4813 (株)ACCESS 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 | 255,000 | 257,500 | 244,000 | 247,700 | 1,608 | 2,477 |
| 2008-12-29 | 253,000 | 256,900 | 250,500 | 253,500 | 3,010 | 2,535 |
| 2008-12-26 | 250,000 | 255,000 | 245,300 | 250,200 | 4,542 | 2,502 |
| 2008-12-25 | 236,000 | 250,400 | 223,100 | 242,500 | 6,749 | 2,425 |
| 2008-12-24 | 235,000 | 241,400 | 225,000 | 232,200 | 5,380 | 2,322 |
| 2008-12-22 | 206,100 | 242,000 | 205,100 | 241,600 | 6,864 | 2,416 |
| 2008-12-19 | 208,500 | 219,500 | 200,200 | 202,100 | 5,868 | 2,021 |
| 2008-12-18 | 198,500 | 211,800 | 198,500 | 205,200 | 6,611 | 2,052 |
| 2008-12-17 | 193,100 | 199,400 | 192,400 | 194,600 | 3,025 | 1,946 |
| 2008-12-16 | 188,100 | 204,000 | 186,500 | 193,100 | 5,860 | 1,931 |
| 2008-12-15 | 173,000 | 191,200 | 168,000 | 191,100 | 8,452 | 1,911 |
| 2008-12-12 | 144,600 | 168,600 | 144,500 | 161,200 | 9,419 | 1,612 |
| 2008-12-11 | 150,000 | 150,000 | 144,000 | 148,600 | 2,143 | 1,486 |
| 2008-12-10 | 146,000 | 152,000 | 144,700 | 148,200 | 2,540 | 1,482 |
| 2008-12-09 | 150,000 | 152,200 | 143,000 | 148,000 | 2,762 | 1,480 |
| 2008-12-08 | 137,000 | 151,000 | 132,100 | 147,200 | 5,328 | 1,472 |
| 2008-12-05 | 133,500 | 134,500 | 126,600 | 131,000 | 2,348 | 1,310 |
| 2008-12-04 | 131,000 | 135,000 | 127,500 | 131,500 | 2,878 | 1,315 |
| 2008-12-03 | 143,000 | 145,800 | 124,000 | 127,200 | 5,600 | 1,272 |
| 2008-12-02 | 131,000 | 142,700 | 128,300 | 140,500 | 5,363 | 1,405 |
| 2008-12-01 | 123,500 | 138,000 | 120,600 | 135,200 | 2,891 | 1,352 |
| 2008-11-28 | 118,400 | 124,700 | 118,400 | 123,000 | 1,809 | 1,230 |
| 2008-11-27 | 126,100 | 127,400 | 118,400 | 120,400 | 1,335 | 1,204 |
| 2008-11-26 | 125,000 | 128,500 | 122,100 | 123,100 | 1,359 | 1,231 |
| 2008-11-25 | 135,100 | 136,000 | 124,200 | 125,000 | 1,369 | 1,250 |
| 2008-11-21 | 118,400 | 129,900 | 115,000 | 127,100 | 1,543 | 1,271 |
| 2008-11-20 | 113,600 | 128,000 | 110,000 | 120,400 | 2,444 | 1,204 |
| 2008-11-19 | 135,500 | 137,000 | 120,400 | 123,600 | 5,352 | 1,236 |
| 2008-11-18 | 145,300 | 145,500 | 134,500 | 137,500 | 1,160 | 1,375 |
| 2008-11-17 | 145,000 | 145,500 | 140,200 | 143,300 | 853 | 1,433 |
| 2008-11-14 | 149,900 | 150,000 | 137,200 | 141,000 | 1,828 | 1,410 |
| 2008-11-13 | 140,000 | 142,000 | 137,100 | 141,200 | 1,385 | 1,412 |
| 2008-11-12 | 150,000 | 155,000 | 145,200 | 145,500 | 3,198 | 1,455 |
| 2008-11-11 | 141,000 | 157,000 | 140,900 | 152,000 | 3,881 | 1,520 |
| 2008-11-10 | 139,900 | 144,200 | 138,100 | 141,200 | 3,541 | 1,412 |
