4814 ネクストウェア(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 | 8,700 | 8,800 | 8,700 | 8,800 | 6 | 88 |
| 2008-12-29 | 8,210 | 8,400 | 8,210 | 8,350 | 5 | 83.50 |
| 2008-12-26 | 8,200 | 8,200 | 8,200 | 8,200 | 4 | 82 |
| 2008-12-25 | 8,800 | 8,800 | 8,300 | 8,300 | 121 | 83 |
| 2008-12-24 | 8,320 | 8,400 | 8,310 | 8,320 | 26 | 83.20 |
| 2008-12-22 | 8,320 | 8,320 | 8,200 | 8,210 | 13 | 82.10 |
| 2008-12-19 | 8,010 | 8,150 | 8,010 | 8,150 | 11 | 81.50 |
| 2008-12-18 | 8,050 | 8,060 | 8,000 | 8,000 | 54 | 80 |
| 2008-12-17 | 8,320 | 8,360 | 8,030 | 8,360 | 32 | 83.60 |
| 2008-12-16 | 8,900 | 8,900 | 8,900 | 8,900 | 1 | 89 |
| 2008-12-15 | 8,800 | 8,900 | 8,800 | 8,900 | 146 | 89 |
| 2008-12-12 | 8,110 | 8,600 | 8,000 | 8,600 | 58 | 86 |
| 2008-12-11 | 8,800 | 8,800 | 8,050 | 8,050 | 233 | 80.50 |
| 2008-12-10 | 8,000 | 8,060 | 7,820 | 7,830 | 35 | 78.30 |
| 2008-12-09 | 7,650 | 7,900 | 7,520 | 7,900 | 14 | 79 |
| 2008-12-05 | 8,100 | 8,100 | 8,000 | 8,000 | 32 | 80 |
| 2008-12-04 | 7,800 | 7,800 | 7,800 | 7,800 | 5 | 78 |
| 2008-12-03 | 7,610 | 7,900 | 7,610 | 7,900 | 6 | 79 |
| 2008-12-02 | 7,980 | 8,000 | 7,750 | 8,000 | 50 | 80 |
| 2008-12-01 | 7,900 | 8,100 | 7,870 | 8,100 | 35 | 81 |
| 2008-11-28 | 8,000 | 8,000 | 7,840 | 7,840 | 19 | 78.40 |
| 2008-11-27 | 7,870 | 7,900 | 7,840 | 7,870 | 17 | 78.70 |
| 2008-11-26 | 8,300 | 8,300 | 8,000 | 8,000 | 26 | 80 |
| 2008-11-25 | 8,400 | 8,400 | 8,300 | 8,300 | 118 | 83 |
| 2008-11-21 | 7,820 | 8,200 | 7,810 | 8,000 | 42 | 80 |
| 2008-11-20 | 8,090 | 8,090 | 7,810 | 7,810 | 8 | 78.10 |
| 2008-11-19 | 7,830 | 8,000 | 7,700 | 7,800 | 20 | 78 |
| 2008-11-18 | 8,400 | 8,400 | 7,810 | 7,810 | 13 | 78.10 |
| 2008-11-17 | 8,900 | 8,900 | 7,500 | 8,050 | 326 | 80.50 |
| 2008-11-14 | 7,840 | 7,900 | 7,650 | 7,900 | 78 | 79 |
| 2008-11-13 | 7,850 | 7,880 | 7,790 | 7,790 | 56 | 77.90 |
| 2008-11-12 | 7,670 | 7,800 | 7,670 | 7,800 | 9 | 78 |
| 2008-11-11 | 7,800 | 7,810 | 7,610 | 7,610 | 55 | 76.10 |
| 2008-11-10 | 8,000 | 8,000 | 7,800 | 8,000 | 44 | 80 |
| 2008-11-07 | 7,500 | 8,000 | 7,500 | 8,000 | 2 | 80 |
| 2008-11-06 | 7,700 | 7,710 | 7,700 | 7,700 | 24 | 77 |
| 2008-11-05 | 8,500 | 8,500 | 7,500 | 7,500 | 115 | 75 |
| 2008-11-04 | 7,600 | 8,000 | 7,600 | 8,000 | 16 | 80 |
| 2008-10-31 | 7,700 | 7,700 | 7,700 | 7,700 | 12 | 77 |
| 2008-10-30 | 7,600 | 7,710 | 7,400 | 7,400 | 16 | 74 |
| 2008-10-29 | 7,900 | 7,900 | 7,900 | 7,900 | 1 | 79 |
| 2008-10-28 | 7,200 | 7,200 | 7,100 | 7,100 | 5 | 71 |
