4838 スペースシャワーSKIYAKIホールディングス(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 | 26,500 | 27,000 | 26,500 | 26,700 | 3 | 267 |
| 2008-12-29 | 27,000 | 27,000 | 26,010 | 26,500 | 14 | 265 |
| 2008-12-26 | 26,990 | 27,300 | 26,110 | 27,300 | 36 | 273 |
| 2008-12-25 | 26,210 | 26,400 | 26,200 | 26,400 | 8 | 264 |
| 2008-12-24 | 25,500 | 26,200 | 23,650 | 26,200 | 35 | 262 |
| 2008-12-22 | 26,500 | 26,500 | 25,010 | 25,490 | 14 | 254.90 |
| 2008-12-19 | 26,500 | 26,500 | 26,500 | 26,500 | 6 | 265 |
| 2008-12-18 | 26,400 | 26,500 | 26,400 | 26,500 | 8 | 265 |
| 2008-12-17 | 26,510 | 26,510 | 24,900 | 26,100 | 15 | 261 |
| 2008-12-16 | 26,600 | 26,610 | 26,530 | 26,530 | 12 | 265.30 |
| 2008-12-15 | 27,000 | 27,000 | 26,510 | 26,800 | 30 | 268 |
| 2008-12-12 | 26,010 | 26,400 | 26,010 | 26,190 | 7 | 261.90 |
| 2008-12-11 | 26,000 | 26,990 | 25,000 | 26,000 | 83 | 260 |
| 2008-12-10 | 24,700 | 24,710 | 23,900 | 23,900 | 22 | 239 |
| 2008-12-09 | 24,800 | 25,000 | 24,700 | 24,700 | 22 | 247 |
| 2008-12-08 | 24,000 | 24,500 | 24,000 | 24,500 | 19 | 245 |
| 2008-12-05 | 23,600 | 24,500 | 23,600 | 24,000 | 24 | 240 |
| 2008-12-04 | 23,810 | 23,810 | 23,810 | 23,810 | 2 | 238.10 |
| 2008-12-02 | 23,790 | 23,800 | 23,510 | 23,800 | 7 | 238 |
| 2008-12-01 | 24,500 | 24,500 | 24,000 | 24,000 | 8 | 240 |
| 2008-11-28 | 24,500 | 24,500 | 24,500 | 24,500 | 5 | 245 |
| 2008-11-27 | 23,500 | 23,500 | 23,500 | 23,500 | 1 | 235 |
| 2008-11-26 | 24,600 | 24,900 | 22,810 | 23,110 | 23 | 231.10 |
| 2008-11-25 | 22,510 | 23,400 | 22,450 | 23,400 | 7 | 234 |
| 2008-11-20 | 22,060 | 23,260 | 22,060 | 22,360 | 5 | 223.60 |
| 2008-11-19 | 24,500 | 24,500 | 23,260 | 23,860 | 5 | 238.60 |
| 2008-11-18 | 24,910 | 25,000 | 24,900 | 25,000 | 8 | 250 |
| 2008-11-17 | 24,900 | 24,900 | 24,900 | 24,900 | 2 | 249 |
| 2008-11-14 | 24,600 | 25,000 | 24,600 | 24,600 | 15 | 246 |
| 2008-11-13 | 24,400 | 24,600 | 24,000 | 24,600 | 8 | 246 |
| 2008-11-12 | 23,810 | 23,810 | 23,800 | 23,800 | 7 | 238 |
| 2008-11-11 | 23,010 | 23,900 | 23,010 | 23,800 | 7 | 238 |
| 2008-11-10 | 23,300 | 23,510 | 23,000 | 23,000 | 13 | 230 |
| 2008-11-07 | 23,000 | 23,800 | 23,000 | 23,000 | 11 | 230 |
| 2008-11-06 | 22,800 | 24,000 | 22,800 | 23,500 | 12 | 235 |
| 2008-11-05 | 22,800 | 24,300 | 22,800 | 24,300 | 39 | 243 |
| 2008-11-04 | 22,500 | 23,200 | 22,400 | 23,200 | 11 | 232 |
| 2008-10-31 | 22,100 | 23,400 | 22,000 | 23,400 | 12 | 234 |
| 2008-10-30 | 23,600 | 23,600 | 22,900 | 22,900 | 24 | 229 |
| 2008-10-29 | 25,500 | 25,500 | 22,400 | 22,700 | 23 | 227 |