| 2008-11-07 | 122,200 | 135,300 | 122,000 | 134,400 | 2,481 | 1,344 |
| 2008-11-06 | 132,000 | 135,500 | 129,100 | 130,000 | 2,821 | 1,300 |
| 2008-11-05 | 135,000 | 143,000 | 133,500 | 142,000 | 4,211 | 1,420 |
| 2008-11-04 | 129,100 | 131,000 | 126,600 | 129,000 | 2,242 | 1,290 |
| 2008-10-31 | 122,000 | 124,900 | 116,300 | 122,800 | 2,855 | 1,228 |
| 2008-10-30 | 111,500 | 125,500 | 109,500 | 120,000 | 4,278 | 1,200 |
| 2008-10-29 | 117,500 | 118,500 | 101,500 | 109,500 | 3,601 | 1,095 |
| 2008-10-28 | 102,600 | 109,000 | 93,000 | 107,500 | 4,757 | 1,075 |
| 2008-10-27 | 110,000 | 116,500 | 96,000 | 108,600 | 3,445 | 1,086 |
| 2008-10-24 | 120,100 | 122,000 | 111,000 | 111,300 | 3,123 | 1,113 |
| 2008-10-23 | 120,000 | 125,000 | 115,200 | 124,100 | 2,631 | 1,241 |
| 2008-10-22 | 134,000 | 138,000 | 125,000 | 127,500 | 4,005 | 1,275 |
| 2008-10-21 | 146,000 | 147,900 | 133,300 | 134,000 | 6,042 | 1,340 |
| 2008-10-20 | 131,500 | 139,500 | 130,500 | 139,000 | 4,057 | 1,390 |
| 2008-10-17 | 132,900 | 132,900 | 123,100 | 125,500 | 2,855 | 1,255 |
| 2008-10-16 | 122,800 | 125,900 | 117,800 | 121,800 | 3,198 | 1,218 |
| 2008-10-15 | 132,700 | 140,000 | 127,000 | 132,800 | 5,438 | 1,328 |
| 2008-10-14 | 132,600 | 132,600 | 132,600 | 132,600 | 2,473 | 1,326 |
| 2008-10-10 | 106,900 | 116,700 | 106,400 | 112,600 | 4,077 | 1,126 |
| 2008-10-09 | 108,600 | 124,500 | 108,100 | 122,900 | 5,210 | 1,229 |
| 2008-10-08 | 118,400 | 122,600 | 106,400 | 106,600 | 5,750 | 1,066 |
| 2008-10-07 | 109,900 | 133,000 | 109,000 | 126,400 | 7,617 | 1,264 |
| 2008-10-06 | 145,000 | 145,900 | 125,900 | 125,900 | 7,125 | 1,259 |
| 2008-10-03 | 159,500 | 159,500 | 150,600 | 155,900 | 2,730 | 1,559 |
| 2008-10-02 | 171,600 | 174,500 | 155,500 | 156,500 | 3,804 | 1,565 |
| 2008-10-01 | 182,500 | 184,000 | 169,200 | 169,300 | 3,205 | 1,693 |
| 2008-09-30 | 170,000 | 181,500 | 168,800 | 178,000 | 2,983 | 1,780 |
| 2008-09-29 | 190,500 | 197,800 | 182,400 | 184,500 | 3,072 | 1,845 |
| 2008-09-26 | 201,500 | 203,900 | 188,500 | 188,500 | 2,837 | 1,885 |
| 2008-09-25 | 198,500 | 207,900 | 198,100 | 198,800 | 3,128 | 1,988 |
| 2008-09-24 | 208,500 | 212,700 | 198,600 | 200,200 | 3,467 | 2,002 |
| 2008-09-22 | 220,000 | 221,500 | 209,100 | 209,100 | 4,056 | 2,091 |
| 2008-09-19 | 215,000 | 217,900 | 210,400 | 214,200 | 5,174 | 2,142 |
| 2008-09-18 | 196,300 | 210,000 | 195,100 | 208,600 | 5,993 | 2,086 |
| 2008-09-17 | 208,200 | 213,400 | 200,700 | 203,300 | 6,494 | 2,033 |