| 2008-10-27 | 8,000 | 8,000 | 7,380 | 7,380 | 129 | 73.80 |
| 2008-10-24 | 7,400 | 7,500 | 7,000 | 7,500 | 44 | 75 |
| 2008-10-23 | 7,390 | 7,390 | 7,390 | 7,390 | 1 | 73.90 |
| 2008-10-22 | 7,530 | 7,530 | 7,300 | 7,300 | 28 | 73 |
| 2008-10-21 | 7,500 | 7,510 | 7,500 | 7,510 | 6 | 75.10 |
| 2008-10-20 | 7,500 | 7,500 | 7,500 | 7,500 | 2 | 75 |
| 2008-10-17 | 7,900 | 7,900 | 7,500 | 7,500 | 29 | 75 |
| 2008-10-16 | 8,100 | 8,100 | 7,900 | 7,900 | 23 | 79 |
| 2008-10-15 | 8,900 | 8,900 | 8,900 | 8,900 | 45 | 89 |
| 2008-10-14 | 7,900 | 7,900 | 7,900 | 7,900 | 6 | 79 |
| 2008-10-10 | 6,500 | 7,000 | 6,500 | 6,900 | 52 | 69 |
| 2008-10-09 | 6,210 | 7,200 | 6,210 | 7,200 | 32 | 72 |
| 2008-10-08 | 7,350 | 7,380 | 7,200 | 7,200 | 103 | 72 |
| 2008-10-07 | 8,200 | 8,250 | 8,200 | 8,200 | 160 | 82 |
| 2008-10-06 | 10,140 | 10,140 | 9,200 | 9,200 | 91 | 92 |
| 2008-10-03 | 9,200 | 9,300 | 9,200 | 9,300 | 27 | 93 |
| 2008-10-02 | 10,410 | 10,410 | 9,300 | 9,300 | 85 | 93 |
| 2008-10-01 | 9,520 | 9,520 | 9,400 | 9,410 | 42 | 94.10 |
| 2008-09-30 | 9,410 | 9,500 | 9,300 | 9,500 | 28 | 95 |
| 2008-09-26 | 9,300 | 9,300 | 9,300 | 9,300 | 23 | 93 |
| 2008-09-25 | 10,400 | 10,400 | 10,400 | 10,400 | 93 | 104 |
| 2008-09-24 | 9,800 | 9,800 | 9,800 | 9,800 | 6 | 98 |
| 2008-09-22 | 10,200 | 10,400 | 10,200 | 10,400 | 4 | 104 |
| 2008-09-19 | 9,500 | 10,000 | 9,500 | 9,500 | 21 | 95 |
| 2008-09-18 | 10,500 | 10,500 | 9,600 | 9,600 | 3 | 96 |
| 2008-09-17 | 10,600 | 10,600 | 9,500 | 10,500 | 6 | 105 |
| 2008-09-16 | 11,590 | 11,590 | 11,000 | 11,000 | 118 | 110 |
| 2008-09-12 | 9,440 | 10,000 | 9,440 | 10,000 | 4 | 100 |
| 2008-09-11 | 9,550 | 9,550 | 9,410 | 9,410 | 61 | 94.10 |
| 2008-09-10 | 9,350 | 9,550 | 9,350 | 9,550 | 6 | 95.50 |
| 2008-09-09 | 9,600 | 9,600 | 9,600 | 9,600 | 3 | 96 |
| 2008-09-08 | 9,600 | 9,600 | 9,600 | 9,600 | 27 | 96 |
| 2008-09-05 | 10,000 | 10,000 | 9,600 | 9,600 | 27 | 96 |
| 2008-09-03 | 10,000 | 10,010 | 10,000 | 10,000 | 30 | 100 |
| 2008-09-02 | 10,990 | 10,990 | 10,010 | 10,010 | 40 | 100.10 |
| 2008-09-01 | 10,200 | 10,590 | 10,000 | 10,590 | 18 | 105.90 |
| 2008-08-29 | 10,000 | 10,800 | 10,000 | 10,800 | 8 | 108 |
| 2008-08-28 | 10,000 | 10,000 | 10,000 | 10,000 | 9 | 100 |
| 2008-08-27 | 10,000 | 10,000 | 10,000 | 10,000 | 25 | 100 |
| 2008-08-26 | 11,000 | 11,000 | 10,000 | 10,000 | 11 | 100 |
| 2008-08-25 | 10,990 | 10,990 | 10,990 | 10,990 | 91 | 109.90 |
| 2008-08-22 | 9,400 | 10,000 | 9,400 | 9,990 | 61 | 99.90 |
