4784 GMOアドパートナーズ(株) 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 | 22,910 | 23,480 | 22,910 | 23,480 | 8 | 117.40 |
| 2008-12-29 | 22,010 | 22,010 | 22,000 | 22,010 | 17 | 110.05 |
| 2008-12-26 | 22,200 | 22,210 | 22,010 | 22,010 | 13 | 110.05 |
| 2008-12-25 | 22,500 | 22,500 | 22,500 | 22,500 | 11 | 112.50 |
| 2008-12-24 | 23,160 | 23,160 | 22,500 | 22,520 | 32 | 112.60 |
| 2008-12-22 | 23,660 | 23,670 | 23,650 | 23,650 | 11 | 118.25 |
| 2008-12-19 | 24,330 | 24,400 | 24,000 | 24,400 | 37 | 122 |
| 2008-12-18 | 23,400 | 25,300 | 23,400 | 24,320 | 69 | 121.60 |
| 2008-12-17 | 23,520 | 23,520 | 23,400 | 23,400 | 28 | 117 |
| 2008-12-16 | 23,690 | 23,690 | 23,500 | 23,510 | 22 | 117.55 |
| 2008-12-15 | 23,210 | 23,700 | 23,200 | 23,690 | 44 | 118.45 |
| 2008-12-12 | 23,500 | 23,510 | 23,200 | 23,200 | 25 | 116 |
| 2008-12-11 | 23,510 | 23,510 | 23,500 | 23,500 | 6 | 117.50 |
| 2008-12-10 | 23,410 | 23,510 | 23,400 | 23,500 | 34 | 117.50 |
| 2008-12-09 | 23,010 | 23,500 | 23,010 | 23,400 | 18 | 117 |
| 2008-12-08 | 22,000 | 22,990 | 22,000 | 22,990 | 6 | 114.95 |
| 2008-12-05 | 23,430 | 23,430 | 22,000 | 22,000 | 45 | 110 |
| 2008-12-04 | 24,200 | 24,290 | 23,410 | 23,430 | 26 | 117.15 |
| 2008-12-03 | 23,500 | 23,800 | 22,100 | 23,600 | 32 | 118 |
| 2008-12-02 | 23,000 | 25,000 | 23,000 | 23,200 | 33 | 116 |
| 2008-12-01 | 22,970 | 23,000 | 22,000 | 23,000 | 25 | 115 |
| 2008-11-28 | 22,500 | 22,970 | 21,600 | 22,970 | 30 | 114.85 |
| 2008-11-27 | 21,350 | 22,500 | 21,350 | 22,500 | 29 | 112.50 |
| 2008-11-26 | 20,300 | 21,350 | 20,000 | 21,350 | 18 | 106.75 |
| 2008-11-25 | 20,500 | 21,290 | 20,000 | 20,000 | 23 | 100 |
| 2008-11-21 | 19,400 | 20,000 | 19,100 | 20,000 | 39 | 100 |
| 2008-11-20 | 21,000 | 21,000 | 19,400 | 19,400 | 35 | 97 |
| 2008-11-19 | 21,300 | 21,300 | 19,510 | 21,010 | 34 | 105.05 |
| 2008-11-18 | 21,000 | 21,290 | 21,000 | 21,000 | 12 | 105 |
| 2008-11-17 | 20,970 | 20,980 | 20,000 | 20,000 | 35 | 100 |
| 2008-11-14 | 19,610 | 20,000 | 19,610 | 20,000 | 5 | 100 |
| 2008-11-13 | 21,000 | 21,000 | 20,000 | 20,010 | 14 | 100.05 |
| 2008-11-12 | 21,110 | 21,110 | 21,000 | 21,110 | 7 | 105.55 |
| 2008-11-11 | 19,900 | 21,110 | 19,900 | 21,110 | 14 | 105.55 |
| 2008-11-10 | 19,510 | 19,710 | 19,510 | 19,710 | 4 | 98.55 |
| 2008-11-06 | 19,250 | 19,850 | 19,250 | 19,500 | 4 | 97.50 |
| 2008-11-05 | 19,200 | 20,100 | 19,200 | 19,700 | 14 | 98.50 |
| 2008-11-04 | 19,770 | 19,770 | 19,500 | 19,700 | 3 | 98.50 |
| 2008-10-31 | 18,800 | 19,010 | 18,800 | 19,000 | 54 | 95 |