| 2008-09-16 | 183,900 | 208,000 | 179,700 | 200,200 | 12,238 | 2,002 |
| 2008-09-12 | 192,800 | 207,800 | 187,800 | 206,900 | 8,911 | 2,069 |
| 2008-09-11 | 184,000 | 193,000 | 177,200 | 177,800 | 5,100 | 1,778 |
| 2008-09-10 | 172,000 | 188,000 | 169,000 | 186,500 | 3,259 | 1,865 |
| 2008-09-09 | 180,100 | 180,800 | 168,500 | 170,900 | 2,979 | 1,709 |
| 2008-09-08 | 174,000 | 182,500 | 173,300 | 180,800 | 3,333 | 1,808 |
| 2008-09-05 | 161,500 | 170,000 | 160,300 | 169,000 | 4,533 | 1,690 |
| 2008-09-04 | 183,900 | 187,500 | 168,000 | 173,500 | 7,195 | 1,735 |
| 2008-09-03 | 208,300 | 209,000 | 188,000 | 189,900 | 2,901 | 1,899 |
| 2008-09-02 | 217,600 | 221,500 | 196,600 | 204,000 | 4,247 | 2,040 |
| 2008-09-01 | 214,000 | 226,000 | 213,400 | 217,600 | 4,173 | 2,176 |
| 2008-08-29 | 215,000 | 219,400 | 209,600 | 214,000 | 3,865 | 2,140 |
| 2008-08-28 | 211,000 | 219,000 | 207,200 | 211,500 | 5,523 | 2,115 |
| 2008-08-27 | 193,400 | 213,100 | 192,500 | 209,300 | 6,162 | 2,093 |
| 2008-08-26 | 192,000 | 195,800 | 188,000 | 194,000 | 2,655 | 1,940 |
| 2008-08-25 | 198,000 | 198,000 | 194,100 | 194,200 | 2,222 | 1,942 |
| 2008-08-22 | 190,000 | 195,000 | 187,000 | 193,000 | 2,882 | 1,930 |
| 2008-08-21 | 189,900 | 196,000 | 187,100 | 192,000 | 4,507 | 1,920 |
| 2008-08-20 | 174,100 | 187,000 | 174,100 | 187,000 | 4,278 | 1,870 |
| 2008-08-19 | 172,500 | 179,000 | 171,800 | 176,500 | 2,572 | 1,765 |
| 2008-08-18 | 168,000 | 178,500 | 168,000 | 176,000 | 2,643 | 1,760 |
| 2008-08-15 | 171,100 | 171,800 | 165,400 | 171,000 | 2,741 | 1,710 |
| 2008-08-14 | 165,600 | 173,100 | 162,100 | 172,000 | 2,083 | 1,720 |
| 2008-08-13 | 175,000 | 177,800 | 166,000 | 168,600 | 2,883 | 1,686 |
| 2008-08-12 | 178,800 | 183,000 | 176,000 | 178,000 | 3,021 | 1,780 |
| 2008-08-11 | 180,200 | 187,800 | 170,300 | 175,800 | 5,518 | 1,758 |
| 2008-08-08 | 158,500 | 189,000 | 157,300 | 178,000 | 7,157 | 1,780 |
| 2008-08-07 | 160,000 | 165,500 | 156,500 | 162,300 | 2,734 | 1,623 |
| 2008-08-06 | 163,000 | 166,600 | 160,200 | 164,800 | 4,001 | 1,648 |
| 2008-08-05 | 153,000 | 157,800 | 146,200 | 157,000 | 3,782 | 1,570 |
| 2008-08-04 | 146,700 | 150,000 | 143,600 | 149,000 | 2,599 | 1,490 |
| 2008-08-01 | 153,400 | 158,000 | 141,300 | 142,700 | 6,121 | 1,427 |
| 2008-07-31 | 152,900 | 169,500 | 150,100 | 159,400 | 5,330 | 1,594 |
| 2008-07-30 | 171,600 | 173,400 | 147,100 | 158,000 | 7,313 | 1,580 |
| 2008-07-29 | 169,900 | 174,400 | 167,400 | 169,400 | 2,965 | 1,694 |
