6156 (株)エーワン精密 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 | 234,500 | 234,500 | 234,500 | 234,500 | 2 | 586.25 |
| 2008-12-29 | 233,100 | 233,100 | 228,000 | 228,000 | 3 | 570 |
| 2008-12-26 | 230,000 | 230,000 | 230,000 | 230,000 | 4 | 575 |
| 2008-12-25 | 228,000 | 228,000 | 228,000 | 228,000 | 2 | 570 |
| 2008-12-24 | 225,000 | 230,000 | 225,000 | 230,000 | 2 | 575 |
| 2008-12-22 | 230,000 | 236,000 | 230,000 | 236,000 | 86 | 590 |
| 2008-12-19 | 224,000 | 230,000 | 224,000 | 230,000 | 11 | 575 |
| 2008-12-18 | 224,000 | 228,000 | 224,000 | 228,000 | 9 | 570 |
| 2008-12-17 | 225,000 | 225,000 | 225,000 | 225,000 | 2 | 562.50 |
| 2008-12-16 | 230,000 | 230,000 | 228,000 | 229,000 | 4 | 572.50 |
| 2008-12-15 | 230,000 | 232,000 | 228,000 | 232,000 | 7 | 580 |
| 2008-12-12 | 233,900 | 233,900 | 230,000 | 233,000 | 6 | 582.50 |
| 2008-12-11 | 225,000 | 232,000 | 225,000 | 232,000 | 12 | 580 |
| 2008-12-10 | 224,000 | 230,000 | 224,000 | 230,000 | 10 | 575 |
| 2008-12-09 | 232,000 | 233,000 | 232,000 | 233,000 | 3 | 582.50 |
| 2008-12-05 | 234,800 | 234,900 | 223,100 | 234,900 | 6 | 587.25 |
| 2008-12-04 | 231,000 | 234,900 | 228,000 | 234,900 | 7 | 587.25 |
| 2008-12-02 | 234,900 | 234,900 | 230,000 | 234,000 | 3 | 585 |
| 2008-12-01 | 227,500 | 236,000 | 227,500 | 236,000 | 8 | 590 |
| 2008-11-28 | 230,000 | 230,000 | 225,000 | 229,000 | 7 | 572.50 |
| 2008-11-27 | 223,500 | 227,500 | 223,500 | 227,500 | 4 | 568.75 |
| 2008-11-26 | 223,500 | 223,500 | 215,500 | 223,500 | 8 | 558.75 |
| 2008-11-25 | 219,000 | 223,500 | 219,000 | 223,500 | 3 | 558.75 |
| 2008-11-21 | 221,000 | 223,000 | 218,000 | 222,000 | 6 | 555 |
| 2008-11-20 | 221,000 | 223,000 | 219,000 | 223,000 | 8 | 557.50 |
| 2008-11-18 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 562.50 |
| 2008-11-17 | 228,000 | 228,000 | 218,000 | 225,000 | 13 | 562.50 |
| 2008-11-14 | 223,000 | 226,900 | 220,000 | 220,000 | 20 | 550 |
| 2008-11-13 | 218,500 | 225,000 | 218,500 | 223,000 | 10 | 557.50 |
| 2008-11-12 | 224,800 | 234,000 | 224,800 | 226,100 | 403 | 565.25 |
| 2008-11-11 | 228,000 | 228,000 | 224,900 | 225,000 | 10 | 562.50 |
| 2008-11-10 | 231,000 | 231,000 | 226,200 | 226,200 | 17 | 565.50 |
| 2008-11-07 | 233,000 | 233,000 | 224,000 | 225,300 | 15 | 563.25 |
| 2008-11-06 | 240,100 | 240,100 | 233,000 | 233,000 | 8 | 582.50 |
| 2008-11-05 | 229,000 | 240,000 | 229,000 | 240,000 | 37 | 600 |
| 2008-11-04 | 220,200 | 225,000 | 220,200 | 222,500 | 39 | 556.25 |
| 2008-10-31 | 219,300 | 230,000 | 214,000 | 221,000 | 30 | 552.50 |
| 2008-10-30 | 213,000 | 214,000 | 203,100 | 211,300 | 46 | 528.25 |
| 2008-10-29 | 225,100 | 243,000 | 211,000 | 215,000 | 71 | 537.50 |
