6161 (株)エスティック 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 | 78,500 | 79,000 | 78,500 | 79,000 | 3 | 98.75 |
| 2008-12-29 | 76,800 | 78,500 | 76,800 | 78,500 | 3 | 98.13 |
| 2008-12-26 | 76,400 | 76,800 | 76,400 | 76,800 | 16 | 96 |
| 2008-12-25 | 79,200 | 79,200 | 75,400 | 75,400 | 14 | 94.25 |
| 2008-12-24 | 81,800 | 81,800 | 79,100 | 79,100 | 8 | 98.88 |
| 2008-12-22 | 81,900 | 81,900 | 81,900 | 81,900 | 6 | 102.38 |
| 2008-12-19 | 86,100 | 86,200 | 79,300 | 81,900 | 30 | 102.38 |
| 2008-12-18 | 85,000 | 85,100 | 85,000 | 85,100 | 5 | 106.38 |
| 2008-12-17 | 88,100 | 88,100 | 88,000 | 88,000 | 10 | 110 |
| 2008-12-16 | 84,500 | 85,400 | 84,400 | 85,400 | 7 | 106.75 |
| 2008-12-15 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 111.25 |
| 2008-12-12 | 90,000 | 90,000 | 90,000 | 90,000 | 4 | 112.50 |
| 2008-12-11 | 90,000 | 90,100 | 90,000 | 90,100 | 5 | 112.63 |
| 2008-12-10 | 92,100 | 92,100 | 92,100 | 92,100 | 1 | 115.13 |
| 2008-12-09 | 89,500 | 95,000 | 89,500 | 93,100 | 9 | 116.38 |
| 2008-12-08 | 86,100 | 89,600 | 86,100 | 89,500 | 9 | 111.88 |
| 2008-12-05 | 85,100 | 85,100 | 85,100 | 85,100 | 4 | 106.38 |
| 2008-12-04 | 85,200 | 85,200 | 85,100 | 85,100 | 4 | 106.38 |
| 2008-12-03 | 89,100 | 89,100 | 85,000 | 85,100 | 6 | 106.38 |
| 2008-12-02 | 89,100 | 89,100 | 89,100 | 89,100 | 4 | 111.38 |
| 2008-12-01 | 89,100 | 89,100 | 89,100 | 89,100 | 4 | 111.38 |
| 2008-11-28 | 89,100 | 89,100 | 89,100 | 89,100 | 5 | 111.38 |
| 2008-11-27 | 89,100 | 89,100 | 89,100 | 89,100 | 5 | 111.38 |
| 2008-11-26 | 89,000 | 89,100 | 89,000 | 89,100 | 9 | 111.38 |
| 2008-11-25 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 110 |
| 2008-11-21 | 87,000 | 87,000 | 81,000 | 86,000 | 9 | 107.50 |
| 2008-11-20 | 89,900 | 89,900 | 87,000 | 87,000 | 8 | 108.75 |
| 2008-11-19 | 90,800 | 90,800 | 89,900 | 89,900 | 7 | 112.38 |
| 2008-11-18 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 108.75 |
| 2008-11-17 | 90,900 | 90,900 | 87,000 | 87,000 | 9 | 108.75 |
| 2008-11-14 | 86,000 | 87,000 | 86,000 | 87,000 | 2 | 108.75 |
| 2008-11-11 | 85,000 | 85,000 | 85,000 | 85,000 | 3 | 106.25 |
| 2008-11-10 | 82,000 | 84,000 | 82,000 | 84,000 | 2 | 105 |
| 2008-11-07 | 79,600 | 79,600 | 79,000 | 79,000 | 4 | 98.75 |
| 2008-11-06 | 84,500 | 84,500 | 81,000 | 81,000 | 12 | 101.25 |
| 2008-11-05 | 84,500 | 84,500 | 84,500 | 84,500 | 1 | 105.63 |
| 2008-11-04 | 83,000 | 83,000 | 83,000 | 83,000 | 2 | 103.75 |
| 2008-10-31 | 83,000 | 85,000 | 83,000 | 83,000 | 4 | 103.75 |
| 2008-10-30 | 80,000 | 81,000 | 80,000 | 81,000 | 2 | 101.25 |
| 2008-10-29 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 101.25 |
| 2008-10-28 | 76,000 | 79,000 | 74,000 | 79,000 | 19 | 98.75 |