| 2008-10-28 | 21,500 | 23,700 | 21,500 | 23,700 | 25 | 237 |
| 2008-10-27 | 23,400 | 23,400 | 22,000 | 22,000 | 40 | 220 |
| 2008-10-24 | 24,200 | 24,200 | 22,500 | 22,500 | 35 | 225 |
| 2008-10-23 | 23,500 | 23,500 | 23,000 | 23,000 | 14 | 230 |
| 2008-10-22 | 23,400 | 23,500 | 23,000 | 23,500 | 31 | 235 |
| 2008-10-21 | 23,730 | 25,500 | 23,730 | 24,900 | 33 | 249 |
| 2008-10-20 | 23,600 | 23,600 | 23,000 | 23,000 | 18 | 230 |
| 2008-10-17 | 24,200 | 24,200 | 23,000 | 23,000 | 45 | 230 |
| 2008-10-16 | 21,990 | 21,990 | 21,500 | 21,500 | 14 | 215 |
| 2008-10-15 | 22,750 | 22,800 | 22,700 | 22,700 | 13 | 227 |
| 2008-10-14 | 25,000 | 25,000 | 22,300 | 22,800 | 74 | 228 |
| 2008-10-10 | 21,600 | 22,500 | 20,590 | 22,500 | 77 | 225 |
| 2008-10-09 | 21,800 | 22,500 | 21,700 | 21,700 | 24 | 217 |
| 2008-10-08 | 24,900 | 24,900 | 21,800 | 21,800 | 123 | 218 |
| 2008-10-07 | 25,750 | 25,750 | 24,000 | 24,600 | 76 | 246 |
| 2008-10-06 | 27,110 | 27,110 | 25,150 | 25,150 | 82 | 251.50 |
| 2008-10-03 | 27,200 | 27,500 | 27,200 | 27,500 | 17 | 275 |
| 2008-10-02 | 28,010 | 28,010 | 27,800 | 27,800 | 10 | 278 |
| 2008-10-01 | 28,250 | 28,350 | 28,010 | 28,350 | 33 | 283.50 |
| 2008-09-30 | 29,890 | 29,890 | 28,050 | 28,250 | 15 | 282.50 |
| 2008-09-29 | 30,000 | 30,000 | 30,000 | 30,000 | 5 | 300 |
| 2008-09-26 | 29,700 | 29,700 | 29,100 | 29,100 | 14 | 291 |
| 2008-09-25 | 28,000 | 28,500 | 28,000 | 28,500 | 10 | 285 |
| 2008-09-24 | 27,600 | 28,000 | 27,600 | 28,000 | 15 | 280 |
| 2008-09-22 | 27,700 | 28,500 | 27,700 | 28,500 | 7 | 285 |
| 2008-09-19 | 28,000 | 28,000 | 28,000 | 28,000 | 7 | 280 |
| 2008-09-18 | 28,500 | 28,500 | 28,000 | 28,000 | 24 | 280 |
| 2008-09-17 | 28,480 | 29,500 | 27,900 | 28,500 | 56 | 285 |
| 2008-09-16 | 28,700 | 29,000 | 26,900 | 28,300 | 82 | 283 |
| 2008-09-12 | 29,000 | 29,000 | 28,980 | 28,980 | 3 | 289.80 |
| 2008-09-11 | 29,200 | 29,500 | 28,600 | 28,600 | 16 | 286 |
| 2008-09-10 | 29,600 | 29,600 | 29,500 | 29,500 | 15 | 295 |
| 2008-09-09 | 29,300 | 29,600 | 29,300 | 29,600 | 4 | 296 |
| 2008-09-08 | 30,000 | 30,400 | 29,900 | 29,900 | 12 | 299 |
| 2008-09-05 | 29,300 | 29,700 | 29,000 | 29,500 | 31 | 295 |
| 2008-09-04 | 29,900 | 30,000 | 29,600 | 29,600 | 12 | 296 |
| 2008-09-03 | 30,050 | 31,000 | 30,000 | 30,000 | 15 | 300 |
| 2008-09-02 | 30,200 | 30,200 | 30,050 | 30,050 | 15 | 300.50 |
| 2008-09-01 | 30,050 | 30,500 | 30,050 | 30,050 | 27 | 300.50 |
| 2008-08-29 | 30,250 | 30,250 | 30,000 | 30,200 | 13 | 302 |
