6365 (株)電業社機械製作所 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 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 1,420 | 1,420 | 1,280 | 1,280 | 900 | 1,280 |
| 2008-12-25 | 1,422 | 1,422 | 1,380 | 1,380 | 2,600 | 1,380 |
| 2008-12-24 | 1,402 | 1,402 | 1,402 | 1,402 | 4,000 | 1,402 |
| 2008-12-22 | 1,210 | 1,210 | 1,202 | 1,202 | 300 | 1,202 |
| 2008-12-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2008-12-18 | 1,142 | 1,162 | 1,142 | 1,162 | 1,800 | 1,162 |
| 2008-12-17 | 1,161 | 1,300 | 1,161 | 1,200 | 38,300 | 1,200 |
| 2008-12-16 | 1,200 | 1,200 | 1,200 | 1,200 | 7,200 | 1,200 |
| 2008-12-15 | 1,240 | 1,240 | 1,180 | 1,180 | 900 | 1,180 |
| 2008-12-12 | 1,239 | 1,240 | 1,210 | 1,240 | 1,300 | 1,240 |
| 2008-12-11 | 1,250 | 1,250 | 1,250 | 1,250 | 700 | 1,250 |
| 2008-12-10 | 1,250 | 1,250 | 1,250 | 1,250 | 700 | 1,250 |
| 2008-12-09 | 1,265 | 1,300 | 1,255 | 1,255 | 5,000 | 1,255 |
| 2008-12-08 | 1,300 | 1,300 | 1,265 | 1,265 | 900 | 1,265 |
| 2008-12-05 | 1,345 | 1,345 | 1,280 | 1,280 | 7,000 | 1,280 |
| 2008-12-04 | 1,280 | 1,280 | 1,265 | 1,265 | 900 | 1,265 |
| 2008-12-03 | 1,310 | 1,310 | 1,240 | 1,265 | 6,200 | 1,265 |
| 2008-12-02 | 1,360 | 1,360 | 1,350 | 1,350 | 800 | 1,350 |
| 2008-12-01 | 1,360 | 1,360 | 1,360 | 1,360 | 400 | 1,360 |
| 2008-11-28 | 1,320 | 1,350 | 1,320 | 1,340 | 1,400 | 1,340 |
| 2008-11-27 | 1,340 | 1,340 | 1,335 | 1,340 | 1,300 | 1,340 |
| 2008-11-26 | 1,370 | 1,370 | 1,335 | 1,335 | 2,000 | 1,335 |
| 2008-11-25 | 1,400 | 1,400 | 1,350 | 1,350 | 6,900 | 1,350 |
| 2008-11-21 | 1,350 | 1,350 | 1,300 | 1,320 | 2,700 | 1,320 |
| 2008-11-20 | 1,370 | 1,370 | 1,370 | 1,370 | 300 | 1,370 |
| 2008-11-19 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 1,380 |
| 2008-11-18 | 1,380 | 1,380 | 1,380 | 1,380 | 400 | 1,380 |
| 2008-11-17 | 1,385 | 1,385 | 1,380 | 1,380 | 1,400 | 1,380 |
| 2008-11-14 | 1,399 | 1,399 | 1,395 | 1,395 | 2,400 | 1,395 |
| 2008-11-13 | 1,380 | 1,400 | 1,380 | 1,400 | 200 | 1,400 |
| 2008-11-12 | 1,409 | 1,409 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2008-11-11 | 1,400 | 1,400 | 1,390 | 1,390 | 2,400 | 1,390 |
| 2008-11-10 | 1,600 | 1,600 | 1,400 | 1,459 | 8,900 | 1,459 |
| 2008-11-07 | 1,500 | 1,500 | 1,500 | 1,500 | 700 | 1,500 |
| 2008-11-06 | 1,540 | 1,540 | 1,500 | 1,500 | 1,300 | 1,500 |
| 2008-11-05 | 1,540 | 1,540 | 1,520 | 1,520 | 800 | 1,520 |
| 2008-11-04 | 1,590 | 1,590 | 1,520 | 1,520 | 2,200 | 1,520 |