| 2008-10-28 | 240,000 | 240,000 | 215,000 | 215,000 | 31 | 537.50 |
| 2008-10-27 | 261,000 | 265,000 | 235,200 | 240,000 | 42 | 600 |
| 2008-10-24 | 282,100 | 285,000 | 261,500 | 273,500 | 16 | 683.75 |
| 2008-10-23 | 290,000 | 292,000 | 279,900 | 281,600 | 18 | 704 |
| 2008-10-22 | 324,000 | 324,000 | 294,000 | 294,000 | 48 | 735 |
| 2008-10-21 | 326,000 | 329,000 | 322,000 | 329,000 | 7 | 822.50 |
| 2008-10-20 | 334,000 | 335,000 | 323,000 | 333,000 | 4 | 832.50 |
| 2008-10-17 | 322,000 | 335,000 | 322,000 | 335,000 | 5 | 837.50 |
| 2008-10-16 | 328,000 | 329,000 | 320,000 | 329,000 | 6 | 822.50 |
| 2008-10-15 | 335,000 | 335,000 | 335,000 | 335,000 | 2 | 837.50 |
| 2008-10-14 | 318,000 | 335,000 | 318,000 | 335,000 | 4 | 837.50 |
| 2008-10-10 | 320,000 | 323,000 | 287,900 | 323,000 | 19 | 807.50 |
| 2008-10-09 | 310,000 | 330,000 | 310,000 | 330,000 | 8 | 825 |
| 2008-10-08 | 325,000 | 325,000 | 318,000 | 318,000 | 10 | 795 |
| 2008-10-07 | 330,000 | 344,000 | 329,000 | 344,000 | 6 | 860 |
| 2008-10-06 | 387,000 | 387,000 | 357,000 | 357,000 | 23 | 892.50 |
| 2008-10-03 | 400,000 | 400,000 | 389,000 | 389,000 | 205 | 972.50 |
| 2008-10-02 | 381,000 | 400,000 | 381,000 | 400,000 | 66 | 1,000 |
| 2008-10-01 | 355,000 | 380,000 | 350,000 | 380,000 | 12 | 950 |
| 2008-09-30 | 355,000 | 355,000 | 355,000 | 355,000 | 12 | 887.50 |
| 2008-09-29 | 350,000 | 350,000 | 350,000 | 350,000 | 2 | 875 |
| 2008-09-26 | 345,000 | 350,000 | 345,000 | 350,000 | 3 | 875 |
| 2008-09-24 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 850 |
| 2008-09-22 | 350,000 | 355,000 | 350,000 | 355,000 | 16 | 887.50 |
| 2008-09-19 | 324,000 | 339,000 | 323,000 | 325,000 | 10 | 812.50 |
| 2008-09-18 | 326,000 | 326,000 | 323,000 | 323,000 | 6 | 807.50 |
| 2008-09-17 | 327,000 | 327,000 | 327,000 | 327,000 | 4 | 817.50 |
| 2008-09-16 | 336,000 | 336,000 | 326,000 | 326,000 | 8 | 815 |
| 2008-09-11 | 340,000 | 345,000 | 337,000 | 345,000 | 3 | 862.50 |
| 2008-09-10 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 850 |
| 2008-09-09 | 343,000 | 343,000 | 343,000 | 343,000 | 2 | 857.50 |
| 2008-09-08 | 350,000 | 350,000 | 343,000 | 343,000 | 4 | 857.50 |
| 2008-09-05 | 350,000 | 350,000 | 345,000 | 345,000 | 11 | 862.50 |
| 2008-09-04 | 355,000 | 355,000 | 353,000 | 353,000 | 4 | 882.50 |
| 2008-09-03 | 354,000 | 370,000 | 354,000 | 360,000 | 10 | 900 |
| 2008-09-02 | 350,000 | 350,000 | 350,000 | 350,000 | 7 | 875 |
| 2008-09-01 | 353,000 | 353,000 | 352,000 | 352,000 | 3 | 880 |
| 2008-08-29 | 352,000 | 352,000 | 352,000 | 352,000 | 5 | 880 |
| 2008-08-28 | 346,000 | 350,000 | 340,000 | 350,000 | 4 | 875 |
