4824 (株)メディアシーク 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 | 16,920 | 16,920 | 16,700 | 16,800 | 29 | 168 |
| 2008-12-29 | 16,740 | 17,200 | 16,570 | 16,900 | 44 | 169 |
| 2008-12-26 | 16,200 | 16,980 | 16,010 | 16,720 | 175 | 167.20 |
| 2008-12-25 | 16,330 | 17,500 | 16,130 | 16,500 | 210 | 165 |
| 2008-12-24 | 17,100 | 17,640 | 16,620 | 16,700 | 116 | 167 |
| 2008-12-22 | 17,520 | 17,840 | 17,500 | 17,520 | 64 | 175.20 |
| 2008-12-19 | 17,350 | 18,600 | 17,100 | 18,600 | 40 | 186 |
| 2008-12-18 | 17,500 | 18,500 | 17,300 | 18,100 | 41 | 181 |
| 2008-12-17 | 19,290 | 19,290 | 18,000 | 18,010 | 42 | 180.10 |
| 2008-12-16 | 17,390 | 19,390 | 16,920 | 18,690 | 99 | 186.90 |
| 2008-12-15 | 17,450 | 17,500 | 17,000 | 17,400 | 51 | 174 |
| 2008-12-12 | 17,750 | 18,160 | 17,300 | 17,500 | 76 | 175 |
| 2008-12-11 | 19,020 | 19,020 | 18,010 | 18,150 | 101 | 181.50 |
| 2008-12-10 | 18,910 | 19,400 | 18,620 | 18,620 | 38 | 186.20 |
| 2008-12-09 | 19,000 | 19,810 | 19,000 | 19,510 | 64 | 195.10 |
| 2008-12-08 | 17,910 | 19,200 | 17,800 | 18,800 | 246 | 188 |
| 2008-12-05 | 18,260 | 18,280 | 17,710 | 17,710 | 52 | 177.10 |
| 2008-12-04 | 19,330 | 19,990 | 18,230 | 18,240 | 83 | 182.40 |
| 2008-12-03 | 19,500 | 20,200 | 19,100 | 19,530 | 44 | 195.30 |
| 2008-12-02 | 18,890 | 20,200 | 18,890 | 20,000 | 52 | 200 |
| 2008-12-01 | 19,200 | 20,000 | 19,000 | 19,070 | 122 | 190.70 |
| 2008-11-28 | 21,820 | 21,820 | 20,010 | 21,000 | 111 | 210 |
| 2008-11-27 | 21,900 | 22,000 | 21,220 | 21,220 | 25 | 212.20 |
| 2008-11-26 | 23,500 | 23,500 | 21,250 | 21,300 | 60 | 213 |
| 2008-11-25 | 23,000 | 23,500 | 22,500 | 23,500 | 63 | 235 |
| 2008-11-21 | 20,090 | 22,400 | 20,000 | 22,400 | 112 | 224 |
| 2008-11-20 | 22,400 | 22,400 | 20,210 | 20,230 | 69 | 202.30 |
| 2008-11-19 | 22,100 | 23,300 | 22,000 | 23,000 | 69 | 230 |
| 2008-11-18 | 21,500 | 23,000 | 21,100 | 23,000 | 93 | 230 |
| 2008-11-17 | 21,400 | 22,800 | 21,000 | 21,800 | 53 | 218 |
| 2008-11-14 | 22,100 | 23,700 | 22,000 | 22,000 | 119 | 220 |
| 2008-11-13 | 22,450 | 22,500 | 21,800 | 22,000 | 124 | 220 |
| 2008-11-12 | 21,300 | 23,000 | 21,200 | 22,190 | 117 | 221.90 |
| 2008-11-11 | 23,320 | 23,800 | 22,200 | 23,700 | 47 | 237 |
| 2008-11-10 | 22,060 | 23,700 | 22,060 | 23,020 | 94 | 230.20 |
| 2008-11-07 | 20,000 | 23,310 | 20,000 | 21,670 | 183 | 216.70 |
| 2008-11-06 | 20,900 | 22,000 | 20,400 | 20,990 | 252 | 209.90 |
| 2008-11-05 | 21,800 | 24,350 | 21,800 | 23,000 | 237 | 230 |
| 2008-11-04 | 20,100 | 21,400 | 19,400 | 21,400 | 151 | 214 |
| 2008-10-31 | 18,010 | 19,900 | 18,010 | 19,900 | 59 | 199 |