| 2008-10-30 | 18,300 | 18,500 | 18,300 | 18,500 | 4 | 92.50 |
| 2008-10-29 | 17,720 | 17,720 | 17,500 | 17,500 | 11 | 87.50 |
| 2008-10-28 | 18,000 | 18,000 | 17,000 | 17,000 | 30 | 85 |
| 2008-10-27 | 18,800 | 19,600 | 18,000 | 18,000 | 41 | 90 |
| 2008-10-24 | 20,450 | 20,450 | 20,000 | 20,100 | 5 | 100.50 |
| 2008-10-23 | 20,000 | 20,120 | 18,710 | 19,550 | 25 | 97.75 |
| 2008-10-22 | 21,500 | 21,500 | 21,500 | 21,500 | 1 | 107.50 |
| 2008-10-21 | 22,800 | 22,800 | 22,690 | 22,690 | 6 | 113.45 |
| 2008-10-20 | 20,150 | 21,000 | 20,150 | 21,000 | 32 | 105 |
| 2008-10-17 | 21,050 | 21,050 | 21,050 | 21,050 | 1 | 105.25 |
| 2008-10-16 | 20,000 | 20,000 | 19,050 | 19,050 | 3 | 95.25 |
| 2008-10-15 | 20,800 | 20,800 | 20,500 | 20,500 | 13 | 102.50 |
| 2008-10-14 | 18,700 | 20,500 | 18,700 | 20,500 | 33 | 102.50 |
| 2008-10-10 | 17,300 | 18,500 | 17,300 | 18,500 | 23 | 92.50 |
| 2008-10-09 | 17,510 | 18,800 | 17,510 | 18,500 | 25 | 92.50 |
| 2008-10-08 | 20,000 | 20,000 | 17,600 | 18,310 | 158 | 91.55 |
| 2008-10-07 | 20,000 | 20,600 | 19,300 | 20,600 | 25 | 103 |
| 2008-10-06 | 22,500 | 22,500 | 19,600 | 21,200 | 40 | 106 |
| 2008-10-03 | 23,000 | 23,000 | 22,600 | 22,600 | 31 | 113 |
| 2008-10-02 | 23,370 | 23,400 | 23,100 | 23,100 | 45 | 115.50 |
| 2008-10-01 | 24,400 | 24,890 | 23,800 | 24,700 | 26 | 123.50 |
| 2008-09-30 | 25,000 | 25,900 | 25,000 | 25,900 | 26 | 129.50 |
| 2008-09-29 | 26,000 | 26,000 | 25,900 | 25,900 | 3 | 129.50 |
| 2008-09-26 | 23,710 | 24,500 | 23,710 | 24,500 | 4 | 122.50 |
| 2008-09-24 | 24,500 | 24,700 | 23,700 | 23,700 | 51 | 118.50 |
| 2008-09-19 | 26,200 | 26,500 | 24,100 | 25,600 | 7 | 128 |
| 2008-09-18 | 24,300 | 25,300 | 24,300 | 25,300 | 2 | 126.50 |
| 2008-09-17 | 23,490 | 27,000 | 23,490 | 26,700 | 37 | 133.50 |
| 2008-09-16 | 23,500 | 24,990 | 23,500 | 24,990 | 42 | 124.95 |
| 2008-09-12 | 26,100 | 26,500 | 25,100 | 26,500 | 21 | 132.50 |
| 2008-09-11 | 26,000 | 27,000 | 26,000 | 27,000 | 8 | 135 |
| 2008-09-10 | 26,710 | 26,710 | 25,000 | 25,800 | 57 | 129 |
| 2008-09-09 | 27,300 | 27,390 | 26,800 | 27,000 | 9 | 135 |
| 2008-09-08 | 26,000 | 26,890 | 26,000 | 26,710 | 11 | 133.55 |
| 2008-09-05 | 26,000 | 26,000 | 24,050 | 25,000 | 51 | 125 |
| 2008-09-04 | 27,000 | 28,000 | 27,000 | 27,000 | 26 | 135 |
| 2008-09-03 | 28,900 | 28,900 | 26,550 | 26,550 | 56 | 132.75 |
| 2008-09-02 | 30,200 | 30,200 | 28,700 | 29,500 | 30 | 147.50 |
| 2008-09-01 | 31,250 | 31,250 | 30,000 | 30,000 | 14 | 150 |