| 2008-10-31 | 1,500 | 1,500 | 1,480 | 1,480 | 4,300 | 1,480 |
| 2008-10-30 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 1,480 |
| 2008-10-29 | 1,500 | 1,500 | 1,480 | 1,480 | 2,800 | 1,480 |
| 2008-10-28 | 1,460 | 1,560 | 1,460 | 1,460 | 1,100 | 1,460 |
| 2008-10-27 | 1,600 | 1,600 | 1,400 | 1,460 | 4,900 | 1,460 |
| 2008-10-24 | 1,720 | 1,720 | 1,515 | 1,515 | 2,700 | 1,515 |
| 2008-10-23 | 1,550 | 1,550 | 1,500 | 1,500 | 1,300 | 1,500 |
| 2008-10-22 | 1,580 | 1,720 | 1,551 | 1,551 | 5,400 | 1,551 |
| 2008-10-21 | 1,550 | 1,550 | 1,520 | 1,550 | 4,400 | 1,550 |
| 2008-10-20 | 1,620 | 1,620 | 1,550 | 1,550 | 200 | 1,550 |
| 2008-10-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,200 | 1,500 |
| 2008-10-16 | 1,350 | 1,400 | 1,350 | 1,400 | 600 | 1,400 |
| 2008-10-15 | 1,409 | 1,500 | 1,409 | 1,500 | 2,100 | 1,500 |
| 2008-10-14 | 1,410 | 1,410 | 1,410 | 1,410 | 1,600 | 1,410 |
| 2008-10-10 | 1,210 | 1,250 | 1,210 | 1,210 | 2,100 | 1,210 |
| 2008-10-09 | 1,160 | 1,210 | 1,160 | 1,210 | 1,000 | 1,210 |
| 2008-10-08 | 1,297 | 1,298 | 1,200 | 1,200 | 4,100 | 1,200 |
| 2008-10-07 | 1,439 | 1,440 | 1,330 | 1,330 | 3,100 | 1,330 |
| 2008-10-06 | 1,551 | 1,551 | 1,510 | 1,510 | 2,400 | 1,510 |
| 2008-10-03 | 1,600 | 1,601 | 1,599 | 1,600 | 2,400 | 1,600 |
| 2008-10-02 | 1,601 | 1,601 | 1,600 | 1,600 | 9,600 | 1,600 |
| 2008-10-01 | 1,606 | 1,630 | 1,598 | 1,600 | 7,400 | 1,600 |
| 2008-09-30 | 1,640 | 1,640 | 1,585 | 1,600 | 3,300 | 1,600 |
| 2008-09-29 | 1,662 | 1,663 | 1,662 | 1,663 | 700 | 1,663 |
| 2008-09-26 | 1,679 | 1,679 | 1,670 | 1,670 | 1,000 | 1,670 |
| 2008-09-25 | 1,690 | 1,690 | 1,679 | 1,679 | 1,500 | 1,679 |
| 2008-09-24 | 1,710 | 1,710 | 1,680 | 1,680 | 2,300 | 1,680 |
| 2008-09-22 | 1,692 | 1,710 | 1,692 | 1,704 | 1,600 | 1,704 |
| 2008-09-19 | 1,663 | 1,753 | 1,660 | 1,700 | 6,400 | 1,700 |
| 2008-09-18 | 1,800 | 1,800 | 1,725 | 1,750 | 2,400 | 1,750 |
| 2008-09-17 | 1,866 | 1,866 | 1,866 | 1,866 | 200 | 1,866 |
| 2008-09-16 | 1,807 | 1,807 | 1,806 | 1,806 | 300 | 1,806 |
| 2008-09-11 | 1,825 | 1,830 | 1,815 | 1,815 | 900 | 1,815 |
| 2008-09-10 | 1,855 | 1,855 | 1,800 | 1,822 | 1,400 | 1,822 |
| 2008-09-09 | 1,852 | 1,855 | 1,850 | 1,850 | 2,400 | 1,850 |
| 2008-09-08 | 1,826 | 1,900 | 1,826 | 1,850 | 3,000 | 1,850 |
| 2008-09-05 | 1,830 | 1,850 | 1,830 | 1,850 | 300 | 1,850 |
| 2008-09-04 | 2,000 | 2,000 | 1,900 | 1,920 | 800 | 1,920 |
| 2008-09-02 | 2,160 | 2,160 | 2,160 | 2,160 | 100 | 2,160 |