| 2008-07-28 | 171,100 | 181,900 | 170,000 | 176,000 | 4,565 | 1,760 |
| 2008-07-25 | 172,200 | 176,900 | 168,000 | 168,500 | 5,074 | 1,685 |
| 2008-07-24 | 166,000 | 181,900 | 164,000 | 180,100 | 11,360 | 1,801 |
| 2008-07-23 | 153,200 | 163,700 | 148,800 | 163,700 | 8,198 | 1,637 |
| 2008-07-22 | 167,000 | 169,900 | 143,000 | 143,700 | 8,992 | 1,437 |
| 2008-07-18 | 174,000 | 176,000 | 169,000 | 173,000 | 2,127 | 1,730 |
| 2008-07-17 | 173,000 | 178,000 | 169,000 | 173,000 | 4,963 | 1,730 |
| 2008-07-16 | 171,000 | 174,000 | 164,000 | 170,000 | 5,900 | 1,700 |
| 2008-07-15 | 181,000 | 183,000 | 170,000 | 174,000 | 4,712 | 1,740 |
| 2008-07-14 | 181,000 | 189,000 | 180,000 | 182,000 | 1,816 | 1,820 |
| 2008-07-11 | 187,000 | 189,000 | 183,000 | 185,000 | 1,810 | 1,850 |
| 2008-07-10 | 183,000 | 193,000 | 183,000 | 190,000 | 2,289 | 1,900 |
| 2008-07-09 | 195,000 | 195,000 | 183,000 | 189,000 | 2,391 | 1,890 |
| 2008-07-08 | 195,000 | 199,000 | 189,000 | 190,000 | 2,218 | 1,900 |
| 2008-07-07 | 197,000 | 200,000 | 186,000 | 198,000 | 3,602 | 1,980 |
| 2008-07-04 | 201,000 | 204,000 | 192,000 | 194,000 | 3,290 | 1,940 |
| 2008-07-03 | 198,000 | 204,000 | 196,000 | 200,000 | 3,675 | 2,000 |
| 2008-07-02 | 210,000 | 213,000 | 201,000 | 204,000 | 6,081 | 2,040 |
| 2008-07-01 | 196,000 | 215,000 | 195,000 | 214,000 | 9,334 | 2,140 |
| 2008-06-30 | 188,000 | 197,000 | 180,000 | 190,000 | 6,071 | 1,900 |
| 2008-06-27 | 201,000 | 205,000 | 187,000 | 190,000 | 8,506 | 1,900 |
| 2008-06-26 | 204,000 | 220,000 | 201,000 | 213,000 | 11,238 | 2,130 |
| 2008-06-25 | 236,000 | 237,000 | 207,000 | 207,000 | 8,427 | 2,070 |
| 2008-06-24 | 253,000 | 254,000 | 246,000 | 247,000 | 3,720 | 2,470 |
| 2008-06-23 | 256,000 | 257,000 | 251,000 | 254,000 | 2,431 | 2,540 |
| 2008-06-20 | 259,000 | 260,000 | 256,000 | 259,000 | 2,383 | 2,590 |
| 2008-06-19 | 269,000 | 270,000 | 258,000 | 259,000 | 3,690 | 2,590 |
| 2008-06-18 | 264,000 | 271,000 | 262,000 | 271,000 | 3,686 | 2,710 |
| 2008-06-17 | 264,000 | 269,000 | 260,000 | 261,000 | 3,808 | 2,610 |
| 2008-06-16 | 263,000 | 269,000 | 255,000 | 262,000 | 5,674 | 2,620 |
| 2008-06-13 | 288,000 | 294,000 | 263,000 | 263,000 | 12,397 | 2,630 |
| 2008-06-12 | 274,000 | 286,000 | 266,000 | 282,000 | 11,662 | 2,820 |
| 2008-06-11 | 259,000 | 271,000 | 256,000 | 263,000 | 4,608 | 2,630 |
| 2008-06-10 | 274,000 | 277,000 | 253,000 | 255,000 | 6,074 | 2,550 |
| 2008-06-09 | 275,000 | 278,000 | 272,000 | 273,000 | 2,949 | 2,730 |