| 2008-08-26 | 356,000 | 356,000 | 345,000 | 345,000 | 32 | 862.50 |
| 2008-08-25 | 353,000 | 353,000 | 351,000 | 351,000 | 5 | 877.50 |
| 2008-08-22 | 351,000 | 351,000 | 351,000 | 351,000 | 3 | 877.50 |
| 2008-08-21 | 351,000 | 351,000 | 350,000 | 351,000 | 14 | 877.50 |
| 2008-08-20 | 356,000 | 356,000 | 348,000 | 352,000 | 38 | 880 |
| 2008-08-19 | 368,000 | 368,000 | 356,000 | 356,000 | 31 | 890 |
| 2008-08-18 | 372,000 | 375,000 | 371,000 | 371,000 | 60 | 927.50 |
| 2008-08-15 | 389,000 | 389,000 | 372,000 | 375,000 | 61 | 937.50 |
| 2008-08-14 | 407,000 | 407,000 | 397,000 | 397,000 | 22 | 992.50 |
| 2008-08-13 | 420,000 | 420,000 | 409,000 | 410,000 | 17 | 1,025 |
| 2008-08-12 | 420,000 | 420,000 | 420,000 | 420,000 | 3 | 1,050 |
| 2008-08-11 | 422,000 | 422,000 | 420,000 | 420,000 | 16 | 1,050 |
| 2008-08-08 | 428,000 | 428,000 | 422,000 | 422,000 | 6 | 1,055 |
| 2008-08-06 | 425,000 | 425,000 | 425,000 | 425,000 | 2 | 1,062.50 |
| 2008-08-05 | 425,000 | 425,000 | 425,000 | 425,000 | 3 | 1,062.50 |
| 2008-08-04 | 426,000 | 426,000 | 426,000 | 426,000 | 2 | 1,065 |
| 2008-08-01 | 430,000 | 430,000 | 426,000 | 426,000 | 51 | 1,065 |
| 2008-07-31 | 430,000 | 430,000 | 430,000 | 430,000 | 3 | 1,075 |
| 2008-07-30 | 431,000 | 433,000 | 428,000 | 433,000 | 8 | 1,082.50 |
| 2008-07-29 | 432,000 | 432,000 | 429,000 | 429,000 | 8 | 1,072.50 |
| 2008-07-28 | 434,000 | 434,000 | 434,000 | 434,000 | 2 | 1,085 |
| 2008-07-25 | 434,000 | 434,000 | 432,000 | 434,000 | 13 | 1,085 |
| 2008-07-24 | 434,000 | 434,000 | 431,000 | 434,000 | 5 | 1,085 |
| 2008-07-23 | 432,000 | 432,000 | 430,000 | 430,000 | 9 | 1,075 |
| 2008-07-22 | 434,000 | 434,000 | 434,000 | 434,000 | 4 | 1,085 |
| 2008-07-18 | 432,000 | 434,000 | 430,000 | 434,000 | 10 | 1,085 |
| 2008-07-17 | 435,000 | 435,000 | 431,000 | 432,000 | 43 | 1,080 |
| 2008-07-16 | 435,000 | 435,000 | 432,000 | 435,000 | 37 | 1,087.50 |
| 2008-07-15 | 437,000 | 439,000 | 435,000 | 439,000 | 20 | 1,097.50 |
| 2008-07-14 | 435,000 | 445,000 | 435,000 | 438,000 | 17 | 1,095 |
| 2008-07-11 | 437,000 | 438,000 | 434,000 | 434,000 | 15 | 1,085 |
| 2008-07-10 | 438,000 | 438,000 | 438,000 | 438,000 | 1 | 1,095 |
| 2008-07-09 | 440,000 | 442,000 | 440,000 | 440,000 | 27 | 1,100 |
| 2008-07-08 | 440,000 | 443,000 | 440,000 | 440,000 | 9 | 1,100 |
| 2008-07-07 | 442,000 | 442,000 | 442,000 | 442,000 | 2 | 1,105 |
| 2008-07-04 | 442,000 | 444,000 | 439,000 | 439,000 | 14 | 1,097.50 |
| 2008-07-03 | 435,000 | 442,000 | 435,000 | 442,000 | 11 | 1,105 |
| 2008-07-02 | 443,000 | 443,000 | 443,000 | 443,000 | 2 | 1,107.50 |
| 2008-07-01 | 445,000 | 445,000 | 443,000 | 443,000 | 4 | 1,107.50 |