| 2008-09-01 | 2,190 | 2,190 | 2,190 | 2,190 | 300 | 2,190 |
| 2008-08-28 | 2,030 | 2,030 | 2,030 | 2,030 | 300 | 2,030 |
| 2008-08-26 | 2,200 | 2,200 | 2,020 | 2,020 | 500 | 2,020 |
| 2008-08-25 | 2,210 | 2,210 | 2,210 | 2,210 | 1,900 | 2,210 |
| 2008-08-22 | 2,060 | 2,060 | 1,980 | 1,980 | 300 | 1,980 |
| 2008-08-20 | 2,005 | 2,005 | 2,005 | 2,005 | 100 | 2,005 |
| 2008-08-19 | 1,981 | 1,981 | 1,981 | 1,981 | 100 | 1,981 |
| 2008-08-18 | 1,980 | 2,000 | 1,980 | 1,990 | 500 | 1,990 |
| 2008-08-15 | 2,000 | 2,000 | 1,980 | 1,980 | 900 | 1,980 |
| 2008-08-13 | 2,080 | 2,080 | 2,080 | 2,080 | 100 | 2,080 |
| 2008-08-12 | 2,090 | 2,090 | 2,080 | 2,080 | 200 | 2,080 |
| 2008-08-11 | 2,180 | 2,180 | 2,180 | 2,180 | 300 | 2,180 |
| 2008-08-08 | 2,180 | 2,185 | 2,180 | 2,180 | 900 | 2,180 |
| 2008-08-06 | 2,130 | 2,150 | 2,130 | 2,150 | 300 | 2,150 |
| 2008-08-05 | 2,070 | 2,080 | 2,030 | 2,030 | 1,000 | 2,030 |
| 2008-08-01 | 2,190 | 2,190 | 2,190 | 2,190 | 200 | 2,190 |
| 2008-07-31 | 2,155 | 2,190 | 2,150 | 2,190 | 800 | 2,190 |
| 2008-07-30 | 2,170 | 2,170 | 2,130 | 2,130 | 300 | 2,130 |
| 2008-07-29 | 2,035 | 2,035 | 2,035 | 2,035 | 100 | 2,035 |
| 2008-07-28 | 2,200 | 2,200 | 2,190 | 2,200 | 2,700 | 2,200 |
| 2008-07-25 | 2,200 | 2,200 | 2,190 | 2,190 | 3,500 | 2,190 |
| 2008-07-24 | 2,050 | 2,065 | 2,000 | 2,065 | 4,500 | 2,065 |
| 2008-07-23 | 1,981 | 1,981 | 1,950 | 1,978 | 1,400 | 1,978 |
| 2008-07-18 | 1,985 | 1,985 | 1,918 | 1,918 | 1,900 | 1,918 |
| 2008-07-17 | 2,010 | 2,050 | 1,980 | 1,980 | 300 | 1,980 |
| 2008-07-16 | 1,960 | 1,990 | 1,960 | 1,972 | 3,000 | 1,972 |
| 2008-07-15 | 2,155 | 2,155 | 2,150 | 2,150 | 400 | 2,150 |
| 2008-07-14 | 2,160 | 2,160 | 2,150 | 2,150 | 1,200 | 2,150 |
| 2008-07-11 | 2,200 | 2,200 | 2,160 | 2,160 | 1,700 | 2,160 |
| 2008-07-10 | 2,200 | 2,200 | 2,160 | 2,200 | 4,900 | 2,200 |
| 2008-07-09 | 2,200 | 2,200 | 2,165 | 2,200 | 2,500 | 2,200 |
| 2008-07-08 | 2,195 | 2,195 | 2,190 | 2,195 | 2,000 | 2,195 |
| 2008-07-07 | 2,195 | 2,200 | 2,195 | 2,195 | 2,100 | 2,195 |
| 2008-07-04 | 2,160 | 2,160 | 2,150 | 2,160 | 3,600 | 2,160 |
| 2008-07-03 | 2,200 | 2,200 | 2,160 | 2,160 | 3,500 | 2,160 |
| 2008-07-02 | 2,210 | 2,210 | 2,200 | 2,200 | 2,200 | 2,200 |
| 2008-07-01 | 2,270 | 2,270 | 2,270 | 2,270 | 500 | 2,270 |
| 2008-06-30 | 2,220 | 2,290 | 2,220 | 2,270 | 700 | 2,270 |
| 2008-06-27 | 2,295 | 2,295 | 2,180 | 2,220 | 2,000 | 2,220 |
| 2008-06-26 | 2,205 | 2,260 | 2,205 | 2,205 | 600 | 2,205 |