| 2008-08-21 | 9,350 | 9,510 | 9,330 | 9,350 | 10 | 93.50 |
| 2008-08-20 | 9,820 | 9,820 | 9,310 | 9,310 | 12 | 93.10 |
| 2008-08-19 | 10,100 | 10,500 | 10,100 | 10,500 | 2 | 105 |
| 2008-08-18 | 10,500 | 11,000 | 9,900 | 10,100 | 24 | 101 |
| 2008-08-15 | 9,650 | 10,100 | 9,600 | 10,100 | 219 | 101 |
| 2008-08-14 | 8,720 | 9,120 | 8,720 | 9,110 | 86 | 91.10 |
| 2008-08-13 | 8,510 | 8,650 | 8,510 | 8,650 | 9 | 86.50 |
| 2008-08-12 | 8,500 | 8,510 | 8,500 | 8,510 | 36 | 85.10 |
| 2008-08-11 | 8,610 | 8,650 | 8,610 | 8,650 | 55 | 86.50 |
| 2008-08-08 | 8,710 | 8,710 | 8,600 | 8,610 | 8 | 86.10 |
| 2008-08-07 | 8,970 | 9,000 | 8,600 | 8,600 | 34 | 86 |
| 2008-08-06 | 9,500 | 9,500 | 8,970 | 8,970 | 23 | 89.70 |
| 2008-08-05 | 10,820 | 10,820 | 8,820 | 9,500 | 139 | 95 |
| 2008-08-04 | 11,200 | 11,200 | 10,120 | 10,120 | 40 | 101.20 |
| 2008-08-01 | 10,570 | 10,800 | 10,570 | 10,800 | 2 | 108 |
| 2008-07-31 | 10,100 | 10,970 | 10,100 | 10,970 | 13 | 109.70 |
| 2008-07-30 | 10,500 | 10,500 | 10,200 | 10,300 | 6 | 103 |
| 2008-07-29 | 10,600 | 10,600 | 10,500 | 10,500 | 60 | 105 |
| 2008-07-28 | 11,200 | 11,200 | 10,800 | 10,800 | 129 | 108 |
| 2008-07-25 | 11,200 | 11,280 | 10,650 | 11,000 | 179 | 110 |
| 2008-07-24 | 11,210 | 11,800 | 11,150 | 11,200 | 42 | 112 |
| 2008-07-23 | 11,600 | 12,000 | 11,100 | 11,100 | 186 | 111 |
| 2008-07-22 | 12,990 | 12,990 | 11,500 | 11,500 | 159 | 115 |
| 2008-07-18 | 12,230 | 12,820 | 12,220 | 12,820 | 11 | 128.20 |
| 2008-07-15 | 13,100 | 13,100 | 13,090 | 13,090 | 118 | 130.90 |
| 2008-07-14 | 12,300 | 12,300 | 12,300 | 12,300 | 62 | 123 |
| 2008-07-11 | 13,000 | 13,000 | 12,270 | 12,290 | 142 | 122.90 |
| 2008-07-10 | 11,900 | 12,300 | 11,900 | 11,960 | 31 | 119.60 |
| 2008-07-09 | 11,870 | 11,920 | 11,870 | 11,920 | 5 | 119.20 |
| 2008-07-08 | 12,400 | 12,400 | 11,860 | 11,860 | 7 | 118.60 |
| 2008-07-07 | 12,000 | 12,000 | 12,000 | 12,000 | 27 | 120 |
| 2008-07-04 | 12,000 | 12,300 | 11,900 | 12,300 | 35 | 123 |
| 2008-07-03 | 12,010 | 12,100 | 12,010 | 12,010 | 26 | 120.10 |
| 2008-07-02 | 13,100 | 13,100 | 12,010 | 12,010 | 39 | 120.10 |
| 2008-07-01 | 12,400 | 12,500 | 12,200 | 12,500 | 5 | 125 |
| 2008-06-30 | 11,810 | 12,210 | 11,810 | 12,200 | 4 | 122 |
| 2008-06-27 | 12,500 | 12,500 | 11,710 | 12,170 | 7 | 121.70 |
| 2008-06-26 | 12,200 | 12,200 | 12,200 | 12,200 | 11 | 122 |
| 2008-06-25 | 12,610 | 12,890 | 12,300 | 12,300 | 80 | 123 |
