5970 (株)ジーテクト 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 | 688 | 688 | 688 | 688 | 100 | 344 |
| 2008-12-29 | 688 | 688 | 688 | 688 | 200 | 344 |
| 2008-12-26 | 687 | 687 | 687 | 687 | 200 | 343.50 |
| 2008-12-25 | 686 | 686 | 685 | 686 | 2,500 | 343 |
| 2008-12-24 | 666 | 666 | 652 | 653 | 2,400 | 326.50 |
| 2008-12-22 | 710 | 710 | 680 | 680 | 4,800 | 340 |
| 2008-12-19 | 717 | 718 | 717 | 717 | 2,100 | 358.50 |
| 2008-12-18 | 738 | 738 | 718 | 719 | 1,000 | 359.50 |
| 2008-12-17 | 738 | 739 | 738 | 739 | 1,200 | 369.50 |
| 2008-12-15 | 717 | 739 | 717 | 738 | 2,000 | 369 |
| 2008-12-12 | 738 | 740 | 715 | 716 | 3,600 | 358 |
| 2008-12-11 | 754 | 754 | 754 | 754 | 2,800 | 377 |
| 2008-12-10 | 714 | 720 | 714 | 718 | 5,600 | 359 |
| 2008-12-09 | 667 | 690 | 666 | 680 | 3,200 | 340 |
| 2008-12-08 | 652 | 662 | 652 | 662 | 600 | 331 |
| 2008-12-05 | 646 | 661 | 646 | 650 | 2,900 | 325 |
| 2008-12-04 | 702 | 703 | 696 | 696 | 1,800 | 348 |
| 2008-12-03 | 700 | 701 | 691 | 692 | 1,000 | 346 |
| 2008-12-02 | 713 | 713 | 700 | 700 | 400 | 350 |
| 2008-12-01 | 715 | 715 | 715 | 715 | 200 | 357.50 |
| 2008-11-28 | 731 | 732 | 731 | 732 | 400 | 366 |
| 2008-11-27 | 712 | 731 | 712 | 731 | 1,700 | 365.50 |
| 2008-11-26 | 694 | 710 | 693 | 710 | 2,000 | 355 |
| 2008-11-25 | 687 | 693 | 675 | 693 | 2,100 | 346.50 |
| 2008-11-21 | 656 | 670 | 655 | 667 | 1,900 | 333.50 |
| 2008-11-20 | 712 | 712 | 650 | 650 | 8,000 | 325 |
| 2008-11-19 | 730 | 730 | 721 | 722 | 500 | 361 |
| 2008-11-18 | 759 | 759 | 720 | 740 | 2,400 | 370 |
| 2008-11-17 | 752 | 760 | 752 | 760 | 700 | 380 |
| 2008-11-14 | 766 | 767 | 765 | 767 | 1,300 | 383.50 |
| 2008-11-13 | 780 | 780 | 750 | 759 | 2,400 | 379.50 |
| 2008-11-12 | 755 | 785 | 755 | 785 | 2,800 | 392.50 |
| 2008-11-11 | 807 | 807 | 805 | 805 | 200 | 402.50 |
| 2008-11-10 | 820 | 820 | 805 | 806 | 3,600 | 403 |
| 2008-11-07 | 803 | 803 | 781 | 801 | 1,800 | 400.50 |
| 2008-11-06 | 839 | 850 | 820 | 820 | 4,300 | 410 |
| 2008-11-05 | 830 | 850 | 826 | 838 | 9,700 | 419 |
| 2008-11-04 | 846 | 860 | 846 | 850 | 3,100 | 425 |
| 2008-10-31 | 875 | 879 | 860 | 879 | 700 | 439.50 |
| 2008-10-30 | 795 | 835 | 780 | 835 | 4,800 | 417.50 |
| 2008-10-29 | 790 | 810 | 780 | 785 | 2,200 | 392.50 |
| 2008-10-28 | 730 | 740 | 730 | 730 | 8,300 | 365 |
| 2008-10-27 | 711 | 725 | 705 | 715 | 8,400 | 357.50 |
| 2008-10-24 | 775 | 780 | 711 | 711 | 5,300 | 355.50 |
| 2008-10-22 | 788 | 799 | 787 | 799 | 1,500 | 399.50 |