| 2008-06-06 | 284,000 | 285,000 | 278,000 | 280,000 | 2,572 | 2,800 |
| 2008-06-05 | 282,000 | 290,000 | 279,000 | 284,000 | 3,420 | 2,840 |
| 2008-06-04 | 281,000 | 283,000 | 279,000 | 282,000 | 2,162 | 2,820 |
| 2008-06-03 | 280,000 | 283,000 | 279,000 | 282,000 | 1,960 | 2,820 |
| 2008-06-02 | 281,000 | 286,000 | 278,000 | 284,000 | 4,269 | 2,840 |
| 2008-05-30 | 282,000 | 287,000 | 275,000 | 275,000 | 6,371 | 2,750 |
| 2008-05-29 | 283,000 | 285,000 | 276,000 | 281,000 | 3,028 | 2,810 |
| 2008-05-28 | 291,000 | 293,000 | 282,000 | 282,000 | 5,092 | 2,820 |
| 2008-05-27 | 293,000 | 296,000 | 290,000 | 290,000 | 3,836 | 2,900 |
| 2008-05-26 | 306,000 | 315,000 | 290,000 | 290,000 | 12,905 | 2,900 |
| 2008-05-23 | 297,000 | 310,000 | 293,000 | 302,000 | 6,043 | 3,020 |
| 2008-05-22 | 293,000 | 297,000 | 291,000 | 297,000 | 2,214 | 2,970 |
| 2008-05-21 | 297,000 | 300,000 | 295,000 | 296,000 | 2,665 | 2,960 |
| 2008-05-20 | 299,000 | 304,000 | 297,000 | 300,000 | 2,496 | 3,000 |
| 2008-05-19 | 299,000 | 304,000 | 296,000 | 298,000 | 3,130 | 2,980 |
| 2008-05-16 | 312,000 | 312,000 | 300,000 | 300,000 | 2,827 | 3,000 |
| 2008-05-15 | 312,000 | 314,000 | 306,000 | 311,000 | 2,978 | 3,110 |
| 2008-05-14 | 308,000 | 316,000 | 302,000 | 310,000 | 7,250 | 3,100 |
| 2008-05-13 | 302,000 | 308,000 | 298,000 | 308,000 | 3,620 | 3,080 |
| 2008-05-12 | 303,000 | 304,000 | 296,000 | 298,000 | 3,114 | 2,980 |
| 2008-05-09 | 324,000 | 327,000 | 298,000 | 308,000 | 9,563 | 3,080 |
| 2008-05-08 | 309,000 | 329,000 | 306,000 | 323,000 | 12,737 | 3,230 |
| 2008-05-07 | 298,000 | 309,000 | 297,000 | 306,000 | 6,241 | 3,060 |
| 2008-05-02 | 292,000 | 294,000 | 288,000 | 292,000 | 3,220 | 2,920 |
| 2008-05-01 | 298,000 | 302,000 | 284,000 | 289,000 | 6,957 | 2,890 |
| 2008-04-30 | 293,000 | 302,000 | 291,000 | 294,000 | 7,453 | 2,940 |
| 2008-04-28 | 302,000 | 304,000 | 292,000 | 293,000 | 5,768 | 2,930 |
| 2008-04-25 | 312,000 | 313,000 | 303,000 | 305,000 | 3,007 | 3,050 |
| 2008-04-24 | 313,000 | 317,000 | 306,000 | 309,000 | 3,938 | 3,090 |
| 2008-04-23 | 322,000 | 325,000 | 312,000 | 313,000 | 7,166 | 3,130 |
| 2008-04-22 | 316,000 | 331,000 | 315,000 | 320,000 | 14,884 | 3,200 |
| 2008-04-21 | 321,000 | 324,000 | 302,000 | 303,000 | 7,352 | 3,030 |
| 2008-04-18 | 294,000 | 312,000 | 290,000 | 311,000 | 8,904 | 3,110 |
| 2008-04-17 | 300,000 | 300,000 | 288,000 | 290,000 | 4,240 | 2,900 |
| 2008-04-16 | 298,000 | 299,000 | 288,000 | 290,000 | 3,352 | 2,900 |