| 2008-06-30 | 444,000 | 447,000 | 444,000 | 445,000 | 5 | 1,112.50 |
| 2008-06-27 | 444,000 | 444,000 | 439,000 | 444,000 | 7 | 1,110 |
| 2008-06-26 | 444,000 | 444,000 | 444,000 | 444,000 | 2 | 1,110 |
| 2008-06-25 | 440,000 | 446,000 | 436,000 | 446,000 | 9 | 1,115 |
| 2008-06-24 | 452,000 | 452,000 | 450,000 | 450,000 | 5 | 1,125 |
| 2008-06-23 | 453,000 | 453,000 | 450,000 | 450,000 | 4 | 1,125 |
| 2008-06-20 | 451,000 | 453,000 | 451,000 | 453,000 | 4 | 1,132.50 |
| 2008-06-19 | 453,000 | 453,000 | 453,000 | 453,000 | 2 | 1,132.50 |
| 2008-06-18 | 453,000 | 453,000 | 453,000 | 453,000 | 10 | 1,132.50 |
| 2008-06-17 | 453,000 | 453,000 | 450,000 | 450,000 | 6 | 1,125 |
| 2008-06-16 | 450,000 | 454,000 | 450,000 | 454,000 | 4 | 1,135 |
| 2008-06-13 | 450,000 | 450,000 | 450,000 | 450,000 | 9 | 1,125 |
| 2008-06-12 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 1,125 |
| 2008-06-10 | 456,000 | 465,000 | 450,000 | 450,000 | 113 | 1,125 |
| 2008-06-09 | 446,000 | 447,000 | 445,000 | 447,000 | 4 | 1,117.50 |
| 2008-06-06 | 446,000 | 449,000 | 446,000 | 447,000 | 44 | 1,117.50 |
| 2008-06-05 | 448,000 | 448,000 | 448,000 | 448,000 | 2 | 1,120 |
| 2008-06-04 | 448,000 | 448,000 | 445,000 | 448,000 | 16 | 1,120 |
| 2008-06-03 | 450,000 | 450,000 | 447,000 | 447,000 | 20 | 1,117.50 |
| 2008-06-02 | 453,000 | 453,000 | 450,000 | 450,000 | 6 | 1,125 |
| 2008-05-30 | 452,000 | 453,000 | 451,000 | 453,000 | 4 | 1,132.50 |
| 2008-05-29 | 449,000 | 450,000 | 447,000 | 447,000 | 8 | 1,117.50 |
| 2008-05-28 | 449,000 | 449,000 | 447,000 | 447,000 | 3 | 1,117.50 |
| 2008-05-27 | 449,000 | 449,000 | 447,000 | 447,000 | 3 | 1,117.50 |
| 2008-05-26 | 445,000 | 447,000 | 445,000 | 447,000 | 13 | 1,117.50 |
| 2008-05-23 | 450,000 | 452,000 | 449,000 | 449,000 | 9 | 1,122.50 |
| 2008-05-22 | 451,000 | 451,000 | 449,000 | 449,000 | 5 | 1,122.50 |
| 2008-05-21 | 452,000 | 452,000 | 452,000 | 452,000 | 2 | 1,130 |
| 2008-05-20 | 453,000 | 453,000 | 453,000 | 453,000 | 1 | 1,132.50 |
| 2008-05-19 | 450,000 | 453,000 | 450,000 | 453,000 | 13 | 1,132.50 |
| 2008-05-16 | 452,000 | 452,000 | 445,000 | 449,000 | 12 | 1,122.50 |
| 2008-05-15 | 455,000 | 455,000 | 455,000 | 455,000 | 3 | 1,137.50 |
| 2008-05-14 | 453,000 | 453,000 | 453,000 | 453,000 | 1 | 1,132.50 |
| 2008-05-13 | 453,000 | 453,000 | 453,000 | 453,000 | 2 | 1,132.50 |
| 2008-05-12 | 453,000 | 453,000 | 452,000 | 453,000 | 5 | 1,132.50 |
| 2008-05-09 | 457,000 | 457,000 | 453,000 | 453,000 | 7 | 1,132.50 |
| 2008-05-08 | 456,000 | 456,000 | 456,000 | 456,000 | 3 | 1,140 |
| 2008-05-07 | 461,000 | 461,000 | 458,000 | 461,000 | 3 | 1,152.50 |