| 2008-10-21 | 741 | 788 | 741 | 788 | 5,400 | 394 |
| 2008-10-20 | 719 | 740 | 719 | 740 | 4,900 | 370 |
| 2008-10-17 | 751 | 752 | 700 | 715 | 4,900 | 357.50 |
| 2008-10-16 | 820 | 820 | 760 | 761 | 3,100 | 380.50 |
| 2008-10-15 | 863 | 863 | 850 | 850 | 600 | 425 |
| 2008-10-14 | 843 | 853 | 843 | 853 | 13,200 | 426.50 |
| 2008-10-10 | 700 | 753 | 687 | 753 | 12,100 | 376.50 |
| 2008-10-09 | 768 | 801 | 768 | 787 | 26,300 | 393.50 |
| 2008-10-08 | 800 | 812 | 770 | 778 | 12,100 | 389 |
| 2008-10-07 | 801 | 849 | 801 | 846 | 3,300 | 423 |
| 2008-10-06 | 938 | 938 | 898 | 898 | 5,700 | 449 |
| 2008-10-03 | 988 | 998 | 975 | 998 | 17,300 | 499 |
| 2008-10-02 | 1,020 | 1,020 | 1,010 | 1,020 | 6,300 | 510 |
| 2008-10-01 | 1,021 | 1,025 | 1,000 | 1,020 | 2,900 | 510 |
| 2008-09-30 | 1,000 | 1,003 | 970 | 1,000 | 6,800 | 500 |
| 2008-09-29 | 1,151 | 1,161 | 1,099 | 1,100 | 2,900 | 550 |
| 2008-09-26 | 1,108 | 1,150 | 1,107 | 1,150 | 1,100 | 575 |
| 2008-09-25 | 1,128 | 1,128 | 1,105 | 1,105 | 2,200 | 552.50 |
| 2008-09-24 | 1,139 | 1,140 | 1,139 | 1,140 | 1,100 | 570 |
| 2008-09-22 | 1,102 | 1,149 | 1,102 | 1,139 | 4,100 | 569.50 |
| 2008-09-19 | 1,052 | 1,100 | 1,052 | 1,077 | 7,400 | 538.50 |
| 2008-09-18 | 1,100 | 1,100 | 1,080 | 1,080 | 1,000 | 540 |
| 2008-09-17 | 1,097 | 1,118 | 1,097 | 1,118 | 2,000 | 559 |
| 2008-09-16 | 1,054 | 1,075 | 1,054 | 1,070 | 3,700 | 535 |
| 2008-09-12 | 1,130 | 1,150 | 1,130 | 1,150 | 1,100 | 575 |
| 2008-09-11 | 1,155 | 1,155 | 1,150 | 1,150 | 1,100 | 575 |
| 2008-09-10 | 1,155 | 1,155 | 1,155 | 1,155 | 100 | 577.50 |
| 2008-09-09 | 1,172 | 1,172 | 1,144 | 1,144 | 700 | 572 |
| 2008-09-08 | 1,113 | 1,184 | 1,113 | 1,184 | 1,500 | 592 |
| 2008-09-05 | 1,082 | 1,140 | 1,082 | 1,119 | 4,600 | 559.50 |
| 2008-09-04 | 1,178 | 1,178 | 1,160 | 1,166 | 8,200 | 583 |
| 2008-09-03 | 1,180 | 1,198 | 1,175 | 1,197 | 1,700 | 598.50 |
| 2008-09-02 | 1,202 | 1,202 | 1,175 | 1,175 | 8,000 | 587.50 |
| 2008-09-01 | 1,200 | 1,220 | 1,200 | 1,219 | 1,500 | 609.50 |
| 2008-08-29 | 1,207 | 1,227 | 1,200 | 1,200 | 7,900 | 600 |
| 2008-08-28 | 1,200 | 1,230 | 1,200 | 1,204 | 12,400 | 602 |
| 2008-08-27 | 1,231 | 1,250 | 1,227 | 1,248 | 3,100 | 624 |
| 2008-08-26 | 1,240 | 1,246 | 1,240 | 1,246 | 2,600 | 623 |
| 2008-08-25 | 1,246 | 1,265 | 1,245 | 1,246 | 900 | 623 |
| 2008-08-22 | 1,255 | 1,255 | 1,222 | 1,230 | 5,600 | 615 |
| 2008-08-21 | 1,256 | 1,274 | 1,254 | 1,274 | 900 | 637 |