| 2008-04-15 | 301,000 | 303,000 | 293,000 | 294,000 | 4,905 | 2,940 |
| 2008-04-14 | 302,000 | 304,000 | 298,000 | 299,000 | 3,122 | 2,990 |
| 2008-04-11 | 312,000 | 315,000 | 301,000 | 309,000 | 4,274 | 3,090 |
| 2008-04-10 | 306,000 | 314,000 | 296,000 | 307,000 | 6,142 | 3,070 |
| 2008-04-09 | 312,000 | 314,000 | 295,000 | 301,000 | 5,656 | 3,010 |
| 2008-04-08 | 341,000 | 344,000 | 305,000 | 309,000 | 9,245 | 3,090 |
| 2008-04-07 | 340,000 | 348,000 | 339,000 | 345,000 | 5,608 | 3,450 |
| 2008-04-04 | 359,000 | 359,000 | 339,000 | 344,000 | 5,920 | 3,440 |
| 2008-04-03 | 346,000 | 357,000 | 341,000 | 356,000 | 5,581 | 3,560 |
| 2008-04-02 | 351,000 | 352,000 | 337,000 | 344,000 | 4,670 | 3,440 |
| 2008-04-01 | 361,000 | 368,000 | 337,000 | 341,000 | 10,482 | 3,410 |
| 2008-03-31 | 343,000 | 367,000 | 341,000 | 353,000 | 13,896 | 3,530 |
| 2008-03-28 | 345,000 | 353,000 | 332,000 | 339,000 | 8,567 | 3,390 |
| 2008-03-27 | 336,000 | 353,000 | 333,000 | 340,000 | 6,447 | 3,400 |
| 2008-03-26 | 327,000 | 353,000 | 312,000 | 340,000 | 17,530 | 3,400 |
| 2008-03-25 | 288,000 | 317,000 | 286,000 | 317,000 | 14,627 | 3,170 |
| 2008-03-24 | 282,000 | 285,000 | 275,000 | 277,000 | 4,397 | 2,770 |
| 2008-03-21 | 275,000 | 288,000 | 272,000 | 282,000 | 5,253 | 2,820 |
| 2008-03-19 | 290,000 | 290,000 | 274,000 | 275,000 | 4,569 | 2,750 |
| 2008-03-18 | 292,000 | 296,000 | 276,000 | 281,000 | 2,544 | 2,810 |
| 2008-03-17 | 293,000 | 299,000 | 275,000 | 295,000 | 3,944 | 2,950 |
| 2008-03-14 | 315,000 | 317,000 | 296,000 | 297,000 | 2,705 | 2,970 |
| 2008-03-13 | 309,000 | 326,000 | 303,000 | 310,000 | 5,267 | 3,100 |
| 2008-03-12 | 337,000 | 341,000 | 302,000 | 308,000 | 5,538 | 3,080 |
| 2008-03-11 | 292,000 | 312,000 | 290,000 | 312,000 | 4,670 | 3,120 |
| 2008-03-10 | 304,000 | 318,000 | 294,000 | 301,000 | 2,696 | 3,010 |
| 2008-03-07 | 318,000 | 323,000 | 305,000 | 309,000 | 5,585 | 3,090 |
| 2008-03-06 | 336,000 | 343,000 | 330,000 | 333,000 | 3,003 | 3,330 |
| 2008-03-05 | 337,000 | 344,000 | 330,000 | 333,000 | 2,598 | 3,330 |
| 2008-03-04 | 365,000 | 368,000 | 334,000 | 338,000 | 4,458 | 3,380 |
| 2008-03-03 | 367,000 | 368,000 | 357,000 | 360,000 | 3,046 | 3,600 |
| 2008-02-29 | 390,000 | 393,000 | 375,000 | 380,000 | 5,143 | 3,800 |
| 2008-02-28 | 378,000 | 409,000 | 371,000 | 395,000 | 11,948 | 3,950 |
| 2008-02-27 | 367,000 | 379,000 | 362,000 | 371,000 | 6,952 | 3,710 |
| 2008-02-26 | 361,000 | 371,000 | 354,000 | 357,000 | 3,840 | 3,570 |
| 2008-02-25 | 360,000 | 365,000 | 356,000 | 356,000 | 2,513 | 3,560 |