| 2008-10-30 | 18,110 | 19,250 | 17,860 | 19,210 | 87 | 192.10 |
| 2008-10-29 | 16,900 | 18,000 | 16,900 | 18,000 | 212 | 180 |
| 2008-10-28 | 16,030 | 17,000 | 14,800 | 16,000 | 212 | 160 |
| 2008-10-27 | 16,800 | 18,000 | 15,810 | 16,030 | 230 | 160.30 |
| 2008-10-24 | 17,800 | 18,200 | 16,800 | 17,800 | 102 | 178 |
| 2008-10-23 | 17,200 | 18,000 | 16,700 | 17,800 | 51 | 178 |
| 2008-10-22 | 18,700 | 18,700 | 18,070 | 18,400 | 39 | 184 |
| 2008-10-21 | 18,200 | 18,500 | 17,720 | 18,500 | 92 | 185 |
| 2008-10-20 | 15,650 | 17,400 | 15,650 | 17,400 | 62 | 174 |
| 2008-10-17 | 16,700 | 16,940 | 15,800 | 15,800 | 177 | 158 |
| 2008-10-16 | 17,880 | 18,000 | 16,900 | 16,900 | 151 | 169 |
| 2008-10-15 | 17,200 | 18,600 | 17,000 | 18,480 | 247 | 184.80 |
| 2008-10-14 | 16,890 | 16,890 | 16,690 | 16,890 | 181 | 168.90 |
| 2008-10-10 | 15,500 | 15,500 | 14,300 | 14,890 | 409 | 148.90 |
| 2008-10-09 | 14,000 | 16,400 | 14,000 | 16,300 | 270 | 163 |
| 2008-10-08 | 15,600 | 16,200 | 15,000 | 15,000 | 343 | 150 |
| 2008-10-07 | 17,000 | 17,200 | 17,000 | 17,000 | 657 | 170 |
| 2008-10-06 | 21,100 | 21,900 | 19,600 | 20,000 | 282 | 200 |
| 2008-10-03 | 24,100 | 24,100 | 22,000 | 22,600 | 245 | 226 |
| 2008-10-02 | 25,720 | 25,900 | 24,200 | 25,000 | 125 | 250 |
| 2008-10-01 | 28,000 | 28,000 | 26,010 | 26,020 | 75 | 260.20 |
| 2008-09-30 | 26,400 | 27,500 | 26,000 | 27,500 | 82 | 275 |
| 2008-09-29 | 29,500 | 30,000 | 28,500 | 28,500 | 74 | 285 |
| 2008-09-26 | 30,000 | 30,000 | 28,850 | 29,500 | 82 | 295 |
| 2008-09-25 | 30,700 | 30,900 | 30,000 | 30,000 | 141 | 300 |
| 2008-09-24 | 29,900 | 31,700 | 28,600 | 31,300 | 220 | 313 |
| 2008-09-22 | 29,750 | 31,000 | 29,500 | 29,900 | 69 | 299 |
| 2008-09-19 | 29,560 | 30,500 | 29,500 | 30,000 | 139 | 300 |
| 2008-09-18 | 29,000 | 29,500 | 28,900 | 29,150 | 280 | 291.50 |
| 2008-09-17 | 32,050 | 32,550 | 30,600 | 31,800 | 235 | 318 |
| 2008-09-16 | 31,000 | 31,950 | 30,750 | 31,500 | 426 | 315 |
| 2008-09-12 | 35,100 | 35,100 | 33,100 | 34,750 | 224 | 347.50 |
| 2008-09-11 | 35,750 | 38,000 | 33,600 | 35,500 | 412 | 355 |
| 2008-09-10 | 35,350 | 35,350 | 34,000 | 35,350 | 858 | 353.50 |
| 2008-09-09 | 31,700 | 31,700 | 31,000 | 31,350 | 40 | 313.50 |
| 2008-09-08 | 30,850 | 32,400 | 30,850 | 32,300 | 60 | 323 |
| 2008-09-05 | 30,750 | 31,650 | 30,300 | 31,650 | 58 | 316.50 |
| 2008-09-04 | 31,500 | 31,900 | 31,100 | 31,550 | 70 | 315.50 |
| 2008-09-03 | 32,300 | 32,700 | 31,600 | 32,700 | 16 | 327 |
| 2008-09-02 | 31,250 | 32,900 | 31,250 | 32,500 | 71 | 325 |
| 2008-09-01 | 32,500 | 32,900 | 32,000 | 32,800 | 19 | 328 |