| 2008-08-20 | 1,328 | 1,328 | 1,251 | 1,265 | 6,600 | 632.50 |
| 2008-08-19 | 1,288 | 1,320 | 1,281 | 1,308 | 2,800 | 654 |
| 2008-08-18 | 1,306 | 1,328 | 1,306 | 1,328 | 400 | 664 |
| 2008-08-15 | 1,335 | 1,345 | 1,335 | 1,335 | 2,900 | 667.50 |
| 2008-08-14 | 1,340 | 1,340 | 1,310 | 1,330 | 6,700 | 665 |
| 2008-08-13 | 1,323 | 1,380 | 1,320 | 1,380 | 6,000 | 690 |
| 2008-08-12 | 1,460 | 1,460 | 1,445 | 1,445 | 900 | 722.50 |
| 2008-08-11 | 1,425 | 1,445 | 1,425 | 1,445 | 1,200 | 722.50 |
| 2008-08-08 | 1,400 | 1,410 | 1,400 | 1,410 | 600 | 705 |
| 2008-08-07 | 1,410 | 1,410 | 1,410 | 1,410 | 300 | 705 |
| 2008-08-06 | 1,415 | 1,450 | 1,415 | 1,415 | 800 | 707.50 |
| 2008-08-05 | 1,420 | 1,420 | 1,415 | 1,415 | 1,000 | 707.50 |
| 2008-08-01 | 1,490 | 1,490 | 1,440 | 1,466 | 8,400 | 733 |
| 2008-07-31 | 1,510 | 1,510 | 1,505 | 1,505 | 1,800 | 752.50 |
| 2008-07-30 | 1,501 | 1,510 | 1,500 | 1,500 | 1,600 | 750 |
| 2008-07-29 | 1,461 | 1,461 | 1,440 | 1,460 | 1,400 | 730 |
| 2008-07-28 | 1,500 | 1,500 | 1,461 | 1,461 | 500 | 730.50 |
| 2008-07-25 | 1,479 | 1,479 | 1,445 | 1,445 | 1,400 | 722.50 |
| 2008-07-24 | 1,500 | 1,505 | 1,450 | 1,490 | 2,600 | 745 |
| 2008-07-23 | 1,423 | 1,450 | 1,423 | 1,450 | 1,100 | 725 |
| 2008-07-22 | 1,440 | 1,450 | 1,419 | 1,420 | 1,200 | 710 |
| 2008-07-18 | 1,460 | 1,460 | 1,435 | 1,439 | 1,300 | 719.50 |
| 2008-07-17 | 1,461 | 1,481 | 1,415 | 1,442 | 3,500 | 721 |
| 2008-07-16 | 1,458 | 1,470 | 1,456 | 1,457 | 4,200 | 728.50 |
| 2008-07-15 | 1,458 | 1,470 | 1,458 | 1,470 | 2,000 | 735 |
| 2008-07-14 | 1,500 | 1,500 | 1,452 | 1,498 | 1,100 | 749 |
| 2008-07-11 | 1,550 | 1,550 | 1,520 | 1,522 | 1,400 | 761 |
| 2008-07-10 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 775 |
| 2008-07-09 | 1,560 | 1,585 | 1,525 | 1,585 | 1,000 | 792.50 |
| 2008-07-08 | 1,613 | 1,613 | 1,590 | 1,590 | 1,900 | 795 |
| 2008-07-07 | 1,593 | 1,615 | 1,590 | 1,590 | 3,900 | 795 |
| 2008-07-04 | 1,600 | 1,600 | 1,590 | 1,590 | 4,900 | 795 |
| 2008-07-03 | 1,615 | 1,615 | 1,580 | 1,580 | 2,300 | 790 |
| 2008-07-02 | 1,628 | 1,628 | 1,599 | 1,620 | 1,200 | 810 |
| 2008-07-01 | 1,630 | 1,631 | 1,571 | 1,579 | 2,900 | 789.50 |
| 2008-06-30 | 1,630 | 1,656 | 1,630 | 1,630 | 3,600 | 815 |
| 2008-06-27 | 1,639 | 1,645 | 1,613 | 1,629 | 1,700 | 814.50 |
| 2008-06-26 | 1,643 | 1,669 | 1,643 | 1,646 | 1,500 | 823 |
| 2008-06-25 | 1,667 | 1,670 | 1,577 | 1,613 | 3,000 | 806.50 |
| 2008-06-24 | 1,870 | 2,000 | 1,870 | 2,000 | 24,200 | 833.33 |