| 2008-10-27 | 80,200 | 80,200 | 77,000 | 77,000 | 20 | 96.25 |
| 2008-10-23 | 79,600 | 79,600 | 79,200 | 79,200 | 3 | 99 |
| 2008-10-22 | 81,100 | 81,100 | 80,600 | 80,600 | 9 | 100.75 |
| 2008-10-21 | 84,900 | 84,900 | 84,900 | 84,900 | 1 | 106.13 |
| 2008-10-20 | 80,500 | 81,000 | 80,500 | 81,000 | 13 | 101.25 |
| 2008-10-17 | 78,200 | 83,200 | 78,200 | 81,000 | 4 | 101.25 |
| 2008-10-16 | 80,000 | 80,000 | 79,000 | 79,000 | 2 | 98.75 |
| 2008-10-15 | 81,000 | 83,000 | 81,000 | 83,000 | 3 | 103.75 |
| 2008-10-14 | 78,100 | 80,100 | 78,100 | 80,100 | 3 | 100.13 |
| 2008-10-10 | 80,300 | 80,300 | 75,800 | 75,800 | 23 | 94.75 |
| 2008-10-09 | 83,500 | 85,200 | 83,100 | 83,100 | 9 | 103.88 |
| 2008-10-08 | 86,700 | 87,000 | 85,500 | 85,500 | 54 | 106.88 |
| 2008-10-07 | 87,900 | 88,000 | 87,300 | 87,400 | 32 | 109.25 |
| 2008-10-06 | 89,200 | 93,000 | 89,000 | 92,000 | 127 | 115 |
| 2008-10-03 | 91,200 | 92,200 | 90,200 | 90,200 | 12 | 112.75 |
| 2008-10-02 | 95,000 | 95,000 | 93,200 | 93,200 | 10 | 116.50 |
| 2008-10-01 | 96,000 | 96,000 | 95,000 | 95,100 | 5 | 118.88 |
| 2008-09-30 | 90,200 | 97,100 | 90,200 | 97,100 | 25 | 121.38 |
| 2008-09-29 | 103,000 | 103,000 | 98,000 | 98,000 | 13 | 122.50 |
| 2008-09-26 | 108,900 | 108,900 | 107,000 | 107,000 | 13 | 133.75 |
| 2008-09-25 | 106,900 | 107,500 | 103,000 | 107,000 | 18 | 133.75 |
| 2008-09-24 | 99,000 | 100,000 | 98,500 | 99,900 | 13 | 124.88 |
| 2008-09-22 | 99,000 | 100,100 | 99,000 | 100,000 | 6 | 125 |
| 2008-09-19 | 98,500 | 101,000 | 97,500 | 101,000 | 11 | 126.25 |
| 2008-09-18 | 102,300 | 102,300 | 97,000 | 97,500 | 5 | 121.88 |
| 2008-09-17 | 96,200 | 104,000 | 96,200 | 104,000 | 17 | 130 |
| 2008-09-16 | 100,000 | 100,000 | 92,000 | 94,100 | 10 | 117.63 |
| 2008-09-12 | 102,700 | 102,700 | 100,000 | 100,000 | 13 | 125 |
| 2008-09-11 | 102,700 | 102,700 | 102,700 | 102,700 | 2 | 128.38 |
| 2008-09-10 | 100,700 | 102,700 | 100,700 | 102,700 | 2 | 128.38 |
| 2008-09-09 | 106,700 | 106,700 | 104,700 | 106,700 | 7 | 133.38 |
| 2008-09-08 | 100,000 | 104,700 | 100,000 | 104,700 | 12 | 130.88 |
| 2008-09-05 | 100,200 | 100,200 | 98,000 | 98,100 | 19 | 122.63 |
| 2008-09-04 | 101,500 | 101,500 | 100,100 | 101,500 | 28 | 126.88 |
| 2008-09-03 | 103,500 | 103,900 | 103,000 | 103,900 | 3 | 129.88 |
| 2008-09-02 | 101,900 | 103,900 | 101,900 | 103,900 | 3 | 129.88 |
| 2008-09-01 | 101,900 | 101,900 | 101,900 | 101,900 | 2 | 127.38 |
| 2008-08-29 | 100,000 | 100,200 | 100,000 | 100,200 | 6 | 125.25 |
| 2008-08-28 | 100,100 | 100,900 | 98,000 | 100,900 | 47 | 126.13 |
| 2008-08-27 | 105,000 | 106,000 | 105,000 | 106,000 | 2 | 132.50 |
| 2008-08-26 | 108,000 | 108,000 | 104,000 | 107,500 | 11 | 134.38 |