| 2008-08-29 | 32,400 | 32,800 | 31,500 | 32,800 | 63 | 328 |
| 2008-08-28 | 33,000 | 33,000 | 32,100 | 32,800 | 54 | 328 |
| 2008-08-27 | 31,500 | 32,900 | 31,500 | 32,900 | 40 | 329 |
| 2008-08-26 | 31,650 | 32,300 | 31,600 | 32,300 | 3 | 323 |
| 2008-08-25 | 32,300 | 32,350 | 32,000 | 32,350 | 7 | 323.50 |
| 2008-08-22 | 31,500 | 32,400 | 31,100 | 32,400 | 27 | 324 |
| 2008-08-21 | 31,100 | 31,500 | 31,100 | 31,500 | 19 | 315 |
| 2008-08-20 | 31,000 | 31,500 | 30,700 | 31,500 | 28 | 315 |
| 2008-08-19 | 31,050 | 31,450 | 31,000 | 31,400 | 61 | 314 |
| 2008-08-18 | 31,200 | 32,000 | 31,100 | 31,700 | 42 | 317 |
| 2008-08-15 | 32,000 | 32,000 | 31,000 | 31,750 | 105 | 317.50 |
| 2008-08-14 | 32,350 | 32,400 | 31,500 | 32,400 | 32 | 324 |
| 2008-08-13 | 32,500 | 32,500 | 32,000 | 32,500 | 33 | 325 |
| 2008-08-12 | 32,500 | 32,900 | 32,500 | 32,500 | 6 | 325 |
| 2008-08-11 | 32,800 | 33,200 | 32,400 | 32,900 | 25 | 329 |
| 2008-08-08 | 32,250 | 33,000 | 32,250 | 33,000 | 74 | 330 |
| 2008-08-07 | 33,800 | 33,800 | 32,100 | 32,800 | 31 | 328 |
| 2008-08-06 | 32,500 | 33,800 | 32,450 | 33,800 | 23 | 338 |
| 2008-08-05 | 33,900 | 33,900 | 31,900 | 33,100 | 58 | 331 |
| 2008-08-04 | 33,100 | 33,900 | 32,300 | 33,900 | 26 | 339 |
| 2008-08-01 | 34,000 | 34,000 | 33,300 | 33,900 | 28 | 339 |
| 2008-07-31 | 34,500 | 34,500 | 33,700 | 34,500 | 6 | 345 |
| 2008-07-30 | 34,500 | 34,500 | 33,050 | 34,450 | 23 | 344.50 |
| 2008-07-29 | 34,800 | 34,800 | 33,800 | 34,200 | 24 | 342 |
| 2008-07-28 | 34,200 | 35,500 | 34,200 | 35,500 | 18 | 355 |
| 2008-07-25 | 33,800 | 34,600 | 33,800 | 34,600 | 26 | 346 |
| 2008-07-24 | 32,150 | 36,500 | 32,150 | 35,800 | 140 | 358 |
| 2008-07-23 | 32,250 | 33,000 | 31,850 | 32,550 | 40 | 325.50 |
| 2008-07-22 | 33,550 | 33,550 | 32,000 | 32,650 | 22 | 326.50 |
| 2008-07-18 | 33,600 | 34,800 | 33,200 | 34,750 | 25 | 347.50 |
| 2008-07-17 | 34,050 | 34,800 | 33,250 | 34,800 | 43 | 348 |
| 2008-07-16 | 33,300 | 33,400 | 31,500 | 33,000 | 95 | 330 |
| 2008-07-15 | 35,000 | 35,300 | 34,100 | 34,100 | 77 | 341 |
| 2008-07-14 | 34,500 | 35,500 | 34,000 | 35,000 | 28 | 350 |
| 2008-07-11 | 34,650 | 35,800 | 34,400 | 34,900 | 143 | 349 |
| 2008-07-10 | 34,300 | 35,100 | 34,300 | 34,600 | 47 | 346 |
| 2008-07-09 | 35,450 | 35,550 | 34,000 | 34,000 | 104 | 340 |
| 2008-07-08 | 36,650 | 36,650 | 34,700 | 35,300 | 107 | 353 |
| 2008-07-07 | 36,600 | 37,400 | 36,600 | 37,400 | 18 | 374 |
| 2008-07-04 | 37,500 | 37,500 | 36,500 | 36,900 | 50 | 369 |
| 2008-07-03 | 38,000 | 38,250 | 37,300 | 37,500 | 34 | 375 |