| 2008-06-23 | 1,980 | 2,020 | 1,980 | 2,000 | 5,800 | 833.33 |
| 2008-06-20 | 2,070 | 2,075 | 2,060 | 2,060 | 2,200 | 858.33 |
| 2008-06-19 | 2,045 | 2,050 | 2,040 | 2,050 | 1,200 | 854.17 |
| 2008-06-18 | 2,075 | 2,075 | 2,040 | 2,045 | 900 | 852.08 |
| 2008-06-17 | 2,030 | 2,080 | 2,030 | 2,080 | 6,100 | 866.67 |
| 2008-06-16 | 2,055 | 2,080 | 2,020 | 2,020 | 4,700 | 841.67 |
| 2008-06-13 | 2,080 | 2,090 | 2,025 | 2,060 | 6,500 | 858.33 |
| 2008-06-12 | 2,070 | 2,070 | 2,030 | 2,050 | 4,500 | 854.17 |
| 2008-06-11 | 2,040 | 2,085 | 2,040 | 2,080 | 2,900 | 866.67 |
| 2008-06-10 | 2,085 | 2,085 | 2,025 | 2,040 | 5,100 | 850 |
| 2008-06-09 | 2,000 | 2,100 | 1,960 | 2,100 | 4,300 | 875 |
| 2008-06-06 | 2,080 | 2,090 | 2,060 | 2,075 | 3,800 | 864.58 |
| 2008-06-05 | 2,055 | 2,065 | 2,030 | 2,030 | 2,900 | 845.83 |
| 2008-06-04 | 2,000 | 2,050 | 1,995 | 2,000 | 8,300 | 833.33 |
| 2008-06-03 | 1,995 | 2,000 | 1,990 | 1,990 | 3,000 | 829.17 |
| 2008-06-02 | 1,999 | 1,999 | 1,990 | 1,995 | 3,400 | 831.25 |
| 2008-05-30 | 1,990 | 1,992 | 1,990 | 1,990 | 1,600 | 829.17 |
| 2008-05-29 | 1,995 | 1,995 | 1,966 | 1,985 | 1,400 | 827.08 |
| 2008-05-28 | 1,990 | 1,995 | 1,970 | 1,990 | 3,600 | 829.17 |
| 2008-05-27 | 1,980 | 2,000 | 1,965 | 1,970 | 3,900 | 820.83 |
| 2008-05-26 | 1,930 | 1,950 | 1,930 | 1,950 | 1,000 | 812.50 |
| 2008-05-23 | 1,976 | 1,976 | 1,940 | 1,960 | 2,800 | 816.67 |
| 2008-05-22 | 1,940 | 1,970 | 1,938 | 1,960 | 3,400 | 816.67 |
| 2008-05-21 | 1,970 | 1,980 | 1,960 | 1,979 | 2,100 | 824.58 |
| 2008-05-20 | 1,953 | 1,985 | 1,953 | 1,980 | 2,000 | 825 |
| 2008-05-19 | 2,000 | 2,000 | 1,950 | 1,999 | 3,600 | 832.92 |
| 2008-05-16 | 1,990 | 1,990 | 1,960 | 1,990 | 2,400 | 829.17 |
| 2008-05-15 | 1,956 | 1,995 | 1,956 | 1,990 | 1,600 | 829.17 |
| 2008-05-14 | 1,941 | 1,994 | 1,941 | 1,955 | 1,800 | 814.58 |
| 2008-05-13 | 1,942 | 1,950 | 1,942 | 1,942 | 900 | 809.17 |
| 2008-05-12 | 1,950 | 1,980 | 1,880 | 1,930 | 3,600 | 804.17 |
| 2008-05-09 | 1,999 | 1,999 | 1,960 | 1,960 | 5,400 | 816.67 |
| 2008-05-08 | 2,000 | 2,000 | 1,994 | 1,998 | 4,400 | 832.50 |
| 2008-05-07 | 2,000 | 2,000 | 1,995 | 1,996 | 5,500 | 831.67 |
| 2008-05-02 | 1,990 | 1,990 | 1,954 | 1,958 | 8,100 | 815.83 |
| 2008-05-01 | 1,892 | 1,900 | 1,890 | 1,900 | 7,800 | 791.67 |
| 2008-04-30 | 1,902 | 1,920 | 1,895 | 1,905 | 9,000 | 793.75 |
| 2008-04-28 | 1,801 | 1,915 | 1,801 | 1,910 | 16,500 | 795.83 |
| 2008-04-25 | 1,752 | 1,799 | 1,750 | 1,799 | 5,000 | 749.58 |
