6677 (株)エスケーエレクトロニクス 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 | 16,100 | 16,900 | 16,100 | 16,900 | 19 | 169 |
| 2008-12-29 | 17,200 | 17,200 | 16,200 | 16,900 | 69 | 169 |
| 2008-12-26 | 16,800 | 16,810 | 16,050 | 16,800 | 46 | 168 |
| 2008-12-25 | 16,000 | 16,200 | 15,600 | 16,200 | 38 | 162 |
| 2008-12-24 | 16,150 | 16,700 | 15,360 | 16,170 | 110 | 161.70 |
| 2008-12-22 | 16,690 | 16,800 | 16,050 | 16,200 | 83 | 162 |
| 2008-12-19 | 16,800 | 16,800 | 16,100 | 16,490 | 89 | 164.90 |
| 2008-12-18 | 17,100 | 18,000 | 16,100 | 17,200 | 116 | 172 |
| 2008-12-17 | 17,980 | 17,980 | 17,030 | 17,400 | 62 | 174 |
| 2008-12-16 | 18,000 | 18,000 | 17,400 | 17,900 | 41 | 179 |
| 2008-12-15 | 17,610 | 18,210 | 17,610 | 18,100 | 29 | 181 |
| 2008-12-12 | 18,000 | 18,700 | 17,600 | 18,700 | 81 | 187 |
| 2008-12-11 | 18,090 | 18,850 | 17,910 | 18,200 | 68 | 182 |
| 2008-12-10 | 18,250 | 18,500 | 17,900 | 18,490 | 77 | 184.90 |
| 2008-12-09 | 18,700 | 18,980 | 18,000 | 18,950 | 70 | 189.50 |
| 2008-12-08 | 18,210 | 18,990 | 18,210 | 18,510 | 31 | 185.10 |
| 2008-12-05 | 18,620 | 18,620 | 18,000 | 18,400 | 60 | 184 |
| 2008-12-04 | 18,600 | 18,610 | 18,200 | 18,610 | 48 | 186.10 |
| 2008-12-03 | 19,200 | 19,400 | 18,600 | 19,190 | 91 | 191.90 |
| 2008-12-02 | 19,200 | 19,400 | 18,600 | 18,600 | 182 | 186 |
| 2008-12-01 | 18,400 | 19,000 | 17,990 | 19,000 | 43 | 190 |
| 2008-11-28 | 19,100 | 19,100 | 18,100 | 18,700 | 199 | 187 |
| 2008-11-27 | 18,600 | 19,400 | 18,600 | 18,700 | 42 | 187 |
| 2008-11-26 | 19,400 | 19,400 | 18,050 | 18,800 | 65 | 188 |
| 2008-11-25 | 19,000 | 19,100 | 18,100 | 19,000 | 116 | 190 |
| 2008-11-21 | 16,500 | 17,800 | 16,400 | 17,800 | 129 | 178 |
| 2008-11-20 | 16,000 | 17,200 | 15,990 | 16,800 | 216 | 168 |
| 2008-11-19 | 18,000 | 18,000 | 16,000 | 16,350 | 375 | 163.50 |
| 2008-11-18 | 17,260 | 18,500 | 17,240 | 18,000 | 362 | 180 |
| 2008-11-17 | 18,800 | 19,800 | 18,800 | 18,860 | 442 | 188.60 |
| 2008-11-14 | 22,980 | 22,980 | 21,500 | 21,800 | 140 | 218 |
| 2008-11-13 | 21,510 | 22,800 | 21,500 | 22,800 | 98 | 228 |
| 2008-11-12 | 24,600 | 24,700 | 22,500 | 23,010 | 482 | 230.10 |
| 2008-11-11 | 24,500 | 25,000 | 24,500 | 24,500 | 372 | 245 |
| 2008-11-10 | 26,500 | 27,800 | 26,500 | 27,500 | 85 | 275 |
| 2008-11-07 | 25,000 | 25,780 | 25,000 | 25,780 | 62 | 257.80 |
| 2008-11-06 | 27,200 | 27,200 | 25,000 | 25,990 | 121 | 259.90 |
| 2008-11-05 | 28,000 | 28,800 | 25,000 | 27,200 | 290 | 272 |
| 2008-11-04 | 28,000 | 28,800 | 27,200 | 28,000 | 96 | 280 |
| 2008-10-31 | 27,990 | 27,990 | 26,000 | 27,400 | 36 | 274 |
| 2008-10-30 | 26,490 | 27,700 | 26,200 | 27,700 | 43 | 277 |
| 2008-10-29 | 23,500 | 26,600 | 23,500 | 26,500 | 389 | 265 |
| 2008-10-28 | 25,900 | 26,000 | 25,000 | 26,000 | 111 | 260 |
| 2008-10-27 | 27,050 | 27,050 | 25,000 | 25,600 | 96 | 256 |
| 2008-10-24 | 28,100 | 28,500 | 26,450 | 27,050 | 57 | 270.50 |
| 2008-10-23 | 27,100 | 27,500 | 26,900 | 27,500 | 42 | 275 |
| 2008-10-22 | 27,990 | 27,990 | 27,520 | 27,700 | 109 | 277 |
| 2008-10-21 | 29,000 | 29,000 | 27,500 | 28,200 | 89 | 282 |
| 2008-10-20 | 28,800 | 28,800 | 27,700 | 28,400 | 113 | 284 |
| 2008-10-17 | 27,100 | 28,800 | 26,300 | 28,800 | 63 | 288 |