| 2008-08-28 | 30,000 | 30,000 | 29,600 | 30,000 | 21 | 300 |
| 2008-08-27 | 30,000 | 30,000 | 30,000 | 30,000 | 10 | 300 |
| 2008-08-26 | 31,200 | 31,800 | 31,000 | 31,000 | 15 | 310 |
| 2008-08-25 | 29,700 | 31,000 | 29,700 | 29,700 | 50 | 297 |
| 2008-08-22 | 29,250 | 30,500 | 29,250 | 30,500 | 3 | 305 |
| 2008-08-20 | 29,200 | 30,500 | 29,100 | 29,400 | 39 | 294 |
| 2008-08-19 | 30,000 | 30,000 | 29,200 | 29,500 | 24 | 295 |
| 2008-08-18 | 30,000 | 30,000 | 29,510 | 30,000 | 13 | 300 |
| 2008-08-15 | 30,500 | 30,800 | 30,050 | 30,300 | 7 | 303 |
| 2008-08-14 | 30,200 | 30,500 | 29,200 | 30,500 | 41 | 305 |
| 2008-08-13 | 31,500 | 31,800 | 30,400 | 30,400 | 15 | 304 |
| 2008-08-12 | 32,500 | 32,500 | 30,900 | 31,650 | 47 | 316.50 |
| 2008-08-11 | 32,500 | 32,500 | 32,100 | 32,100 | 4 | 321 |
| 2008-08-08 | 31,650 | 31,700 | 31,550 | 31,600 | 16 | 316 |
| 2008-08-07 | 31,650 | 31,700 | 31,600 | 31,700 | 11 | 317 |
| 2008-08-06 | 31,900 | 32,900 | 31,900 | 32,400 | 4 | 324 |
| 2008-08-05 | 32,800 | 32,800 | 31,600 | 31,850 | 16 | 318.50 |
| 2008-08-04 | 31,850 | 32,800 | 31,850 | 32,800 | 11 | 328 |
| 2008-08-01 | 33,400 | 33,400 | 32,500 | 32,500 | 5 | 325 |
| 2008-07-31 | 33,400 | 33,500 | 33,400 | 33,500 | 22 | 335 |
| 2008-07-30 | 32,250 | 33,350 | 32,250 | 33,350 | 11 | 333.50 |
| 2008-07-29 | 32,300 | 32,300 | 32,300 | 32,300 | 1 | 323 |
| 2008-07-28 | 33,800 | 34,200 | 32,400 | 32,800 | 31 | 328 |
| 2008-07-25 | 31,800 | 32,000 | 31,800 | 31,800 | 13 | 318 |
| 2008-07-24 | 31,600 | 32,700 | 31,600 | 31,950 | 33 | 319.50 |
| 2008-07-23 | 32,100 | 32,100 | 31,500 | 31,800 | 14 | 318 |
| 2008-07-22 | 31,650 | 31,850 | 31,600 | 31,850 | 20 | 318.50 |
| 2008-07-18 | 34,000 | 34,000 | 31,650 | 31,650 | 19 | 316.50 |
| 2008-07-17 | 33,100 | 33,700 | 32,500 | 33,100 | 13 | 331 |
| 2008-07-16 | 33,000 | 33,000 | 32,200 | 33,000 | 26 | 330 |
| 2008-07-15 | 34,000 | 34,000 | 33,500 | 33,500 | 13 | 335 |
| 2008-07-14 | 34,000 | 34,000 | 34,000 | 34,000 | 15 | 340 |
| 2008-07-11 | 34,050 | 34,050 | 34,050 | 34,050 | 8 | 340.50 |
| 2008-07-10 | 34,100 | 34,100 | 34,050 | 34,100 | 32 | 341 |
| 2008-07-09 | 34,050 | 34,300 | 34,050 | 34,050 | 14 | 340.50 |
| 2008-07-08 | 34,150 | 34,150 | 34,100 | 34,100 | 15 | 341 |
| 2008-07-07 | 34,050 | 34,700 | 34,000 | 34,700 | 18 | 347 |
| 2008-07-04 | 35,000 | 35,000 | 34,200 | 34,800 | 19 | 348 |
| 2008-07-03 | 34,800 | 34,800 | 34,100 | 34,800 | 25 | 348 |
| 2008-07-02 | 34,800 | 35,100 | 34,800 | 34,800 | 9 | 348 |
| 2008-07-01 | 35,200 | 35,250 | 34,500 | 34,800 | 41 | 348 |