| 2008-06-25 | 2,180 | 2,200 | 2,180 | 2,200 | 500 | 2,200 |
| 2008-06-24 | 2,300 | 2,300 | 2,220 | 2,220 | 2,800 | 2,220 |
| 2008-06-23 | 2,250 | 2,250 | 2,240 | 2,250 | 1,200 | 2,250 |
| 2008-06-20 | 2,295 | 2,300 | 2,250 | 2,260 | 1,400 | 2,260 |
| 2008-06-19 | 2,240 | 2,250 | 2,240 | 2,240 | 1,500 | 2,240 |
| 2008-06-18 | 2,250 | 2,290 | 2,220 | 2,230 | 1,200 | 2,230 |
| 2008-06-17 | 2,250 | 2,250 | 2,245 | 2,250 | 900 | 2,250 |
| 2008-06-16 | 2,300 | 2,300 | 2,240 | 2,290 | 3,600 | 2,290 |
| 2008-06-13 | 2,300 | 2,300 | 2,250 | 2,250 | 2,500 | 2,250 |
| 2008-06-12 | 2,235 | 2,235 | 2,200 | 2,200 | 1,400 | 2,200 |
| 2008-06-11 | 2,215 | 2,250 | 2,215 | 2,250 | 500 | 2,250 |
| 2008-06-10 | 2,205 | 2,250 | 2,200 | 2,200 | 1,800 | 2,200 |
| 2008-06-09 | 2,200 | 2,205 | 2,200 | 2,200 | 900 | 2,200 |
| 2008-06-06 | 2,240 | 2,250 | 2,240 | 2,240 | 2,000 | 2,240 |
| 2008-06-05 | 2,200 | 2,220 | 2,200 | 2,220 | 1,200 | 2,220 |
| 2008-06-04 | 2,200 | 2,240 | 2,200 | 2,200 | 4,500 | 2,200 |
| 2008-06-03 | 2,200 | 2,210 | 2,200 | 2,210 | 2,400 | 2,210 |
| 2008-06-02 | 2,235 | 2,235 | 2,230 | 2,230 | 900 | 2,230 |
| 2008-05-30 | 2,235 | 2,240 | 2,235 | 2,240 | 1,200 | 2,240 |
| 2008-05-29 | 2,240 | 2,240 | 2,200 | 2,200 | 1,600 | 2,200 |
| 2008-05-28 | 2,240 | 2,240 | 2,240 | 2,240 | 1,200 | 2,240 |
| 2008-05-27 | 2,125 | 2,135 | 2,125 | 2,135 | 300 | 2,135 |
| 2008-05-26 | 2,250 | 2,250 | 2,100 | 2,150 | 3,000 | 2,150 |
| 2008-05-23 | 2,050 | 2,250 | 2,050 | 2,200 | 4,700 | 2,200 |
| 2008-05-22 | 2,040 | 2,050 | 2,040 | 2,050 | 2,300 | 2,050 |
| 2008-05-21 | 2,000 | 2,040 | 2,000 | 2,040 | 2,500 | 2,040 |
| 2008-05-20 | 2,075 | 2,075 | 2,040 | 2,040 | 1,000 | 2,040 |
| 2008-05-19 | 2,070 | 2,070 | 2,050 | 2,050 | 200 | 2,050 |
| 2008-05-16 | 1,961 | 1,998 | 1,961 | 1,975 | 600 | 1,975 |
| 2008-05-15 | 2,010 | 2,010 | 1,949 | 1,950 | 5,800 | 1,950 |
| 2008-05-14 | 2,065 | 2,065 | 2,000 | 2,000 | 12,100 | 2,000 |
| 2008-05-13 | 2,065 | 2,100 | 2,065 | 2,100 | 2,200 | 2,100 |
| 2008-05-12 | 2,055 | 2,055 | 2,055 | 2,055 | 300 | 2,055 |
| 2008-05-09 | 2,140 | 2,140 | 2,100 | 2,135 | 2,200 | 2,135 |
| 2008-05-08 | 2,175 | 2,175 | 2,150 | 2,150 | 200 | 2,150 |
| 2008-05-07 | 2,150 | 2,200 | 2,150 | 2,195 | 2,100 | 2,195 |
| 2008-05-02 | 2,150 | 2,160 | 2,150 | 2,150 | 2,200 | 2,150 |
| 2008-05-01 | 2,195 | 2,195 | 2,195 | 2,195 | 200 | 2,195 |
| 2008-04-30 | 2,100 | 2,100 | 2,030 | 2,030 | 1,700 | 2,030 |