| 2008-02-22 | 359,000 | 360,000 | 343,000 | 355,000 | 6,050 | 3,550 |
| 2008-02-21 | 369,000 | 373,000 | 356,000 | 362,000 | 7,160 | 3,620 |
| 2008-02-20 | 386,000 | 395,000 | 354,000 | 359,000 | 5,781 | 3,590 |
| 2008-02-19 | 380,000 | 394,000 | 374,000 | 383,000 | 4,216 | 3,830 |
| 2008-02-18 | 375,000 | 410,000 | 375,000 | 390,000 | 13,430 | 3,900 |
| 2008-02-15 | 316,000 | 373,000 | 315,000 | 370,000 | 11,641 | 3,700 |
| 2008-02-14 | 319,000 | 328,000 | 309,000 | 323,000 | 4,876 | 3,230 |
| 2008-02-13 | 335,000 | 335,000 | 298,000 | 305,000 | 4,819 | 3,050 |
| 2008-02-12 | 325,000 | 333,000 | 313,000 | 325,000 | 5,286 | 3,250 |
| 2008-02-08 | 325,000 | 326,000 | 304,000 | 310,000 | 4,182 | 3,100 |
| 2008-02-07 | 314,000 | 320,000 | 295,000 | 307,000 | 6,097 | 3,070 |
| 2008-02-06 | 341,000 | 343,000 | 317,000 | 324,000 | 5,458 | 3,240 |
| 2008-02-05 | 344,000 | 358,000 | 337,000 | 354,000 | 4,021 | 3,540 |
| 2008-02-04 | 351,000 | 355,000 | 341,000 | 344,000 | 2,776 | 3,440 |
| 2008-02-01 | 364,000 | 364,000 | 342,000 | 345,000 | 2,389 | 3,450 |
| 2008-01-31 | 334,000 | 356,000 | 328,000 | 356,000 | 2,711 | 3,560 |
| 2008-01-30 | 356,000 | 358,000 | 335,000 | 342,000 | 2,767 | 3,420 |
| 2008-01-29 | 362,000 | 366,000 | 348,000 | 351,000 | 2,371 | 3,510 |
| 2008-01-28 | 366,000 | 376,000 | 348,000 | 352,000 | 4,560 | 3,520 |
| 2008-01-25 | 379,000 | 380,000 | 360,000 | 371,000 | 4,441 | 3,710 |
| 2008-01-24 | 357,000 | 368,000 | 351,000 | 359,000 | 3,468 | 3,590 |
| 2008-01-23 | 373,000 | 375,000 | 338,000 | 344,000 | 4,256 | 3,440 |
| 2008-01-22 | 370,000 | 380,000 | 343,000 | 343,000 | 5,595 | 3,430 |
| 2008-01-21 | 416,000 | 434,000 | 393,000 | 393,000 | 4,188 | 3,930 |
| 2008-01-18 | 377,000 | 431,000 | 372,000 | 426,000 | 4,234 | 4,260 |
| 2008-01-17 | 385,000 | 401,000 | 368,000 | 392,000 | 4,190 | 3,920 |
| 2008-01-16 | 392,000 | 412,000 | 375,000 | 377,000 | 5,277 | 3,770 |
| 2008-01-15 | 436,000 | 445,000 | 405,000 | 411,000 | 3,820 | 4,110 |
| 2008-01-11 | 487,000 | 491,000 | 435,000 | 441,000 | 4,750 | 4,410 |
| 2008-01-10 | 484,000 | 508,000 | 468,000 | 485,000 | 5,812 | 4,850 |
| 2008-01-09 | 469,000 | 484,000 | 458,000 | 483,000 | 3,629 | 4,830 |
| 2008-01-08 | 480,000 | 495,000 | 471,000 | 484,000 | 3,638 | 4,840 |
| 2008-01-07 | 479,000 | 508,000 | 473,000 | 477,000 | 3,840 | 4,770 |
| 2008-01-04 | 500,000 | 508,000 | 468,000 | 474,000 | 3,071 | 4,740 |
分割・併合履歴 ： [2013-07-29]1株→100株 [2006-02-23]1株→3株 [2004-05-26]1株→5株