| 2008-05-02 | 463,000 | 463,000 | 463,000 | 463,000 | 4 | 1,157.50 |
| 2008-05-01 | 460,000 | 463,000 | 460,000 | 463,000 | 8 | 1,157.50 |
| 2008-04-30 | 457,000 | 460,000 | 457,000 | 460,000 | 3 | 1,150 |
| 2008-04-28 | 457,000 | 459,000 | 457,000 | 457,000 | 6 | 1,142.50 |
| 2008-04-25 | 454,000 | 454,000 | 452,000 | 452,000 | 2 | 1,130 |
| 2008-04-24 | 451,000 | 455,000 | 451,000 | 452,000 | 3 | 1,130 |
| 2008-04-22 | 463,000 | 463,000 | 450,000 | 456,000 | 7 | 1,140 |
| 2008-04-21 | 462,000 | 462,000 | 462,000 | 462,000 | 1 | 1,155 |
| 2008-04-18 | 462,000 | 462,000 | 462,000 | 462,000 | 1 | 1,155 |
| 2008-04-17 | 463,000 | 463,000 | 463,000 | 463,000 | 1 | 1,157.50 |
| 2008-04-15 | 465,000 | 465,000 | 465,000 | 465,000 | 1 | 1,162.50 |
| 2008-04-14 | 455,000 | 464,000 | 455,000 | 464,000 | 2 | 1,160 |
| 2008-04-11 | 465,000 | 465,000 | 465,000 | 465,000 | 8 | 1,162.50 |
| 2008-04-10 | 464,000 | 464,000 | 464,000 | 464,000 | 3 | 1,160 |
| 2008-04-09 | 463,000 | 463,000 | 463,000 | 463,000 | 16 | 1,157.50 |
| 2008-04-08 | 463,000 | 465,000 | 463,000 | 465,000 | 13 | 1,162.50 |
| 2008-04-07 | 460,000 | 462,000 | 460,000 | 462,000 | 3 | 1,155 |
| 2008-04-04 | 452,000 | 460,000 | 452,000 | 460,000 | 12 | 1,150 |
| 2008-04-03 | 453,000 | 453,000 | 453,000 | 453,000 | 7 | 1,132.50 |
| 2008-04-01 | 450,000 | 453,000 | 450,000 | 453,000 | 3 | 1,132.50 |
| 2008-03-31 | 454,000 | 454,000 | 454,000 | 454,000 | 3 | 1,135 |
| 2008-03-28 | 451,000 | 453,000 | 451,000 | 453,000 | 5 | 1,132.50 |
| 2008-03-27 | 450,000 | 450,000 | 450,000 | 450,000 | 41 | 1,125 |
| 2008-03-26 | 446,000 | 450,000 | 446,000 | 450,000 | 2 | 1,125 |
| 2008-03-25 | 455,000 | 455,000 | 455,000 | 455,000 | 13 | 1,137.50 |
| 2008-03-24 | 457,000 | 466,000 | 457,000 | 464,000 | 207 | 1,160 |
| 2008-03-21 | 450,000 | 450,000 | 450,000 | 450,000 | 51 | 1,125 |
| 2008-03-19 | 444,000 | 450,000 | 444,000 | 450,000 | 51 | 1,125 |
| 2008-03-18 | 443,000 | 445,000 | 441,000 | 445,000 | 17 | 1,112.50 |
| 2008-03-17 | 442,000 | 445,000 | 440,000 | 445,000 | 26 | 1,112.50 |
| 2008-03-14 | 452,000 | 452,000 | 452,000 | 452,000 | 2 | 1,130 |
| 2008-03-13 | 455,000 | 460,000 | 450,000 | 460,000 | 13 | 1,150 |
| 2008-03-12 | 450,000 | 460,000 | 450,000 | 460,000 | 17 | 1,150 |
| 2008-03-11 | 455,000 | 455,000 | 455,000 | 455,000 | 3 | 1,137.50 |
| 2008-03-10 | 463,000 | 463,000 | 448,000 | 457,000 | 9 | 1,142.50 |
| 2008-03-07 | 458,000 | 464,000 | 458,000 | 464,000 | 6 | 1,160 |
| 2008-03-06 | 451,000 | 462,000 | 451,000 | 461,000 | 26 | 1,152.50 |
| 2008-03-05 | 477,000 | 477,000 | 471,000 | 475,000 | 13 | 1,187.50 |
| 2008-03-04 | 485,000 | 485,000 | 475,000 | 477,000 | 16 | 1,192.50 |