| 2008-04-24 | 1,725 | 1,777 | 1,715 | 1,750 | 2,000 | 729.17 |
| 2008-04-23 | 1,776 | 1,776 | 1,701 | 1,701 | 2,700 | 708.75 |
| 2008-04-22 | 1,799 | 1,799 | 1,780 | 1,780 | 3,500 | 741.67 |
| 2008-04-21 | 1,795 | 1,798 | 1,780 | 1,790 | 2,900 | 745.83 |
| 2008-04-18 | 1,799 | 1,799 | 1,770 | 1,795 | 1,300 | 747.92 |
| 2008-04-17 | 1,789 | 1,798 | 1,740 | 1,798 | 4,300 | 749.17 |
| 2008-04-16 | 1,745 | 1,760 | 1,701 | 1,759 | 1,300 | 732.92 |
| 2008-04-15 | 1,727 | 1,745 | 1,727 | 1,745 | 1,100 | 727.08 |
| 2008-04-14 | 1,729 | 1,729 | 1,727 | 1,727 | 1,100 | 719.58 |
| 2008-04-11 | 1,721 | 1,730 | 1,680 | 1,730 | 3,000 | 720.83 |
| 2008-04-10 | 1,751 | 1,751 | 1,720 | 1,720 | 1,800 | 716.67 |
| 2008-04-09 | 1,800 | 1,800 | 1,760 | 1,770 | 1,600 | 737.50 |
| 2008-04-08 | 1,810 | 1,810 | 1,760 | 1,800 | 3,700 | 750 |
| 2008-04-07 | 1,750 | 1,780 | 1,735 | 1,780 | 6,200 | 741.67 |
| 2008-04-04 | 1,750 | 1,794 | 1,735 | 1,735 | 2,200 | 722.92 |
| 2008-04-03 | 1,770 | 1,799 | 1,731 | 1,741 | 3,300 | 725.42 |
| 2008-04-02 | 1,740 | 1,760 | 1,740 | 1,740 | 700 | 725 |
| 2008-04-01 | 1,702 | 1,720 | 1,700 | 1,720 | 3,200 | 716.67 |
| 2008-03-31 | 1,690 | 1,719 | 1,690 | 1,719 | 1,400 | 716.25 |
| 2008-03-28 | 1,660 | 1,700 | 1,659 | 1,690 | 3,700 | 704.17 |
| 2008-03-27 | 1,698 | 1,699 | 1,660 | 1,690 | 2,900 | 704.17 |
| 2008-03-26 | 1,666 | 1,698 | 1,635 | 1,697 | 3,200 | 707.08 |
| 2008-03-25 | 1,645 | 1,697 | 1,645 | 1,650 | 18,800 | 687.50 |
| 2008-03-24 | 1,563 | 1,698 | 1,563 | 1,640 | 23,000 | 683.33 |
| 2008-03-21 | 1,570 | 1,650 | 1,570 | 1,619 | 6,500 | 674.58 |
| 2008-03-19 | 1,580 | 1,670 | 1,565 | 1,600 | 11,500 | 666.67 |
| 2008-03-18 | 1,561 | 1,575 | 1,550 | 1,564 | 10,100 | 651.67 |
| 2008-03-17 | 1,650 | 1,650 | 1,603 | 1,621 | 5,100 | 675.42 |
| 2008-03-14 | 1,685 | 1,685 | 1,650 | 1,650 | 1,000 | 687.50 |
| 2008-03-13 | 1,670 | 1,699 | 1,652 | 1,680 | 6,000 | 700 |
| 2008-03-12 | 1,740 | 1,770 | 1,680 | 1,680 | 9,200 | 700 |
| 2008-03-11 | 1,701 | 1,730 | 1,681 | 1,700 | 12,400 | 708.33 |
| 2008-03-10 | 1,820 | 1,820 | 1,712 | 1,730 | 21,300 | 720.83 |
| 2008-03-07 | 1,861 | 1,947 | 1,861 | 1,940 | 20,100 | 808.33 |
| 2008-03-06 | 1,850 | 1,850 | 1,820 | 1,831 | 900 | 762.92 |
| 2008-03-05 | 1,818 | 1,860 | 1,815 | 1,850 | 2,400 | 770.83 |
| 2008-03-04 | 1,890 | 1,890 | 1,889 | 1,889 | 200 | 787.08 |
| 2008-03-03 | 1,806 | 1,890 | 1,806 | 1,890 | 2,000 | 787.50 |
| 2008-02-29 | 1,950 | 1,950 | 1,810 | 1,920 | 3,400 | 800 |