| 2008-08-29 | 32,250 | 32,250 | 31,450 | 31,450 | 4 | 157.25 |
| 2008-08-28 | 31,600 | 31,600 | 31,600 | 31,600 | 3 | 158 |
| 2008-08-27 | 31,000 | 32,000 | 31,000 | 32,000 | 21 | 160 |
| 2008-08-26 | 31,450 | 31,450 | 31,450 | 31,450 | 1 | 157.25 |
| 2008-08-25 | 31,500 | 32,000 | 31,500 | 32,000 | 54 | 160 |
| 2008-08-22 | 33,450 | 33,450 | 31,500 | 32,500 | 15 | 162.50 |
| 2008-08-21 | 32,800 | 33,000 | 32,550 | 33,000 | 5 | 165 |
| 2008-08-20 | 32,750 | 34,000 | 32,750 | 34,000 | 47 | 170 |
| 2008-08-19 | 33,000 | 33,950 | 33,000 | 33,950 | 18 | 169.75 |
| 2008-08-18 | 33,200 | 33,950 | 33,200 | 33,900 | 5 | 169.50 |
| 2008-08-14 | 33,000 | 34,000 | 32,550 | 34,000 | 17 | 170 |
| 2008-08-13 | 33,000 | 34,000 | 32,800 | 34,000 | 22 | 170 |
| 2008-08-12 | 31,600 | 33,950 | 31,600 | 33,950 | 6 | 169.75 |
| 2008-08-11 | 33,000 | 34,000 | 33,000 | 34,000 | 62 | 170 |
| 2008-08-08 | 31,500 | 33,000 | 31,500 | 33,000 | 43 | 165 |
| 2008-08-07 | 31,650 | 33,000 | 31,650 | 33,000 | 4 | 165 |
| 2008-08-06 | 31,550 | 33,000 | 31,550 | 33,000 | 15 | 165 |
| 2008-08-05 | 31,800 | 32,500 | 31,800 | 32,500 | 2 | 162.50 |
| 2008-08-01 | 32,600 | 33,000 | 32,600 | 33,000 | 45 | 165 |
| 2008-07-31 | 32,600 | 32,600 | 32,600 | 32,600 | 25 | 163 |
| 2008-07-30 | 32,600 | 32,650 | 32,600 | 32,650 | 17 | 163.25 |
| 2008-07-29 | 32,650 | 32,650 | 32,650 | 32,650 | 1 | 163.25 |
| 2008-07-28 | 31,950 | 32,750 | 31,950 | 32,750 | 19 | 163.75 |
| 2008-07-25 | 29,700 | 32,300 | 29,700 | 32,300 | 102 | 161.50 |
| 2008-07-24 | 31,650 | 32,900 | 31,650 | 32,900 | 20 | 164.50 |
| 2008-07-23 | 31,900 | 31,900 | 31,900 | 31,900 | 21 | 159.50 |
| 2008-07-22 | 31,500 | 31,900 | 31,500 | 31,500 | 40 | 157.50 |
| 2008-07-18 | 31,550 | 32,150 | 31,550 | 31,550 | 21 | 157.75 |
| 2008-07-17 | 31,600 | 32,100 | 31,600 | 32,100 | 7 | 160.50 |
| 2008-07-16 | 30,550 | 32,000 | 30,000 | 32,000 | 72 | 160 |
| 2008-07-15 | 30,600 | 31,000 | 30,600 | 31,000 | 23 | 155 |
| 2008-07-14 | 31,100 | 31,500 | 30,150 | 31,500 | 85 | 157.50 |
| 2008-07-11 | 33,500 | 33,500 | 33,050 | 33,050 | 47 | 165.25 |
| 2008-07-10 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 160 |
| 2008-07-09 | 32,050 | 33,900 | 31,900 | 33,900 | 65 | 169.50 |
| 2008-07-08 | 31,650 | 32,950 | 31,650 | 32,950 | 4 | 164.75 |
| 2008-07-07 | 31,900 | 32,450 | 30,800 | 32,450 | 90 | 162.25 |
| 2008-07-04 | 31,400 | 32,100 | 31,400 | 32,100 | 8 | 160.50 |
| 2008-07-03 | 31,000 | 32,000 | 31,000 | 32,000 | 7 | 160 |
| 2008-07-01 | 32,200 | 32,200 | 32,000 | 32,000 | 43 | 160 |