| 2008-06-24 | 12,320 | 12,520 | 12,320 | 12,410 | 5 | 124.10 |
| 2008-06-23 | 12,300 | 12,360 | 12,230 | 12,230 | 34 | 122.30 |
| 2008-06-20 | 12,500 | 12,500 | 12,150 | 12,210 | 9 | 122.10 |
| 2008-06-19 | 12,270 | 12,500 | 12,270 | 12,500 | 2 | 125 |
| 2008-06-18 | 13,100 | 13,100 | 12,320 | 12,780 | 11 | 127.80 |
| 2008-06-17 | 12,620 | 13,000 | 12,400 | 12,800 | 21 | 128 |
| 2008-06-16 | 13,090 | 13,090 | 12,980 | 12,980 | 123 | 129.80 |
| 2008-06-13 | 12,250 | 13,000 | 12,180 | 13,000 | 71 | 130 |
| 2008-06-12 | 12,120 | 12,250 | 12,050 | 12,050 | 21 | 120.50 |
| 2008-06-11 | 12,040 | 12,060 | 12,040 | 12,060 | 10 | 120.60 |
| 2008-06-10 | 12,040 | 12,060 | 12,000 | 12,020 | 27 | 120.20 |
| 2008-06-09 | 12,010 | 12,300 | 12,010 | 12,210 | 24 | 122.10 |
| 2008-06-06 | 12,390 | 12,400 | 12,010 | 12,300 | 27 | 123 |
| 2008-06-05 | 12,600 | 12,600 | 12,200 | 12,200 | 52 | 122 |
| 2008-06-04 | 12,300 | 12,420 | 12,300 | 12,410 | 21 | 124.10 |
| 2008-06-03 | 12,700 | 12,700 | 12,360 | 12,420 | 42 | 124.20 |
| 2008-06-02 | 12,740 | 12,740 | 12,310 | 12,420 | 16 | 124.20 |
| 2008-05-30 | 12,600 | 12,740 | 12,590 | 12,740 | 29 | 127.40 |
| 2008-05-29 | 12,170 | 12,600 | 12,170 | 12,500 | 11 | 125 |
| 2008-05-28 | 13,010 | 13,010 | 12,000 | 12,500 | 122 | 125 |
| 2008-05-27 | 12,760 | 13,360 | 12,760 | 13,360 | 19 | 133.60 |
| 2008-05-26 | 13,500 | 13,500 | 13,300 | 13,300 | 83 | 133 |
| 2008-05-23 | 12,400 | 13,340 | 12,400 | 13,340 | 30 | 133.40 |
| 2008-05-22 | 12,510 | 12,510 | 12,500 | 12,500 | 36 | 125 |
| 2008-05-21 | 13,160 | 13,160 | 12,200 | 12,450 | 136 | 124.50 |
| 2008-05-20 | 13,750 | 13,750 | 13,000 | 13,150 | 56 | 131.50 |
| 2008-05-19 | 13,350 | 14,200 | 13,350 | 13,500 | 87 | 135 |
| 2008-05-16 | 14,500 | 14,500 | 13,010 | 13,260 | 109 | 132.60 |
| 2008-05-15 | 13,200 | 13,800 | 13,200 | 13,500 | 301 | 135 |
| 2008-05-14 | 12,720 | 13,000 | 12,570 | 13,000 | 43 | 130 |
| 2008-05-13 | 12,470 | 12,920 | 12,470 | 12,920 | 31 | 129.20 |
| 2008-05-12 | 12,210 | 12,220 | 12,210 | 12,220 | 5 | 122.20 |
| 2008-05-09 | 12,310 | 12,310 | 12,200 | 12,200 | 23 | 122 |
| 2008-05-08 | 12,270 | 12,400 | 12,150 | 12,400 | 47 | 124 |
| 2008-05-07 | 12,800 | 12,800 | 12,110 | 12,650 | 80 | 126.50 |
| 2008-05-02 | 12,950 | 12,950 | 12,050 | 12,780 | 69 | 127.80 |
| 2008-05-01 | 12,300 | 12,500 | 11,880 | 12,500 | 44 | 125 |
| 2008-04-30 | 12,100 | 12,200 | 12,100 | 12,100 | 11 | 121 |
| 2008-04-28 | 12,300 | 12,500 | 12,000 | 12,500 | 21 | 125 |