| 2008-06-30 | 34,050 | 34,100 | 34,000 | 34,000 | 19 | 340 |
| 2008-06-27 | 34,300 | 34,300 | 34,000 | 34,200 | 22 | 342 |
| 2008-06-26 | 35,400 | 35,400 | 34,600 | 34,900 | 16 | 349 |
| 2008-06-25 | 34,400 | 34,800 | 34,200 | 34,500 | 21 | 345 |
| 2008-06-24 | 34,400 | 34,400 | 34,150 | 34,150 | 10 | 341.50 |
| 2008-06-23 | 34,300 | 34,300 | 34,200 | 34,200 | 10 | 342 |
| 2008-06-20 | 35,400 | 35,400 | 34,100 | 34,700 | 50 | 347 |
| 2008-06-19 | 35,400 | 35,400 | 35,400 | 35,400 | 13 | 354 |
| 2008-06-18 | 35,400 | 35,450 | 35,400 | 35,450 | 10 | 354.50 |
| 2008-06-17 | 35,000 | 35,450 | 34,600 | 35,450 | 11 | 354.50 |
| 2008-06-16 | 34,900 | 34,900 | 34,500 | 34,900 | 24 | 349 |
| 2008-06-13 | 34,100 | 35,300 | 34,100 | 35,000 | 46 | 350 |
| 2008-06-12 | 35,200 | 35,300 | 34,800 | 35,300 | 11 | 353 |
| 2008-06-11 | 35,050 | 35,050 | 34,800 | 35,000 | 18 | 350 |
| 2008-06-10 | 35,000 | 35,500 | 35,000 | 35,000 | 49 | 350 |
| 2008-06-09 | 35,150 | 36,100 | 34,800 | 34,800 | 82 | 348 |
| 2008-06-06 | 35,500 | 35,550 | 35,050 | 35,550 | 22 | 355.50 |
| 2008-06-05 | 35,900 | 36,000 | 35,100 | 35,500 | 25 | 355 |
| 2008-06-04 | 35,800 | 35,900 | 35,500 | 35,900 | 10 | 359 |
| 2008-06-03 | 35,650 | 36,300 | 35,550 | 35,800 | 21 | 358 |
| 2008-06-02 | 35,950 | 36,000 | 35,700 | 35,800 | 11 | 358 |
| 2008-05-30 | 36,000 | 36,000 | 36,000 | 36,000 | 5 | 360 |
| 2008-05-29 | 36,200 | 36,200 | 35,800 | 36,200 | 12 | 362 |
| 2008-05-28 | 36,600 | 37,000 | 36,100 | 36,100 | 14 | 361 |
| 2008-05-27 | 36,200 | 36,300 | 36,200 | 36,250 | 5 | 362.50 |
| 2008-05-26 | 37,800 | 37,800 | 36,200 | 36,200 | 20 | 362 |
| 2008-05-23 | 37,000 | 37,400 | 37,000 | 37,400 | 4 | 374 |
| 2008-05-22 | 36,200 | 36,200 | 36,200 | 36,200 | 1 | 362 |
| 2008-05-21 | 36,500 | 37,000 | 36,200 | 37,000 | 11 | 370 |
| 2008-05-20 | 36,900 | 37,400 | 36,500 | 36,500 | 23 | 365 |
| 2008-05-19 | 37,500 | 37,600 | 36,100 | 36,100 | 41 | 361 |
| 2008-05-16 | 36,500 | 37,500 | 36,000 | 36,900 | 44 | 369 |
| 2008-05-15 | 36,900 | 36,900 | 36,050 | 36,800 | 6 | 368 |
| 2008-05-14 | 36,000 | 36,500 | 35,500 | 36,500 | 58 | 365 |
| 2008-05-13 | 36,500 | 36,500 | 35,700 | 36,000 | 42 | 360 |
| 2008-05-12 | 35,900 | 36,350 | 35,900 | 36,350 | 17 | 363.50 |
| 2008-05-09 | 37,300 | 37,500 | 36,500 | 36,500 | 8 | 365 |
| 2008-05-08 | 36,400 | 37,300 | 36,400 | 37,300 | 46 | 373 |
| 2008-05-07 | 36,400 | 36,400 | 36,400 | 36,400 | 1 | 364 |
| 2008-05-02 | 35,050 | 36,300 | 35,050 | 35,200 | 48 | 352 |
| 2008-05-01 | 35,500 | 35,500 | 34,950 | 35,400 | 51 | 354 |