| 2008-06-30 | 32,000 | 33,000 | 29,600 | 33,000 | 58 | 165 |
| 2008-06-27 | 32,000 | 32,200 | 32,000 | 32,200 | 16 | 161 |
| 2008-06-26 | 32,000 | 33,000 | 32,000 | 33,000 | 25 | 165 |
| 2008-06-25 | 32,050 | 33,000 | 32,050 | 32,500 | 48 | 162.50 |
| 2008-06-24 | 33,250 | 33,250 | 32,150 | 32,700 | 21 | 163.50 |
| 2008-06-23 | 34,000 | 34,000 | 32,000 | 33,000 | 36 | 165 |
| 2008-06-20 | 34,000 | 34,000 | 33,350 | 34,000 | 20 | 170 |
| 2008-06-19 | 34,650 | 34,650 | 34,250 | 34,250 | 11 | 171.25 |
| 2008-06-18 | 34,400 | 35,050 | 34,050 | 35,050 | 53 | 175.25 |
| 2008-06-17 | 35,000 | 35,450 | 35,000 | 35,450 | 5 | 177.25 |
| 2008-06-16 | 35,000 | 35,200 | 34,700 | 35,200 | 14 | 176 |
| 2008-06-13 | 34,900 | 34,900 | 34,900 | 34,900 | 1 | 174.50 |
| 2008-06-12 | 34,400 | 34,650 | 34,300 | 34,650 | 14 | 173.25 |
| 2008-06-11 | 34,700 | 34,700 | 34,300 | 34,300 | 4 | 171.50 |
| 2008-06-10 | 34,400 | 34,600 | 34,100 | 34,600 | 17 | 173 |
| 2008-06-09 | 33,650 | 34,800 | 33,650 | 34,350 | 37 | 171.75 |
| 2008-06-06 | 35,700 | 35,700 | 35,000 | 35,300 | 16 | 176.50 |
| 2008-06-05 | 35,250 | 36,000 | 35,100 | 35,100 | 21 | 175.50 |
| 2008-06-04 | 35,000 | 36,300 | 35,000 | 36,300 | 13 | 181.50 |
| 2008-06-03 | 36,150 | 36,150 | 35,300 | 35,300 | 12 | 176.50 |
| 2008-06-02 | 35,000 | 37,000 | 35,000 | 36,200 | 102 | 181 |
| 2008-05-30 | 34,400 | 34,800 | 34,000 | 34,800 | 57 | 174 |
| 2008-05-29 | 34,000 | 34,000 | 33,500 | 34,000 | 43 | 170 |
| 2008-05-28 | 34,000 | 34,000 | 33,500 | 34,000 | 45 | 170 |
| 2008-05-27 | 34,000 | 34,000 | 34,000 | 34,000 | 22 | 170 |
| 2008-05-26 | 34,000 | 34,000 | 34,000 | 34,000 | 9 | 170 |
| 2008-05-23 | 34,900 | 35,000 | 33,800 | 34,250 | 18 | 171.25 |
| 2008-05-22 | 33,600 | 34,900 | 33,600 | 34,900 | 74 | 174.50 |
| 2008-05-21 | 34,000 | 34,100 | 33,500 | 34,100 | 41 | 170.50 |
| 2008-05-20 | 34,000 | 34,450 | 33,850 | 34,450 | 69 | 172.25 |
| 2008-05-19 | 34,000 | 34,000 | 33,250 | 33,250 | 30 | 166.25 |
| 2008-05-16 | 33,400 | 35,200 | 33,400 | 34,000 | 35 | 170 |
| 2008-05-15 | 33,200 | 36,100 | 33,200 | 33,500 | 66 | 167.50 |
| 2008-05-14 | 33,750 | 33,800 | 33,000 | 33,200 | 49 | 166 |
| 2008-05-13 | 33,800 | 35,300 | 33,800 | 35,300 | 19 | 176.50 |
| 2008-05-12 | 34,000 | 34,500 | 33,500 | 34,450 | 48 | 172.25 |
| 2008-05-09 | 34,550 | 34,550 | 34,000 | 34,000 | 6 | 170 |
| 2008-05-08 | 33,600 | 34,000 | 33,500 | 34,000 | 38 | 170 |
| 2008-05-07 | 33,550 | 33,700 | 33,550 | 33,650 | 7 | 168.25 |