| 2008-04-25 | 12,070 | 12,390 | 11,900 | 12,390 | 86 | 123.90 |
| 2008-04-24 | 12,200 | 12,200 | 11,980 | 12,100 | 41 | 121 |
| 2008-04-23 | 12,100 | 12,100 | 11,810 | 11,910 | 31 | 119.10 |
| 2008-04-22 | 12,400 | 12,400 | 12,210 | 12,210 | 3 | 122.10 |
| 2008-04-21 | 12,400 | 12,400 | 12,400 | 12,400 | 7 | 124 |
| 2008-04-18 | 12,400 | 12,400 | 12,400 | 12,400 | 1 | 124 |
| 2008-04-17 | 12,000 | 12,200 | 12,000 | 12,200 | 17 | 122 |
| 2008-04-16 | 12,000 | 12,000 | 11,990 | 11,990 | 4 | 119.90 |
| 2008-04-15 | 12,830 | 12,830 | 11,600 | 12,800 | 136 | 128 |
| 2008-04-14 | 11,900 | 12,700 | 11,630 | 12,700 | 68 | 127 |
| 2008-04-11 | 11,310 | 11,500 | 11,150 | 11,500 | 61 | 115 |
| 2008-04-10 | 11,210 | 11,310 | 11,200 | 11,300 | 14 | 113 |
| 2008-04-09 | 11,450 | 11,450 | 11,130 | 11,450 | 35 | 114.50 |
| 2008-04-08 | 11,710 | 11,710 | 11,500 | 11,500 | 11 | 115 |
| 2008-04-07 | 11,790 | 11,790 | 11,300 | 11,300 | 41 | 113 |
| 2008-04-04 | 11,610 | 11,620 | 11,500 | 11,500 | 81 | 115 |
| 2008-04-03 | 11,850 | 11,850 | 11,610 | 11,610 | 6 | 116.10 |
| 2008-04-02 | 12,500 | 12,500 | 11,590 | 12,200 | 45 | 122 |
| 2008-04-01 | 11,400 | 12,050 | 11,400 | 11,990 | 21 | 119.90 |
| 2008-03-31 | 11,600 | 11,800 | 11,600 | 11,800 | 11 | 118 |
| 2008-03-28 | 11,500 | 11,500 | 11,500 | 11,500 | 14 | 115 |
| 2008-03-27 | 11,620 | 11,620 | 11,500 | 11,500 | 26 | 115 |
| 2008-03-26 | 11,500 | 11,900 | 11,500 | 11,900 | 27 | 119 |
| 2008-03-25 | 13,000 | 13,000 | 11,600 | 12,000 | 124 | 120 |
| 2008-03-24 | 11,960 | 11,960 | 11,600 | 11,820 | 13 | 118.20 |
| 2008-03-21 | 12,230 | 12,400 | 11,760 | 11,760 | 14 | 117.60 |
| 2008-03-19 | 11,740 | 11,740 | 11,740 | 11,740 | 3 | 117.40 |
| 2008-03-18 | 12,380 | 12,380 | 11,500 | 11,740 | 24 | 117.40 |
| 2008-03-17 | 12,900 | 12,900 | 11,100 | 12,390 | 162 | 123.90 |
| 2008-03-14 | 12,000 | 12,450 | 11,640 | 12,450 | 52 | 124.50 |
| 2008-03-13 | 12,150 | 12,200 | 12,000 | 12,000 | 28 | 120 |
| 2008-03-12 | 12,460 | 12,480 | 12,000 | 12,400 | 41 | 124 |
| 2008-03-11 | 12,150 | 12,500 | 12,150 | 12,170 | 22 | 121.70 |
| 2008-03-10 | 13,030 | 13,030 | 12,100 | 12,700 | 17 | 127 |
| 2008-03-07 | 13,110 | 13,200 | 13,030 | 13,200 | 64 | 132 |
| 2008-03-06 | 13,250 | 13,250 | 13,200 | 13,200 | 10 | 132 |
| 2008-03-05 | 13,900 | 13,900 | 13,170 | 13,350 | 74 | 133.50 |
| 2008-03-04 | 13,700 | 13,700 | 13,170 | 13,170 | 34 | 131.70 |
| 2008-03-03 | 13,580 | 13,580 | 13,200 | 13,570 | 40 | 135.70 |