| 2008-04-30 | 36,500 | 36,500 | 35,500 | 35,900 | 49 | 359 |
| 2008-04-28 | 37,000 | 37,500 | 36,700 | 37,300 | 60 | 373 |
| 2008-04-25 | 35,800 | 36,700 | 35,800 | 36,700 | 4 | 367 |
| 2008-04-24 | 37,200 | 37,200 | 36,200 | 37,000 | 7 | 370 |
| 2008-04-23 | 37,100 | 37,200 | 37,100 | 37,200 | 4 | 372 |
| 2008-04-22 | 36,000 | 37,200 | 36,000 | 37,200 | 46 | 372 |
| 2008-04-21 | 37,800 | 37,800 | 37,000 | 37,000 | 24 | 370 |
| 2008-04-18 | 35,500 | 37,000 | 35,500 | 37,000 | 15 | 370 |
| 2008-04-17 | 37,000 | 37,400 | 35,800 | 37,300 | 29 | 373 |
| 2008-04-16 | 35,950 | 37,000 | 35,950 | 37,000 | 32 | 370 |
| 2008-04-15 | 35,100 | 35,950 | 35,100 | 35,950 | 7 | 359.50 |
| 2008-04-14 | 35,000 | 35,900 | 34,500 | 35,900 | 8 | 359 |
| 2008-04-11 | 35,100 | 35,200 | 34,500 | 35,200 | 53 | 352 |
| 2008-04-10 | 35,100 | 35,100 | 35,000 | 35,050 | 48 | 350.50 |
| 2008-04-09 | 35,150 | 35,800 | 35,000 | 35,000 | 41 | 350 |
| 2008-04-08 | 35,800 | 35,800 | 35,000 | 35,150 | 33 | 351.50 |
| 2008-04-07 | 36,000 | 36,000 | 34,500 | 35,500 | 32 | 355 |
| 2008-04-04 | 36,100 | 36,100 | 35,800 | 35,800 | 9 | 358 |
| 2008-04-03 | 36,200 | 36,200 | 36,100 | 36,200 | 11 | 362 |
| 2008-04-02 | 35,700 | 36,200 | 35,600 | 35,800 | 12 | 358 |
| 2008-04-01 | 35,100 | 36,500 | 35,000 | 36,000 | 25 | 360 |
| 2008-03-31 | 36,100 | 36,200 | 35,900 | 35,900 | 26 | 359 |
| 2008-03-28 | 37,000 | 37,200 | 36,400 | 36,400 | 24 | 364 |
| 2008-03-27 | 36,700 | 38,200 | 36,700 | 37,500 | 7 | 375 |
| 2008-03-26 | 38,000 | 38,800 | 37,100 | 37,100 | 28 | 371 |
| 2008-03-25 | 40,000 | 40,000 | 39,000 | 39,000 | 20 | 390 |
| 2008-03-24 | 39,800 | 39,800 | 38,600 | 39,450 | 24 | 394.50 |
| 2008-03-21 | 37,600 | 39,800 | 37,600 | 39,800 | 69 | 398 |
| 2008-03-19 | 38,300 | 38,600 | 37,500 | 37,800 | 30 | 378 |
| 2008-03-18 | 37,400 | 37,500 | 37,400 | 37,500 | 3 | 375 |
| 2008-03-17 | 37,500 | 37,800 | 36,800 | 37,800 | 12 | 378 |
| 2008-03-14 | 38,800 | 38,800 | 37,500 | 38,600 | 23 | 386 |
| 2008-03-13 | 38,200 | 39,300 | 38,100 | 39,300 | 7 | 393 |
| 2008-03-12 | 41,000 | 41,000 | 38,650 | 38,650 | 53 | 386.50 |
| 2008-03-11 | 36,600 | 37,500 | 36,050 | 37,500 | 37 | 375 |
| 2008-03-10 | 38,000 | 38,400 | 37,000 | 37,000 | 46 | 370 |
| 2008-03-07 | 38,500 | 38,900 | 38,500 | 38,900 | 4 | 389 |
| 2008-03-06 | 37,900 | 39,000 | 37,900 | 38,950 | 22 | 389.50 |
| 2008-03-05 | 37,900 | 37,900 | 37,000 | 37,100 | 19 | 371 |
| 2008-03-04 | 38,500 | 38,500 | 37,500 | 37,550 | 14 | 375.50 |