| 2008-07-02 | 37,000 | 38,600 | 37,000 | 38,400 | 40 | 384 |
| 2008-07-01 | 37,100 | 38,000 | 37,000 | 37,200 | 69 | 372 |
| 2008-06-30 | 36,500 | 37,500 | 36,200 | 37,500 | 62 | 375 |
| 2008-06-27 | 37,200 | 37,500 | 36,100 | 36,900 | 123 | 369 |
| 2008-06-26 | 37,500 | 38,000 | 37,400 | 38,000 | 56 | 380 |
| 2008-06-25 | 37,650 | 38,400 | 37,400 | 37,550 | 49 | 375.50 |
| 2008-06-24 | 38,050 | 38,800 | 37,500 | 37,600 | 86 | 376 |
| 2008-06-23 | 38,350 | 39,000 | 37,500 | 38,500 | 115 | 385 |
| 2008-06-20 | 38,900 | 39,700 | 38,750 | 38,750 | 58 | 387.50 |
| 2008-06-19 | 39,150 | 39,400 | 38,750 | 39,300 | 73 | 393 |
| 2008-06-18 | 39,750 | 40,350 | 39,700 | 39,950 | 47 | 399.50 |
| 2008-06-17 | 39,100 | 39,950 | 39,100 | 39,950 | 74 | 399.50 |
| 2008-06-16 | 40,100 | 40,500 | 39,350 | 39,500 | 121 | 395 |
| 2008-06-13 | 39,900 | 40,500 | 39,300 | 40,500 | 243 | 405 |
| 2008-06-12 | 41,300 | 41,500 | 40,100 | 40,700 | 205 | 407 |
| 2008-06-11 | 41,500 | 42,700 | 40,200 | 42,000 | 656 | 420 |
| 2008-06-10 | 44,350 | 44,350 | 43,050 | 43,100 | 1,391 | 431 |
| 2008-06-09 | 41,300 | 41,300 | 40,250 | 40,350 | 50 | 403.50 |
| 2008-06-06 | 42,300 | 42,300 | 40,550 | 41,900 | 50 | 419 |
| 2008-06-05 | 41,600 | 41,900 | 41,200 | 41,900 | 27 | 419 |
| 2008-06-04 | 42,250 | 42,300 | 41,800 | 42,300 | 31 | 423 |
| 2008-06-03 | 42,000 | 42,000 | 42,000 | 42,000 | 11 | 420 |
| 2008-06-02 | 41,350 | 42,600 | 41,100 | 42,600 | 116 | 426 |
| 2008-05-30 | 40,950 | 41,350 | 40,750 | 41,350 | 47 | 413.50 |
| 2008-05-29 | 40,150 | 40,950 | 40,100 | 40,950 | 22 | 409.50 |
| 2008-05-28 | 41,400 | 41,400 | 40,250 | 40,250 | 58 | 402.50 |
| 2008-05-27 | 41,200 | 41,500 | 40,700 | 41,400 | 54 | 414 |
| 2008-05-26 | 41,800 | 41,800 | 41,100 | 41,100 | 48 | 411 |
| 2008-05-23 | 41,000 | 41,800 | 40,500 | 41,800 | 54 | 418 |
| 2008-05-22 | 40,300 | 41,000 | 39,800 | 41,000 | 25 | 410 |
| 2008-05-21 | 40,800 | 41,250 | 40,500 | 41,000 | 47 | 410 |
| 2008-05-20 | 41,800 | 41,850 | 40,700 | 41,500 | 94 | 415 |
| 2008-05-19 | 41,600 | 42,800 | 41,600 | 42,700 | 47 | 427 |
| 2008-05-16 | 44,000 | 44,000 | 41,050 | 42,800 | 98 | 428 |
| 2008-05-15 | 41,900 | 44,500 | 41,450 | 44,100 | 268 | 441 |
| 2008-05-14 | 41,050 | 41,900 | 40,800 | 41,600 | 61 | 416 |
| 2008-05-13 | 41,000 | 41,450 | 40,600 | 41,450 | 32 | 414.50 |
| 2008-05-12 | 41,500 | 41,500 | 40,000 | 41,000 | 76 | 410 |
| 2008-05-09 | 41,800 | 42,400 | 40,350 | 41,500 | 116 | 415 |
| 2008-05-08 | 38,250 | 41,800 | 38,250 | 41,650 | 219 | 416.50 |
| 2008-05-07 | 38,000 | 39,450 | 38,000 | 39,450 | 88 | 394.50 |
| 2008-05-02 | 37,650 | 38,000 | 36,700 | 38,000 | 76 | 380 |