| 2008-02-29 | 13,110 | 13,380 | 13,110 | 13,380 | 24 | 133.80 |
| 2008-02-28 | 13,150 | 13,400 | 13,150 | 13,400 | 2 | 134 |
| 2008-02-27 | 13,750 | 13,750 | 13,750 | 13,750 | 2 | 137.50 |
| 2008-02-26 | 13,410 | 13,620 | 13,220 | 13,620 | 27 | 136.20 |
| 2008-02-25 | 13,890 | 13,890 | 13,160 | 13,780 | 83 | 137.80 |
| 2008-02-22 | 13,200 | 13,500 | 13,200 | 13,300 | 18 | 133 |
| 2008-02-21 | 13,170 | 13,230 | 13,130 | 13,200 | 56 | 132 |
| 2008-02-20 | 13,630 | 13,630 | 13,120 | 13,160 | 42 | 131.60 |
| 2008-02-19 | 13,190 | 13,300 | 13,190 | 13,230 | 18 | 132.30 |
| 2008-02-18 | 13,050 | 13,960 | 13,050 | 13,700 | 41 | 137 |
| 2008-02-15 | 14,300 | 14,300 | 14,000 | 14,000 | 130 | 140 |
| 2008-02-14 | 13,210 | 13,470 | 13,210 | 13,470 | 9 | 134.70 |
| 2008-02-13 | 12,910 | 13,200 | 12,900 | 13,200 | 15 | 132 |
| 2008-02-12 | 13,050 | 13,050 | 13,050 | 13,050 | 3 | 130.50 |
| 2008-02-08 | 13,000 | 13,000 | 12,650 | 12,650 | 7 | 126.50 |
| 2008-02-07 | 13,300 | 13,300 | 13,300 | 13,300 | 2 | 133 |
| 2008-02-06 | 13,000 | 13,100 | 12,900 | 13,100 | 52 | 131 |
| 2008-02-05 | 13,940 | 13,940 | 13,020 | 13,020 | 37 | 130.20 |
| 2008-02-04 | 13,500 | 13,910 | 13,500 | 13,910 | 43 | 139.10 |
| 2008-02-01 | 12,500 | 12,500 | 12,500 | 12,500 | 10 | 125 |
| 2008-01-31 | 12,600 | 12,600 | 12,330 | 12,350 | 7 | 123.50 |
| 2008-01-30 | 12,700 | 12,800 | 12,500 | 12,800 | 13 | 128 |
| 2008-01-29 | 12,700 | 12,700 | 12,700 | 12,700 | 4 | 127 |
| 2008-01-28 | 13,000 | 13,000 | 12,820 | 12,820 | 65 | 128.20 |
| 2008-01-25 | 13,500 | 13,500 | 12,810 | 12,810 | 75 | 128.10 |
| 2008-01-24 | 12,740 | 12,870 | 12,600 | 12,800 | 19 | 128 |
| 2008-01-23 | 12,550 | 12,720 | 12,550 | 12,720 | 4 | 127.20 |
| 2008-01-22 | 13,760 | 13,760 | 12,550 | 12,550 | 14 | 125.50 |
| 2008-01-18 | 13,000 | 13,400 | 12,400 | 13,400 | 35 | 134 |
| 2008-01-17 | 12,600 | 13,000 | 12,600 | 13,000 | 8 | 130 |
| 2008-01-16 | 13,000 | 13,000 | 12,600 | 12,600 | 50 | 126 |
| 2008-01-15 | 14,990 | 14,990 | 13,300 | 13,300 | 143 | 133 |
| 2008-01-11 | 13,760 | 13,990 | 13,200 | 13,990 | 32 | 139.90 |
| 2008-01-10 | 13,510 | 13,950 | 13,510 | 13,950 | 10 | 139.50 |
| 2008-01-09 | 13,520 | 13,520 | 13,110 | 13,490 | 17 | 134.90 |
| 2008-01-08 | 13,500 | 13,990 | 13,060 | 13,520 | 69 | 135.20 |
| 2008-01-07 | 14,000 | 14,000 | 13,160 | 13,450 | 97 | 134.50 |
| 2008-01-04 | 13,310 | 13,310 | 13,050 | 13,050 | 23 | 130.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→4株 [2004-01-27]1株→4株