| 2008-05-02 | 33,500 | 33,500 | 33,500 | 33,500 | 16 | 167.50 |
| 2008-05-01 | 33,750 | 33,750 | 33,500 | 33,500 | 39 | 167.50 |
| 2008-04-30 | 33,650 | 34,000 | 33,600 | 33,600 | 12 | 168 |
| 2008-04-28 | 33,600 | 33,650 | 33,500 | 33,650 | 7 | 168.25 |
| 2008-04-24 | 33,800 | 33,800 | 33,650 | 33,800 | 14 | 169 |
| 2008-04-23 | 33,000 | 36,000 | 32,950 | 35,850 | 45 | 179.25 |
| 2008-04-21 | 34,000 | 34,000 | 33,800 | 33,800 | 9 | 169 |
| 2008-04-18 | 33,650 | 33,700 | 33,650 | 33,700 | 5 | 168.50 |
| 2008-04-17 | 33,250 | 33,800 | 33,000 | 33,600 | 7 | 168 |
| 2008-04-16 | 33,000 | 34,000 | 33,000 | 33,200 | 14 | 166 |
| 2008-04-15 | 33,000 | 33,000 | 33,000 | 33,000 | 21 | 165 |
| 2008-04-14 | 33,000 | 33,000 | 33,000 | 33,000 | 16 | 165 |
| 2008-04-11 | 33,100 | 33,800 | 33,000 | 33,000 | 13 | 165 |
| 2008-04-10 | 34,500 | 34,500 | 33,050 | 33,050 | 19 | 165.25 |
| 2008-04-09 | 35,500 | 35,500 | 34,050 | 34,050 | 9 | 170.25 |
| 2008-04-08 | 34,050 | 34,050 | 34,000 | 34,000 | 2 | 170 |
| 2008-04-07 | 34,200 | 34,200 | 34,200 | 34,200 | 1 | 171 |
| 2008-04-04 | 34,050 | 35,000 | 34,000 | 35,000 | 8 | 175 |
| 2008-04-02 | 33,900 | 36,000 | 33,900 | 35,700 | 9 | 178.50 |
| 2008-04-01 | 35,000 | 35,500 | 33,500 | 35,500 | 16 | 177.50 |
| 2008-03-31 | 36,000 | 36,000 | 34,550 | 34,550 | 11 | 172.75 |
| 2008-03-28 | 35,800 | 36,800 | 34,400 | 36,800 | 28 | 184 |
| 2008-03-27 | 34,400 | 35,500 | 34,400 | 35,500 | 16 | 177.50 |
| 2008-03-26 | 33,950 | 34,350 | 33,350 | 34,300 | 23 | 171.50 |
| 2008-03-25 | 34,200 | 34,350 | 33,200 | 34,350 | 17 | 171.75 |
| 2008-03-24 | 33,700 | 34,000 | 32,550 | 33,900 | 17 | 169.50 |
| 2008-03-21 | 33,050 | 33,600 | 32,050 | 33,600 | 26 | 168 |
| 2008-03-19 | 33,400 | 34,000 | 32,300 | 33,450 | 23 | 167.25 |
| 2008-03-18 | 33,350 | 33,350 | 32,000 | 33,250 | 34 | 166.25 |
| 2008-03-17 | 33,000 | 33,300 | 31,550 | 32,950 | 63 | 164.75 |
| 2008-03-14 | 32,700 | 33,050 | 32,000 | 32,300 | 29 | 161.50 |
| 2008-03-13 | 33,000 | 33,500 | 32,500 | 33,500 | 16 | 167.50 |
| 2008-03-12 | 34,600 | 35,000 | 33,000 | 33,400 | 64 | 167 |
| 2008-03-11 | 34,000 | 34,200 | 34,000 | 34,100 | 38 | 170.50 |
| 2008-03-10 | 34,000 | 34,000 | 32,500 | 32,500 | 19 | 162.50 |
| 2008-03-07 | 36,000 | 36,000 | 33,000 | 33,000 | 61 | 165 |
| 2008-03-06 | 34,250 | 36,800 | 34,250 | 36,800 | 7 | 184 |
| 2008-03-05 | 35,150 | 35,200 | 34,500 | 34,500 | 32 | 172.50 |
| 2008-03-03 | 36,000 | 36,500 | 35,300 | 36,500 | 53 | 182.50 |
| 2008-02-29 | 37,500 | 38,200 | 37,300 | 38,200 | 21 | 191 |