| 2008-02-29 | 468,000 | 472,000 | 467,000 | 472,000 | 17 | 1,180 |
| 2008-02-28 | 464,000 | 465,000 | 464,000 | 465,000 | 2 | 1,162.50 |
| 2008-02-27 | 470,000 | 470,000 | 470,000 | 470,000 | 3 | 1,175 |
| 2008-02-26 | 470,000 | 470,000 | 470,000 | 470,000 | 3 | 1,175 |
| 2008-02-25 | 465,000 | 470,000 | 465,000 | 470,000 | 8 | 1,175 |
| 2008-02-22 | 469,000 | 469,000 | 469,000 | 469,000 | 4 | 1,172.50 |
| 2008-02-21 | 470,000 | 470,000 | 469,000 | 469,000 | 6 | 1,172.50 |
| 2008-02-20 | 474,000 | 474,000 | 470,000 | 470,000 | 12 | 1,175 |
| 2008-02-19 | 452,000 | 489,000 | 452,000 | 475,000 | 199 | 1,187.50 |
| 2008-02-18 | 445,000 | 452,000 | 445,000 | 452,000 | 31 | 1,130 |
| 2008-02-15 | 444,000 | 449,000 | 441,000 | 447,000 | 21 | 1,117.50 |
| 2008-02-14 | 446,000 | 449,000 | 446,000 | 449,000 | 8 | 1,122.50 |
| 2008-02-13 | 445,000 | 446,000 | 444,000 | 446,000 | 10 | 1,115 |
| 2008-02-12 | 445,000 | 445,000 | 441,000 | 443,000 | 21 | 1,107.50 |
| 2008-02-08 | 446,000 | 446,000 | 446,000 | 446,000 | 2 | 1,115 |
| 2008-02-07 | 449,000 | 450,000 | 442,000 | 450,000 | 12 | 1,125 |
| 2008-02-06 | 450,000 | 450,000 | 448,000 | 449,000 | 10 | 1,122.50 |
| 2008-02-05 | 451,000 | 455,000 | 451,000 | 455,000 | 5 | 1,137.50 |
| 2008-02-04 | 450,000 | 451,000 | 449,000 | 451,000 | 8 | 1,127.50 |
| 2008-02-01 | 448,000 | 450,000 | 448,000 | 450,000 | 8 | 1,125 |
| 2008-01-31 | 448,000 | 448,000 | 446,000 | 448,000 | 3 | 1,120 |
| 2008-01-30 | 449,000 | 449,000 | 448,000 | 448,000 | 4 | 1,120 |
| 2008-01-29 | 444,000 | 451,000 | 444,000 | 449,000 | 15 | 1,122.50 |
| 2008-01-28 | 445,000 | 445,000 | 445,000 | 445,000 | 4 | 1,112.50 |
| 2008-01-25 | 445,000 | 449,000 | 440,000 | 449,000 | 20 | 1,122.50 |
| 2008-01-24 | 443,000 | 450,000 | 440,000 | 445,000 | 17 | 1,112.50 |
| 2008-01-23 | 445,000 | 445,000 | 440,000 | 443,000 | 8 | 1,107.50 |
| 2008-01-22 | 450,000 | 450,000 | 445,000 | 445,000 | 25 | 1,112.50 |
| 2008-01-21 | 450,000 | 450,000 | 450,000 | 450,000 | 2 | 1,125 |
| 2008-01-18 | 447,000 | 456,000 | 447,000 | 456,000 | 12 | 1,140 |
| 2008-01-17 | 440,000 | 452,000 | 440,000 | 448,000 | 18 | 1,120 |
| 2008-01-16 | 465,000 | 465,000 | 442,000 | 442,000 | 37 | 1,105 |
| 2008-01-15 | 474,000 | 475,000 | 470,000 | 475,000 | 27 | 1,187.50 |
| 2008-01-11 | 465,000 | 465,000 | 450,000 | 450,000 | 25 | 1,125 |
| 2008-01-10 | 469,000 | 469,000 | 469,000 | 469,000 | 1 | 1,172.50 |
| 2008-01-08 | 494,000 | 495,000 | 494,000 | 495,000 | 13 | 1,237.50 |
| 2008-01-04 | 491,000 | 491,000 | 491,000 | 491,000 | 2 | 1,227.50 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2015-12-28]1株→2株 [2012-06-27]1株→100株 [2004-06-25]1株→3株