| 2008-04-28 | 2,190 | 2,190 | 2,050 | 2,050 | 1,100 | 2,050 |
| 2008-04-25 | 2,185 | 2,185 | 2,185 | 2,185 | 100 | 2,185 |
| 2008-04-24 | 2,180 | 2,185 | 2,180 | 2,185 | 1,400 | 2,185 |
| 2008-04-23 | 2,150 | 2,180 | 2,150 | 2,180 | 1,200 | 2,180 |
| 2008-04-22 | 2,150 | 2,150 | 2,145 | 2,150 | 2,100 | 2,150 |
| 2008-04-21 | 2,140 | 2,150 | 2,100 | 2,145 | 4,000 | 2,145 |
| 2008-04-18 | 2,105 | 2,125 | 2,100 | 2,100 | 1,100 | 2,100 |
| 2008-04-17 | 2,100 | 2,100 | 2,020 | 2,090 | 2,300 | 2,090 |
| 2008-04-16 | 2,095 | 2,100 | 1,990 | 2,100 | 900 | 2,100 |
| 2008-04-15 | 2,095 | 2,100 | 2,095 | 2,095 | 2,200 | 2,095 |
| 2008-04-14 | 2,100 | 2,100 | 2,095 | 2,095 | 200 | 2,095 |
| 2008-04-11 | 2,000 | 2,100 | 2,000 | 2,100 | 1,600 | 2,100 |
| 2008-04-10 | 2,000 | 2,000 | 1,970 | 2,000 | 2,800 | 2,000 |
| 2008-04-09 | 2,000 | 2,000 | 1,990 | 2,000 | 2,000 | 2,000 |
| 2008-04-08 | 2,000 | 2,000 | 2,000 | 2,000 | 1,100 | 2,000 |
| 2008-04-07 | 1,920 | 2,000 | 1,920 | 2,000 | 1,700 | 2,000 |
| 2008-04-04 | 2,000 | 2,000 | 2,000 | 2,000 | 1,500 | 2,000 |
| 2008-04-03 | 1,960 | 2,000 | 1,960 | 2,000 | 2,300 | 2,000 |
| 2008-04-02 | 1,970 | 2,000 | 1,970 | 2,000 | 2,300 | 2,000 |
| 2008-04-01 | 2,000 | 2,000 | 1,960 | 1,990 | 1,200 | 1,990 |
| 2008-03-31 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 2,000 |
| 2008-03-28 | 1,920 | 1,920 | 1,850 | 1,850 | 3,200 | 1,850 |
| 2008-03-27 | 1,831 | 1,831 | 1,800 | 1,800 | 900 | 1,800 |
| 2008-03-26 | 1,860 | 1,860 | 1,850 | 1,860 | 1,900 | 1,860 |
| 2008-03-25 | 1,860 | 1,900 | 1,860 | 1,870 | 1,800 | 1,870 |
| 2008-03-24 | 1,801 | 1,860 | 1,800 | 1,860 | 2,700 | 1,860 |
| 2008-03-21 | 1,799 | 1,810 | 1,725 | 1,800 | 9,700 | 1,800 |
| 2008-03-19 | 1,800 | 1,800 | 1,798 | 1,800 | 1,500 | 1,800 |
| 2008-03-18 | 1,802 | 1,805 | 1,785 | 1,790 | 10,700 | 1,790 |
| 2008-03-17 | 1,805 | 1,810 | 1,802 | 1,802 | 400 | 1,802 |
| 2008-03-13 | 1,839 | 1,840 | 1,810 | 1,835 | 4,800 | 1,835 |
| 2008-03-12 | 1,830 | 1,860 | 1,830 | 1,860 | 900 | 1,860 |
| 2008-03-11 | 1,830 | 1,830 | 1,820 | 1,830 | 11,500 | 1,830 |
| 2008-03-10 | 1,840 | 1,840 | 1,830 | 1,830 | 1,200 | 1,830 |
| 2008-03-07 | 1,850 | 1,850 | 1,830 | 1,830 | 600 | 1,830 |
| 2008-03-06 | 1,840 | 1,850 | 1,800 | 1,850 | 3,200 | 1,850 |
| 2008-03-05 | 1,870 | 1,870 | 1,850 | 1,851 | 1,500 | 1,851 |
| 2008-03-04 | 1,900 | 1,900 | 1,850 | 1,850 | 1,800 | 1,850 |
| 2008-03-03 | 1,940 | 1,940 | 1,940 | 1,940 | 600 | 1,940 |