| 2008-02-28 | 37,300 | 38,400 | 37,300 | 37,500 | 174 | 187.50 |
| 2008-02-27 | 37,500 | 38,500 | 37,500 | 38,500 | 15 | 192.50 |
| 2008-02-26 | 38,000 | 38,000 | 37,000 | 37,000 | 37 | 185 |
| 2008-02-25 | 37,400 | 38,200 | 37,400 | 38,000 | 91 | 190 |
| 2008-02-22 | 39,000 | 39,000 | 37,400 | 37,400 | 362 | 187 |
| 2008-02-21 | 44,550 | 44,550 | 39,100 | 41,000 | 641 | 205 |
| 2008-02-20 | 40,550 | 40,550 | 40,550 | 40,550 | 36 | 202.75 |
| 2008-02-19 | 35,600 | 37,850 | 35,600 | 36,550 | 41 | 182.75 |
| 2008-02-18 | 36,000 | 36,000 | 35,050 | 35,950 | 35 | 179.75 |
| 2008-02-15 | 34,500 | 36,000 | 33,500 | 35,500 | 92 | 177.50 |
| 2008-02-14 | 33,300 | 33,300 | 33,300 | 33,300 | 2 | 166.50 |
| 2008-02-13 | 32,000 | 33,750 | 32,000 | 32,500 | 28 | 162.50 |
| 2008-02-12 | 33,200 | 33,300 | 33,200 | 33,300 | 3 | 166.50 |
| 2008-02-08 | 33,000 | 33,000 | 31,400 | 32,800 | 10 | 164 |
| 2008-02-07 | 32,800 | 34,500 | 31,900 | 34,500 | 14 | 172.50 |
| 2008-02-06 | 33,000 | 33,000 | 32,000 | 32,000 | 37 | 160 |
| 2008-02-05 | 34,500 | 34,500 | 32,550 | 33,350 | 16 | 166.75 |
| 2008-02-04 | 34,300 | 34,800 | 34,300 | 34,500 | 22 | 172.50 |
| 2008-02-01 | 33,900 | 34,500 | 33,300 | 33,300 | 76 | 166.50 |
| 2008-01-31 | 33,500 | 34,500 | 33,500 | 34,300 | 6 | 171.50 |
| 2008-01-30 | 33,000 | 33,500 | 32,700 | 33,500 | 7 | 167.50 |
| 2008-01-29 | 33,000 | 33,000 | 32,050 | 33,000 | 54 | 165 |
| 2008-01-28 | 32,600 | 33,400 | 32,600 | 33,400 | 10 | 167 |
| 2008-01-25 | 34,300 | 34,300 | 34,200 | 34,200 | 43 | 171 |
| 2008-01-24 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 162.50 |
| 2008-01-23 | 32,000 | 34,100 | 32,000 | 32,050 | 20 | 160.25 |
| 2008-01-22 | 31,250 | 32,100 | 31,250 | 32,000 | 55 | 160 |
| 2008-01-21 | 35,200 | 35,200 | 35,200 | 35,200 | 2 | 176 |
| 2008-01-18 | 32,300 | 34,200 | 32,300 | 34,200 | 29 | 171 |
| 2008-01-17 | 31,800 | 32,300 | 31,500 | 32,300 | 21 | 161.50 |
| 2008-01-16 | 31,650 | 32,200 | 31,500 | 32,200 | 44 | 161 |
| 2008-01-15 | 37,300 | 37,500 | 35,100 | 35,500 | 43 | 177.50 |
| 2008-01-11 | 38,000 | 38,200 | 38,000 | 38,200 | 17 | 191 |
| 2008-01-10 | 39,000 | 39,400 | 39,000 | 39,400 | 6 | 197 |
| 2008-01-09 | 38,750 | 38,800 | 37,300 | 38,700 | 17 | 193.50 |
| 2008-01-08 | 37,700 | 38,500 | 37,700 | 38,400 | 12 | 192 |
| 2008-01-07 | 38,900 | 39,500 | 37,700 | 38,100 | 46 | 190.50 |
| 2008-01-04 | 39,000 | 40,900 | 39,000 | 40,900 | 5 | 204.50 |
分割・併合履歴 ： [2013-11-27]1株→200株 [2003-12-25]1株→5株 [2001-06-26]1株→2株