| 2008-08-25 | 103,000 | 106,000 | 103,000 | 106,000 | 3 | 132.50 |
| 2008-08-22 | 100,400 | 101,000 | 100,400 | 101,000 | 11 | 126.25 |
| 2008-08-21 | 100,600 | 100,600 | 100,600 | 100,600 | 11 | 125.75 |
| 2008-08-20 | 102,100 | 104,300 | 100,400 | 100,500 | 11 | 125.63 |
| 2008-08-19 | 102,200 | 102,200 | 102,100 | 102,100 | 3 | 127.63 |
| 2008-08-18 | 103,100 | 104,000 | 101,000 | 102,100 | 53 | 127.63 |
| 2008-08-15 | 106,100 | 106,100 | 102,100 | 102,100 | 3 | 127.63 |
| 2008-08-14 | 110,100 | 110,100 | 107,000 | 107,000 | 18 | 133.75 |
| 2008-08-13 | 110,200 | 110,200 | 110,100 | 110,100 | 5 | 137.63 |
| 2008-08-12 | 114,600 | 114,600 | 114,000 | 114,000 | 4 | 142.50 |
| 2008-08-11 | 114,000 | 114,000 | 113,100 | 113,100 | 8 | 141.38 |
| 2008-08-08 | 111,100 | 111,100 | 110,000 | 111,000 | 3 | 138.75 |
| 2008-08-07 | 116,000 | 116,000 | 111,100 | 111,100 | 7 | 138.88 |
| 2008-08-06 | 115,000 | 115,000 | 114,000 | 114,000 | 16 | 142.50 |
| 2008-08-05 | 114,000 | 114,500 | 114,000 | 114,500 | 5 | 143.13 |
| 2008-08-04 | 120,000 | 122,000 | 120,000 | 121,000 | 13 | 151.25 |
| 2008-08-01 | 121,000 | 121,000 | 120,000 | 120,000 | 4 | 150 |
| 2008-07-31 | 122,000 | 122,000 | 122,000 | 122,000 | 12 | 152.50 |
| 2008-07-30 | 124,000 | 126,000 | 123,100 | 123,100 | 34 | 153.88 |
| 2008-07-29 | 124,000 | 124,000 | 117,000 | 122,000 | 30 | 152.50 |
| 2008-07-28 | 125,000 | 129,000 | 120,600 | 122,000 | 100 | 152.50 |
| 2008-07-25 | 109,000 | 109,000 | 109,000 | 109,000 | 1 | 136.25 |
| 2008-07-24 | 109,000 | 110,000 | 108,000 | 108,000 | 10 | 135 |
| 2008-07-23 | 107,000 | 108,000 | 107,000 | 107,000 | 5 | 133.75 |
| 2008-07-22 | 107,000 | 107,000 | 106,000 | 106,000 | 2 | 132.50 |
| 2008-07-18 | 110,000 | 110,000 | 108,000 | 108,000 | 4 | 135 |
| 2008-07-17 | 107,000 | 111,000 | 107,000 | 110,000 | 7 | 137.50 |
| 2008-07-16 | 111,000 | 111,000 | 107,000 | 107,000 | 16 | 133.75 |
| 2008-07-15 | 110,000 | 112,000 | 110,000 | 112,000 | 10 | 140 |
| 2008-07-14 | 113,000 | 115,000 | 112,000 | 112,000 | 25 | 140 |
| 2008-07-11 | 114,000 | 115,000 | 114,000 | 114,000 | 27 | 142.50 |
| 2008-07-10 | 110,000 | 110,000 | 108,000 | 110,000 | 8 | 137.50 |
| 2008-07-09 | 108,000 | 111,000 | 107,000 | 111,000 | 8 | 138.75 |
| 2008-07-08 | 107,000 | 108,000 | 107,000 | 108,000 | 4 | 135 |
| 2008-07-07 | 109,000 | 109,000 | 107,000 | 107,000 | 9 | 133.75 |
| 2008-07-04 | 111,000 | 111,000 | 109,000 | 109,000 | 5 | 136.25 |
| 2008-07-03 | 111,000 | 111,000 | 111,000 | 111,000 | 2 | 138.75 |
| 2008-07-02 | 113,000 | 113,000 | 110,000 | 110,000 | 10 | 137.50 |
| 2008-07-01 | 111,000 | 113,000 | 111,000 | 113,000 | 4 | 141.25 |
| 2008-06-30 | 111,000 | 111,000 | 111,000 | 111,000 | 5 | 138.75 |
