 | 412 |
| 2008-01-22 | 41,000 | 43,850 | 39,600 | 41,000 | 761 | 410 |
| 2008-01-21 | 40,300 | 41,400 | 39,400 | 39,850 | 172 | 398.50 |
| 2008-01-18 | 40,500 | 41,800 | 38,600 | 41,500 | 244 | 415 |
| 2008-01-17 | 40,000 | 42,000 | 40,000 | 41,000 | 369 | 410 |
| 2008-01-16 | 41,550 | 43,000 | 40,900 | 41,000 | 385 | 410 |
| 2008-01-15 | 46,400 | 46,400 | 43,600 | 43,950 | 468 | 439.50 |
| 2008-01-11 | 42,950 | 47,350 | 41,500 | 46,100 | 674 | 461 |
| 2008-01-10 | 42,800 | 45,800 | 42,350 | 43,350 | 301 | 433.50 |
| 2008-01-09 | 42,000 | 43,300 | 40,500 | 43,200 | 345 | 432 |
| 2008-01-08 | 44,050 | 44,050 | 43,000 | 43,900 | 302 | 439 |
| 2008-01-07 | 44,500 | 45,200 | 43,600 | 44,000 | 235 | 440 |
| 2008-01-04 | 45,000 | 45,800 | 44,100 | 45,200 | 197 | 452 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→5株