| 2008-02-28 | 1,917 | 1,960 | 1,917 | 1,950 | 2,000 | 812.50 |
| 2008-02-27 | 1,960 | 1,965 | 1,950 | 1,950 | 3,000 | 812.50 |
| 2008-02-26 | 1,980 | 1,980 | 1,945 | 1,959 | 4,900 | 816.25 |
| 2008-02-25 | 1,950 | 1,951 | 1,930 | 1,950 | 7,700 | 812.50 |
| 2008-02-22 | 1,940 | 1,940 | 1,916 | 1,916 | 600 | 798.33 |
| 2008-02-21 | 1,940 | 1,958 | 1,940 | 1,958 | 300 | 815.83 |
| 2008-02-20 | 1,933 | 1,960 | 1,933 | 1,958 | 1,400 | 815.83 |
| 2008-02-19 | 1,945 | 1,950 | 1,920 | 1,950 | 8,400 | 812.50 |
| 2008-02-18 | 1,940 | 2,000 | 1,940 | 1,950 | 8,400 | 812.50 |
| 2008-02-15 | 1,935 | 1,950 | 1,935 | 1,939 | 1,500 | 807.92 |
| 2008-02-14 | 1,916 | 1,925 | 1,900 | 1,900 | 10,600 | 791.67 |
| 2008-02-13 | 1,940 | 1,940 | 1,910 | 1,910 | 1,000 | 795.83 |
| 2008-02-12 | 1,950 | 1,950 | 1,910 | 1,910 | 1,200 | 795.83 |
| 2008-02-08 | 1,950 | 1,960 | 1,950 | 1,960 | 900 | 816.67 |
| 2008-02-07 | 2,030 | 2,030 | 1,965 | 1,966 | 1,800 | 819.17 |
| 2008-02-06 | 2,030 | 2,040 | 2,000 | 2,040 | 3,100 | 850 |
| 2008-02-05 | 2,040 | 2,040 | 2,040 | 2,040 | 1,100 | 850 |
| 2008-02-04 | 2,040 | 2,045 | 2,035 | 2,040 | 7,900 | 850 |
| 2008-02-01 | 2,040 | 2,040 | 2,030 | 2,040 | 2,100 | 850 |
| 2008-01-31 | 2,035 | 2,045 | 2,030 | 2,040 | 7,000 | 850 |
| 2008-01-30 | 2,070 | 2,090 | 2,030 | 2,040 | 5,500 | 850 |
| 2008-01-29 | 2,170 | 2,170 | 2,050 | 2,060 | 12,300 | 858.33 |
| 2008-01-28 | 1,980 | 1,980 | 1,920 | 1,920 | 1,400 | 800 |
| 2008-01-25 | 1,921 | 1,980 | 1,910 | 1,920 | 1,800 | 800 |
| 2008-01-24 | 1,950 | 1,950 | 1,861 | 1,870 | 2,000 | 779.17 |
| 2008-01-23 | 1,901 | 1,920 | 1,900 | 1,920 | 1,000 | 800 |
| 2008-01-22 | 2,030 | 2,030 | 1,900 | 1,900 | 800 | 791.67 |
| 2008-01-21 | 1,971 | 2,070 | 1,970 | 2,070 | 1,700 | 862.50 |
| 2008-01-18 | 1,969 | 2,100 | 1,901 | 2,090 | 6,000 | 870.83 |
| 2008-01-17 | 1,791 | 1,980 | 1,791 | 1,980 | 3,300 | 825 |
| 2008-01-16 | 1,898 | 1,898 | 1,790 | 1,790 | 3,600 | 745.83 |
| 2008-01-15 | 2,055 | 2,055 | 1,871 | 1,900 | 7,200 | 791.67 |
| 2008-01-11 | 2,110 | 2,110 | 2,055 | 2,055 | 2,000 | 856.25 |
| 2008-01-10 | 2,200 | 2,200 | 2,105 | 2,105 | 1,500 | 877.08 |
| 2008-01-09 | 2,100 | 2,180 | 2,100 | 2,180 | 1,300 | 908.33 |
| 2008-01-08 | 2,120 | 2,180 | 2,120 | 2,180 | 300 | 908.33 |
| 2008-01-07 | 2,230 | 2,230 | 2,200 | 2,200 | 1,900 | 916.67 |
| 2008-01-04 | 2,245 | 2,250 | 2,210 | 2,230 | 1,200 | 929.17 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株