| 2008-05-01 | 37,350 | 37,350 | 36,000 | 37,350 | 125 | 373.50 |
| 2008-04-30 | 37,950 | 38,000 | 37,500 | 37,550 | 42 | 375.50 |
| 2008-04-28 | 37,100 | 38,400 | 37,100 | 37,550 | 43 | 375.50 |
| 2008-04-25 | 38,500 | 38,500 | 37,000 | 37,000 | 97 | 370 |
| 2008-04-24 | 38,800 | 38,800 | 37,550 | 37,750 | 75 | 377.50 |
| 2008-04-23 | 38,200 | 38,950 | 38,200 | 38,800 | 53 | 388 |
| 2008-04-22 | 38,850 | 39,200 | 38,050 | 39,000 | 54 | 390 |
| 2008-04-21 | 39,850 | 40,000 | 38,250 | 39,400 | 86 | 394 |
| 2008-04-18 | 39,250 | 40,000 | 39,250 | 39,900 | 60 | 399 |
| 2008-04-17 | 38,600 | 39,800 | 38,600 | 39,150 | 62 | 391.50 |
| 2008-04-16 | 37,400 | 39,000 | 37,350 | 39,000 | 79 | 390 |
| 2008-04-15 | 38,900 | 38,900 | 38,000 | 38,600 | 38 | 386 |
| 2008-04-14 | 38,750 | 39,350 | 38,150 | 38,900 | 42 | 389 |
| 2008-04-11 | 38,950 | 39,600 | 38,800 | 39,150 | 44 | 391.50 |
| 2008-04-10 | 39,000 | 39,000 | 37,350 | 39,000 | 42 | 390 |
| 2008-04-09 | 39,500 | 40,000 | 39,000 | 39,000 | 95 | 390 |
| 2008-04-08 | 39,500 | 40,150 | 39,050 | 39,500 | 107 | 395 |
| 2008-04-07 | 39,550 | 40,300 | 39,500 | 40,300 | 26 | 403 |
| 2008-04-04 | 39,450 | 40,600 | 39,350 | 40,600 | 38 | 406 |
| 2008-04-03 | 40,200 | 40,200 | 39,400 | 40,200 | 34 | 402 |
| 2008-04-02 | 40,650 | 40,650 | 39,250 | 40,200 | 100 | 402 |
| 2008-04-01 | 39,200 | 39,500 | 38,600 | 39,100 | 84 | 391 |
| 2008-03-31 | 40,650 | 40,650 | 39,150 | 40,000 | 44 | 400 |
| 2008-03-28 | 40,500 | 40,950 | 39,550 | 40,650 | 58 | 406.50 |
| 2008-03-27 | 41,400 | 41,400 | 40,000 | 40,700 | 50 | 407 |
| 2008-03-26 | 40,250 | 41,900 | 40,200 | 41,400 | 83 | 414 |
| 2008-03-25 | 40,450 | 41,200 | 40,000 | 40,600 | 66 | 406 |
| 2008-03-24 | 41,200 | 41,200 | 40,200 | 40,300 | 47 | 403 |
| 2008-03-21 | 40,600 | 41,500 | 40,250 | 41,000 | 125 | 410 |
| 2008-03-19 | 43,000 | 43,000 | 40,200 | 41,200 | 139 | 412 |
| 2008-03-18 | 42,100 | 43,900 | 40,600 | 41,900 | 291 | 419 |
| 2008-03-17 | 43,050 | 43,050 | 41,700 | 43,000 | 689 | 430 |
| 2008-03-14 | 38,700 | 40,000 | 38,500 | 39,050 | 67 | 390.50 |
| 2008-03-13 | 40,900 | 40,900 | 39,500 | 39,500 | 36 | 395 |
| 2008-03-12 | 42,000 | 42,000 | 40,000 | 40,500 | 42 | 405 |
| 2008-03-11 | 38,900 | 40,500 | 38,600 | 40,500 | 32 | 405 |
| 2008-03-10 | 38,850 | 39,300 | 37,200 | 38,500 | 67 | 385 |
| 2008-03-07 | 40,700 | 41,650 | 37,900 | 38,050 | 115 | 380.50 |
| 2008-03-06 | 43,000 | 43,000 | 41,100 | 41,500 | 128 | 415 |
| 2008-03-05 | 42,700 | 43,900 | 42,300 | 43,000 | 34 | 430 |
| 2008-03-04 | 42,650 | 43,500 | 41,500 | 43,500 | 86 | 435 |