| 2008-03-03 | 38,400 | 38,900 | 38,200 | 38,900 | 30 | 389 |
| 2008-02-29 | 40,200 | 40,500 | 38,800 | 40,000 | 23 | 400 |
| 2008-02-28 | 40,900 | 41,200 | 40,900 | 41,000 | 9 | 410 |
| 2008-02-27 | 41,300 | 41,400 | 40,900 | 40,900 | 7 | 409 |
| 2008-02-26 | 42,000 | 42,000 | 41,000 | 41,000 | 44 | 410 |
| 2008-02-25 | 41,100 | 41,100 | 40,200 | 40,800 | 15 | 408 |
| 2008-02-22 | 41,100 | 41,200 | 39,500 | 39,800 | 72 | 398 |
| 2008-02-21 | 38,800 | 41,100 | 38,800 | 41,100 | 182 | 411 |
| 2008-02-20 | 38,000 | 38,900 | 37,700 | 37,800 | 57 | 378 |
| 2008-02-19 | 37,550 | 38,900 | 37,550 | 37,600 | 12 | 376 |
| 2008-02-18 | 35,750 | 38,500 | 35,750 | 37,950 | 30 | 379.50 |
| 2008-02-15 | 35,100 | 35,100 | 35,100 | 35,100 | 4 | 351 |
| 2008-02-14 | 35,050 | 35,850 | 35,050 | 35,500 | 25 | 355 |
| 2008-02-13 | 35,200 | 35,200 | 34,700 | 34,700 | 17 | 347 |
| 2008-02-12 | 35,200 | 35,800 | 35,100 | 35,800 | 29 | 358 |
| 2008-02-08 | 37,000 | 37,100 | 36,500 | 36,500 | 23 | 365 |
| 2008-02-07 | 37,300 | 37,300 | 37,000 | 37,000 | 8 | 370 |
| 2008-02-06 | 37,800 | 37,800 | 37,150 | 37,200 | 12 | 372 |
| 2008-02-05 | 38,000 | 38,500 | 37,800 | 38,500 | 17 | 385 |
| 2008-02-04 | 37,100 | 38,300 | 37,100 | 38,000 | 29 | 380 |
| 2008-02-01 | 37,800 | 37,900 | 37,000 | 37,800 | 34 | 378 |
| 2008-01-31 | 36,500 | 38,700 | 36,500 | 37,250 | 59 | 372.50 |
| 2008-01-30 | 37,400 | 37,400 | 36,500 | 36,500 | 25 | 365 |
| 2008-01-29 | 36,900 | 37,000 | 36,900 | 37,000 | 28 | 370 |
| 2008-01-28 | 36,500 | 38,000 | 35,800 | 36,400 | 35 | 364 |
| 2008-01-25 | 34,600 | 35,700 | 34,600 | 35,700 | 67 | 357 |
| 2008-01-24 | 34,000 | 36,200 | 34,000 | 35,000 | 29 | 350 |
| 2008-01-23 | 34,000 | 34,500 | 33,600 | 33,750 | 37 | 337.50 |
| 2008-01-22 | 35,000 | 35,000 | 33,500 | 33,500 | 84 | 335 |
| 2008-01-21 | 36,800 | 36,800 | 36,500 | 36,500 | 20 | 365 |
| 2008-01-18 | 35,000 | 36,500 | 35,000 | 36,500 | 44 | 365 |
| 2008-01-17 | 35,000 | 36,500 | 34,500 | 35,000 | 38 | 350 |
| 2008-01-16 | 36,050 | 36,050 | 35,000 | 35,000 | 68 | 350 |
| 2008-01-15 | 38,950 | 38,950 | 37,500 | 37,500 | 56 | 375 |
| 2008-01-11 | 39,200 | 39,200 | 38,150 | 38,950 | 29 | 389.50 |
| 2008-01-10 | 40,000 | 40,500 | 39,500 | 39,500 | 15 | 395 |
| 2008-01-09 | 40,600 | 40,600 | 38,600 | 40,000 | 16 | 400 |
| 2008-01-08 | 40,200 | 41,400 | 40,200 | 41,400 | 12 | 414 |
| 2008-01-07 | 40,100 | 40,100 | 39,900 | 40,000 | 40 | 400 |
| 2008-01-04 | 40,350 | 40,500 | 40,000 | 40,500 | 40 | 405 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-10-18]1株→4株