| 2008-06-27 | 113,000 | 113,000 | 111,000 | 112,000 | 6 | 140 |
| 2008-06-26 | 116,000 | 116,000 | 114,000 | 114,000 | 25 | 142.50 |
| 2008-06-25 | 110,000 | 111,000 | 109,000 | 111,000 | 26 | 138.75 |
| 2008-06-24 | 112,000 | 112,000 | 112,000 | 112,000 | 2 | 140 |
| 2008-06-23 | 113,000 | 113,000 | 113,000 | 113,000 | 4 | 141.25 |
| 2008-06-20 | 112,000 | 112,000 | 112,000 | 112,000 | 3 | 140 |
| 2008-06-19 | 114,000 | 114,000 | 112,000 | 113,000 | 9 | 141.25 |
| 2008-06-18 | 113,000 | 113,000 | 113,000 | 113,000 | 11 | 141.25 |
| 2008-06-17 | 113,000 | 113,000 | 112,000 | 113,000 | 6 | 141.25 |
| 2008-06-16 | 112,000 | 114,000 | 112,000 | 113,000 | 10 | 141.25 |
| 2008-06-13 | 111,000 | 112,000 | 110,000 | 111,000 | 10 | 138.75 |
| 2008-06-12 | 111,000 | 112,000 | 111,000 | 112,000 | 5 | 140 |
| 2008-06-11 | 113,000 | 113,000 | 112,000 | 112,000 | 13 | 140 |
| 2008-06-10 | 113,000 | 113,000 | 112,000 | 113,000 | 14 | 141.25 |
| 2008-06-09 | 113,000 | 113,000 | 113,000 | 113,000 | 2 | 141.25 |
| 2008-06-06 | 113,000 | 115,000 | 113,000 | 114,000 | 9 | 142.50 |
| 2008-06-05 | 114,000 | 115,000 | 113,000 | 113,000 | 15 | 141.25 |
| 2008-06-04 | 116,000 | 116,000 | 113,000 | 114,000 | 7 | 142.50 |
| 2008-06-03 | 115,000 | 116,000 | 115,000 | 116,000 | 3 | 145 |
| 2008-06-02 | 113,000 | 115,000 | 113,000 | 115,000 | 8 | 143.75 |
| 2008-05-30 | 113,000 | 114,000 | 112,000 | 113,000 | 14 | 141.25 |
| 2008-05-29 | 112,000 | 114,000 | 111,000 | 112,000 | 33 | 140 |
| 2008-05-28 | 110,000 | 111,000 | 110,000 | 110,000 | 9 | 137.50 |
| 2008-05-27 | 112,000 | 113,000 | 110,000 | 110,000 | 34 | 137.50 |
| 2008-05-26 | 113,000 | 113,000 | 113,000 | 113,000 | 5 | 141.25 |
| 2008-05-23 | 112,000 | 113,000 | 112,000 | 113,000 | 29 | 141.25 |
| 2008-05-22 | 112,000 | 113,000 | 111,000 | 113,000 | 49 | 141.25 |
| 2008-05-21 | 112,000 | 114,000 | 111,000 | 112,000 | 44 | 140 |
| 2008-05-20 | 113,000 | 114,000 | 112,000 | 112,000 | 21 | 140 |
| 2008-05-19 | 115,000 | 115,000 | 112,000 | 114,000 | 24 | 142.50 |
| 2008-05-16 | 115,000 | 115,000 | 113,000 | 114,000 | 16 | 142.50 |
| 2008-05-15 | 112,000 | 114,000 | 111,000 | 114,000 | 41 | 142.50 |
| 2008-05-14 | 112,000 | 112,000 | 112,000 | 112,000 | 2 | 140 |
| 2008-05-13 | 113,000 | 115,000 | 108,000 | 110,000 | 24 | 137.50 |
| 2008-05-12 | 108,000 | 111,000 | 108,000 | 111,000 | 27 | 138.75 |
| 2008-05-09 | 107,000 | 109,000 | 106,000 | 109,000 | 17 | 136.25 |
| 2008-05-08 | 107,000 | 109,000 | 107,000 | 109,000 | 18 | 136.25 |
| 2008-05-07 | 109,000 | 109,000 | 105,000 | 106,000 | 30 | 132.50 |
| 2008-05-02 | 99,900 | 102,000 | 99,900 | 100,000 | 6 | 125 |
| 2008-05-01 | 102,000 | 102,000 | 99,900 | 99,900 | 12 | 124.88 |