| 2008-03-03 | 43,700 | 43,700 | 41,800 | 42,550 | 141 | 425.50 |
| 2008-02-29 | 45,700 | 45,700 | 44,500 | 44,500 | 80 | 445 |
| 2008-02-28 | 45,100 | 46,400 | 43,600 | 45,900 | 159 | 459 |
| 2008-02-27 | 43,900 | 46,500 | 43,900 | 45,000 | 211 | 450 |
| 2008-02-26 | 44,000 | 44,100 | 43,000 | 43,600 | 67 | 436 |
| 2008-02-25 | 42,000 | 43,900 | 42,000 | 43,900 | 52 | 439 |
| 2008-02-22 | 42,300 | 42,400 | 41,200 | 42,300 | 103 | 423 |
| 2008-02-21 | 41,150 | 44,400 | 41,150 | 43,500 | 177 | 435 |
| 2008-02-20 | 42,100 | 42,100 | 40,400 | 40,400 | 81 | 404 |
| 2008-02-19 | 42,900 | 42,900 | 40,850 | 42,800 | 73 | 428 |
| 2008-02-18 | 40,200 | 43,000 | 40,200 | 43,000 | 295 | 430 |
| 2008-02-15 | 35,000 | 39,000 | 34,300 | 39,000 | 166 | 390 |
| 2008-02-14 | 34,550 | 36,400 | 34,550 | 35,000 | 87 | 350 |
| 2008-02-13 | 36,400 | 36,800 | 34,100 | 34,500 | 126 | 345 |
| 2008-02-12 | 38,000 | 38,000 | 35,650 | 36,800 | 180 | 368 |
| 2008-02-08 | 38,450 | 38,550 | 37,600 | 37,600 | 54 | 376 |
| 2008-02-07 | 38,150 | 39,100 | 37,500 | 38,850 | 178 | 388.50 |
| 2008-02-06 | 38,100 | 38,800 | 38,100 | 38,100 | 47 | 381 |
| 2008-02-05 | 39,800 | 40,000 | 39,500 | 40,000 | 45 | 400 |
| 2008-02-04 | 40,000 | 41,800 | 39,900 | 40,700 | 68 | 407 |
| 2008-02-01 | 39,750 | 40,000 | 39,750 | 39,900 | 31 | 399 |
| 2008-01-31 | 39,000 | 40,600 | 38,700 | 40,550 | 54 | 405.50 |
| 2008-01-30 | 40,950 | 40,950 | 39,100 | 39,100 | 56 | 391 |
| 2008-01-29 | 41,200 | 41,200 | 40,150 | 40,150 | 26 | 401.50 |
| 2008-01-28 | 39,900 | 40,950 | 39,150 | 39,600 | 122 | 396 |
| 2008-01-25 | 40,800 | 42,300 | 40,600 | 41,900 | 97 | 419 |
| 2008-01-24 | 38,500 | 40,500 | 38,000 | 40,500 | 117 | 405 |
| 2008-01-23 | 35,650 | 38,000 | 35,650 | 38,000 | 148 | 380 |
| 2008-01-22 | 36,000 | 36,800 | 34,500 | 36,000 | 240 | 360 |
| 2008-01-21 | 40,300 | 40,300 | 36,800 | 38,400 | 287 | 384 |
| 2008-01-18 | 37,600 | 40,800 | 37,600 | 40,800 | 167 | 408 |
| 2008-01-17 | 39,000 | 40,750 | 38,800 | 40,000 | 123 | 400 |
| 2008-01-16 | 38,600 | 39,800 | 38,600 | 38,600 | 363 | 386 |
| 2008-01-15 | 42,600 | 43,400 | 41,800 | 42,600 | 202 | 426 |
| 2008-01-11 | 47,000 | 47,000 | 45,100 | 45,800 | 110 | 458 |
| 2008-01-10 | 48,100 | 48,500 | 47,500 | 47,600 | 70 | 476 |
| 2008-01-09 | 47,100 | 48,950 | 46,800 | 48,900 | 51 | 489 |
| 2008-01-08 | 48,400 | 48,500 | 47,600 | 48,500 | 35 | 485 |
| 2008-01-07 | 46,200 | 48,100 | 45,600 | 48,100 | 57 | 481 |
| 2008-01-04 | 50,300 | 50,300 | 47,000 | 47,000 | 105 | 470 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-07-27]1株→3株 [2002-03-26]1株→2株