| 2008-02-29 | 1,911 | 1,911 | 1,880 | 1,881 | 900 | 1,881 |
| 2008-02-28 | 1,949 | 1,949 | 1,919 | 1,919 | 900 | 1,919 |
| 2008-02-27 | 1,920 | 1,920 | 1,890 | 1,920 | 2,100 | 1,920 |
| 2008-02-26 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 2008-02-25 | 1,890 | 1,890 | 1,870 | 1,870 | 3,500 | 1,870 |
| 2008-02-22 | 1,920 | 1,920 | 1,870 | 1,875 | 5,800 | 1,875 |
| 2008-02-21 | 1,865 | 1,920 | 1,851 | 1,920 | 700 | 1,920 |
| 2008-02-20 | 1,880 | 1,929 | 1,840 | 1,870 | 4,700 | 1,870 |
| 2008-02-19 | 1,890 | 1,890 | 1,860 | 1,880 | 1,800 | 1,880 |
| 2008-02-18 | 1,859 | 1,935 | 1,855 | 1,860 | 5,200 | 1,860 |
| 2008-02-15 | 1,860 | 1,860 | 1,860 | 1,860 | 300 | 1,860 |
| 2008-02-14 | 1,850 | 1,900 | 1,830 | 1,900 | 700 | 1,900 |
| 2008-02-13 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2008-02-12 | 1,840 | 1,840 | 1,800 | 1,840 | 1,000 | 1,840 |
| 2008-02-08 | 1,998 | 1,998 | 1,900 | 1,900 | 600 | 1,900 |
| 2008-02-07 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 1,820 |
| 2008-02-06 | 1,900 | 1,900 | 1,850 | 1,850 | 700 | 1,850 |
| 2008-02-05 | 2,000 | 2,000 | 1,950 | 1,950 | 1,100 | 1,950 |
| 2008-02-04 | 1,960 | 1,960 | 1,940 | 1,940 | 1,400 | 1,940 |
| 2008-02-01 | 1,959 | 1,960 | 1,950 | 1,950 | 600 | 1,950 |
| 2008-01-31 | 1,835 | 1,845 | 1,835 | 1,845 | 400 | 1,845 |
| 2008-01-30 | 1,845 | 1,845 | 1,845 | 1,845 | 200 | 1,845 |
| 2008-01-29 | 1,805 | 1,814 | 1,796 | 1,796 | 3,800 | 1,796 |
| 2008-01-28 | 2,000 | 2,000 | 1,805 | 1,805 | 2,700 | 1,805 |
| 2008-01-25 | 1,771 | 1,890 | 1,771 | 1,890 | 1,500 | 1,890 |
| 2008-01-24 | 1,800 | 1,800 | 1,665 | 1,770 | 3,200 | 1,770 |
| 2008-01-23 | 1,602 | 1,700 | 1,602 | 1,630 | 700 | 1,630 |
| 2008-01-22 | 1,692 | 1,692 | 1,550 | 1,550 | 2,700 | 1,550 |
| 2008-01-21 | 1,730 | 1,730 | 1,711 | 1,711 | 1,300 | 1,711 |
| 2008-01-18 | 1,780 | 1,780 | 1,755 | 1,760 | 3,600 | 1,760 |
| 2008-01-17 | 1,752 | 1,780 | 1,752 | 1,780 | 2,400 | 1,780 |
| 2008-01-16 | 1,890 | 1,890 | 1,752 | 1,780 | 2,600 | 1,780 |
| 2008-01-15 | 1,900 | 1,950 | 1,900 | 1,900 | 1,000 | 1,900 |
| 2008-01-11 | 2,000 | 2,000 | 1,949 | 1,950 | 5,700 | 1,950 |
| 2008-01-10 | 2,000 | 2,005 | 2,000 | 2,000 | 900 | 2,000 |
| 2008-01-09 | 1,951 | 2,010 | 1,951 | 2,005 | 2,200 | 2,005 |
| 2008-01-08 | 2,110 | 2,110 | 2,010 | 2,010 | 900 | 2,010 |
| 2008-01-07 | 1,900 | 1,980 | 1,900 | 1,980 | 700 | 1,980 |
| 2008-01-04 | 1,970 | 2,000 | 1,970 | 2,000 | 1,600 | 2,000 |
分割・併合履歴 ： [2007-10-26]1株→3株