| 2008-04-30 | 102,000 | 102,000 | 101,000 | 102,000 | 6 | 127.50 |
| 2008-04-28 | 103,000 | 103,000 | 99,100 | 99,500 | 15 | 124.38 |
| 2008-04-25 | 95,600 | 98,500 | 95,600 | 98,500 | 16 | 123.13 |
| 2008-04-24 | 93,500 | 95,000 | 93,500 | 95,000 | 6 | 118.75 |
| 2008-04-23 | 95,000 | 95,000 | 92,200 | 93,300 | 14 | 116.63 |
| 2008-04-22 | 95,000 | 95,000 | 94,300 | 94,300 | 18 | 117.88 |
| 2008-04-21 | 97,100 | 98,000 | 95,100 | 96,000 | 27 | 120 |
| 2008-04-18 | 100,000 | 100,000 | 96,200 | 96,300 | 27 | 120.38 |
| 2008-04-17 | 101,000 | 105,000 | 101,000 | 105,000 | 8 | 131.25 |
| 2008-04-16 | 106,000 | 106,000 | 101,000 | 101,000 | 19 | 126.25 |
| 2008-04-15 | 112,000 | 112,000 | 104,000 | 105,000 | 36 | 131.25 |
| 2008-04-14 | 109,000 | 112,000 | 103,000 | 112,000 | 146 | 140 |
| 2008-04-11 | 113,000 | 116,000 | 113,000 | 116,000 | 30 | 145 |
| 2008-04-10 | 114,000 | 116,000 | 112,000 | 115,000 | 48 | 143.75 |
| 2008-04-09 | 105,000 | 121,000 | 105,000 | 120,000 | 234 | 150 |
| 2008-04-08 | 97,000 | 107,000 | 97,000 | 106,000 | 47 | 132.50 |
| 2008-04-07 | 95,000 | 97,800 | 95,000 | 96,800 | 5 | 121 |
| 2008-04-04 | 95,500 | 95,500 | 94,000 | 94,500 | 9 | 118.13 |
| 2008-04-03 | 93,000 | 94,000 | 93,000 | 94,000 | 50 | 117.50 |
| 2008-04-02 | 91,500 | 92,000 | 91,000 | 91,500 | 11 | 114.38 |
| 2008-04-01 | 92,900 | 92,900 | 92,100 | 92,100 | 4 | 115.13 |
| 2008-03-31 | 93,100 | 93,100 | 93,000 | 93,000 | 16 | 116.25 |
| 2008-03-28 | 98,900 | 98,900 | 94,000 | 94,000 | 24 | 117.50 |
| 2008-03-27 | 98,000 | 99,000 | 98,000 | 99,000 | 13 | 123.75 |
| 2008-03-26 | 93,900 | 98,000 | 93,900 | 96,000 | 36 | 120 |
| 2008-03-25 | 94,000 | 94,000 | 92,000 | 93,900 | 16 | 117.38 |
| 2008-03-24 | 91,000 | 94,000 | 91,000 | 94,000 | 12 | 117.50 |
| 2008-03-21 | 88,800 | 88,800 | 87,200 | 88,800 | 33 | 111 |
| 2008-03-19 | 90,000 | 90,000 | 87,500 | 88,800 | 23 | 111 |
| 2008-03-18 | 91,000 | 91,000 | 88,500 | 88,500 | 12 | 110.63 |
| 2008-03-17 | 90,000 | 90,000 | 88,100 | 89,100 | 30 | 111.38 |
| 2008-03-14 | 99,000 | 99,000 | 87,000 | 91,000 | 117 | 113.75 |
| 2008-03-13 | 115,000 | 115,000 | 109,000 | 112,000 | 21 | 140 |
| 2008-03-12 | 112,000 | 115,000 | 112,000 | 115,000 | 5 | 143.75 |
| 2008-03-11 | 110,000 | 111,000 | 109,000 | 111,000 | 13 | 138.75 |
| 2008-03-10 | 110,000 | 114,000 | 110,000 | 110,000 | 23 | 137.50 |
| 2008-03-07 | 116,000 | 116,000 | 114,000 | 114,000 | 8 | 142.50 |
| 2008-03-06 | 116,000 | 117,000 | 115,000 | 117,000 | 5 | 146.25 |
| 2008-03-05 | 117,000 | 117,000 | 115,000 | 116,000 | 9 | 145 |
| 2008-03-04 | 115,000 | 115,000 | 114,000 | 114,000 | 3 | 142.50 |
| 2008-03-03 | 114,000 | 116,000 | 113,000 | 116,000 | 9 | 145 |
| 2008-02-29 | 115,000 | 118,000 | 115,000 | 118,000 | 5 | 147.50 |
| 2008-02-28 | 117,000 | 118,000 | 115,000 | 115,000 | 9 | 143.75 |
| 2008-02-27 | 117,000 | 120,000 | 117,000 | 117,000 | 30 | 146.25 |
| 2008-02-26 | 118,000 | 118,000 | 116,000 | 116,000 | 13 | 145 |
| 2008-02-25 | 114,000 | 115,000 | 114,000 | 115,000 | 5 | 143.75 |
| 2008-02-22 | 115,000 | 115,000 | 115,000 | 115,000 | 6 | 143.75 |
| 2008-02-21 | 114,000 | 117,000 | 114,000 | 117,000 | 9 | 146.25 |
| 2008-02-20 | 114,000 | 114,000 | 114,000 | 114,000 | 5 | 142.50 |
| 2008-02-19 | 113,000 | 114,000 | 112,000 | 114,000 | 17 | 142.50 |
| 2008-02-18 | 113,000 | 114,000 | 111,000 | 114,000 | 14 | 142.50 |
| 2008-02-15 | 110,000 | 113,000 | 108,000 | 113,000 | 18 | 141.25 |
| 2008-02-14 | 109,000 | 112,000 | 108,000 | 112,000 | 13 | 140 |
| 2008-02-13 | 109,000 | 109,000 | 106,000 | 106,000 | 19 | 132.50 |
| 2008-02-12 | 111,000 | 111,000 | 109,000 | 109,000 | 15 | 136.25 |
| 2008-02-08 | 114,000 | 114,000 | 111,000 | 111,000 | 23 | 138.75 |
| 2008-02-07 | 114,000 | 114,000 | 114,000 | 114,000 | 25 | 142.50 |
| 2008-02-06 | 118,000 | 118,000 | 113,000 | 113,000 | 19 | 141.25 |
| 2008-02-05 | 118,000 | 119,000 | 118,000 | 119,000 | 4 | 148.75 |
| 2008-02-04 | 116,000 | 119,000 | 116,000 | 116,000 | 10 | 145 |
| 2008-02-01 | 113,000 | 115,000 | 113,000 | 115,000 | 8 | 143.75 |
| 2008-01-31 | 112,000 | 113,000 | 112,000 | 112,000 | 9 | 140 |
| 2008-01-30 | 115,000 | 117,000 | 112,000 | 112,000 | 12 | 140 |
| 2008-01-29 | 114,000 | 115,000 | 114,000 | 115,000 | 21 | 143.75 |
| 2008-01-28 | 110,000 | 112,000 | 110,000 | 112,000 | 47 | 140 |
| 2008-01-25 | 116,000 | 120,000 | 116,000 | 120,000 | 16 | 150 |
| 2008-01-24 | 114,000 | 115,000 | 114,000 | 114,000 | 8 | 142.50 |
| 2008-01-23 | 116,000 | 118,000 | 116,000 | 116,000 | 6 | 145 |
| 2008-01-22 | 111,000 | 113,000 | 110,000 | 110,000 | 31 | 137.50 |
| 2008-01-21 | 114,000 | 115,000 | 111,000 | 113,000 | 26 | 141.25 |
| 2008-01-18 | 110,000 | 114,000 | 110,000 | 114,000 | 39 | 142.50 |
| 2008-01-17 | 112,000 | 114,000 | 108,000 | 112,000 | 32 | 140 |
| 2008-01-16 | 123,000 | 123,000 | 110,000 | 110,000 | 123 | 137.50 |
| 2008-01-15 | 128,000 | 128,000 | 125,000 | 127,000 | 24 | 158.75 |
| 2008-01-11 | 131,000 | 131,000 | 128,000 | 128,000 | 38 | 160 |
| 2008-01-10 | 131,000 | 131,000 | 131,000 | 131,000 | 6 | 163.75 |
| 2008-01-09 | 130,000 | 131,000 | 130,000 | 130,000 | 24 | 162.50 |
| 2008-01-08 | 131,000 | 131,000 | 131,000 | 131,000 | 5 | 163.75 |
| 2008-01-07 | 131,000 | 132,000 | 130,000 | 131,000 | 40 | 163.75 |
| 2008-01-04 | 135,000 | 135,000 | 132,000 | 132,000 | 6 | 165 |
分割・併合履歴 ： [2021-12-17]1株→4株 [2016-12-16]1株→2株 [2013-09-18]1株→100株