| 2008-10-16 | 27,800 | 27,800 | 26,000 | 26,100 | 61 | 261 |
| 2008-10-15 | 28,500 | 29,900 | 28,500 | 29,000 | 46 | 290 |
| 2008-10-14 | 29,300 | 29,600 | 27,690 | 28,500 | 139 | 285 |
| 2008-10-10 | 25,100 | 26,300 | 25,100 | 26,300 | 192 | 263 |
| 2008-10-09 | 27,600 | 28,650 | 26,700 | 28,100 | 166 | 281 |
| 2008-10-08 | 30,100 | 30,100 | 27,100 | 29,700 | 301 | 297 |
| 2008-10-07 | 30,250 | 32,850 | 30,050 | 31,500 | 124 | 315 |
| 2008-10-06 | 34,800 | 34,800 | 31,500 | 33,000 | 288 | 330 |
| 2008-10-03 | 36,000 | 36,000 | 34,800 | 35,500 | 130 | 355 |
| 2008-10-02 | 37,800 | 38,100 | 36,100 | 37,200 | 51 | 372 |
| 2008-10-01 | 37,000 | 38,000 | 37,000 | 37,000 | 20 | 370 |
| 2008-09-30 | 36,000 | 37,300 | 36,000 | 36,900 | 112 | 369 |
| 2008-09-29 | 40,300 | 40,300 | 38,800 | 38,800 | 18 | 388 |
| 2008-09-26 | 39,900 | 39,900 | 39,200 | 39,900 | 30 | 399 |
| 2008-09-25 | 39,500 | 39,500 | 39,500 | 39,500 | 54 | 395 |
| 2008-09-24 | 39,350 | 40,250 | 39,000 | 39,200 | 55 | 392 |
| 2008-09-22 | 38,900 | 39,100 | 38,900 | 38,950 | 61 | 389.50 |
| 2008-09-19 | 39,500 | 39,500 | 38,800 | 38,850 | 71 | 388.50 |
| 2008-09-18 | 40,000 | 40,800 | 38,500 | 39,450 | 202 | 394.50 |
| 2008-09-17 | 40,500 | 41,000 | 38,100 | 40,400 | 498 | 404 |
| 2008-09-16 | 38,050 | 41,600 | 38,050 | 40,700 | 442 | 407 |
| 2008-09-12 | 39,200 | 40,000 | 39,200 | 40,000 | 23 | 400 |
| 2008-09-11 | 38,750 | 40,000 | 38,700 | 40,000 | 13 | 400 |
| 2008-09-10 | 38,800 | 38,800 | 38,500 | 38,750 | 43 | 387.50 |
| 2008-09-09 | 40,400 | 40,400 | 39,100 | 39,200 | 31 | 392 |
| 2008-09-08 | 38,500 | 40,400 | 38,500 | 40,400 | 56 | 404 |
| 2008-09-05 | 39,000 | 39,200 | 38,200 | 38,700 | 97 | 387 |
| 2008-09-04 | 40,150 | 40,400 | 39,200 | 39,950 | 122 | 399.50 |
| 2008-09-03 | 40,550 | 41,300 | 40,000 | 41,000 | 61 | 410 |
| 2008-09-02 | 40,200 | 40,900 | 40,200 | 40,900 | 23 | 409 |
| 2008-09-01 | 40,400 | 41,000 | 40,400 | 41,000 | 17 | 410 |
| 2008-08-29 | 40,200 | 41,400 | 40,100 | 41,400 | 59 | 414 |
| 2008-08-28 | 40,200 | 41,400 | 40,050 | 41,400 | 65 | 414 |
| 2008-08-27 | 42,000 | 42,150 | 41,050 | 41,200 | 32 | 412 |
| 2008-08-26 | 43,350 | 43,500 | 41,000 | 42,150 | 30 | 421.50 |
| 2008-08-25 | 41,100 | 42,200 | 40,000 | 42,200 | 54 | 422 |
| 2008-08-22 | 43,000 | 43,100 | 41,000 | 41,200 | 192 | 412 |
| 2008-08-21 | 43,100 | 44,000 | 43,100 | 43,750 | 48 | 437.50 |
| 2008-08-20 | 43,400 | 44,400 | 43,050 | 43,600 | 67 | 436 |
| 2008-08-19 | 43,850 | 44,200 | 43,000 | 44,200 | 96 | 442 |
| 2008-08-18 | 43,150 | 43,900 | 43,100 | 43,850 | 23 | 438.50 |
| 2008-08-15 | 44,400 | 44,500 | 43,100 | 44,350 | 56 | 443.50 |
| 2008-08-14 | 44,450 | 44,500 | 43,150 | 44,400 | 53 | 444 |
| 2008-08-13 | 43,800 | 44,950 | 43,100 | 44,950 | 116 | 449.50 |
| 2008-08-12 | 43,050 | 43,850 | 43,000 | 43,850 | 82 | 438.50 |
| 2008-08-11 | 44,200 | 44,300 | 43,000 | 43,050 | 125 | 430.50 |
| 2008-08-08 | 44,000 | 44,500 | 42,500 | 43,000 | 345 | 430 |
| 2008-08-07 | 42,100 | 42,500 | 40,500 | 42,500 | 90 | 425 |
| 2008-08-06 | 42,000 | 42,500 | 41,500 | 42,500 | 112 | 425 |
| 2008-08-05 | 41,950 | 42,000 | 41,200 | 42,000 | 72 | 420 |
| 2008-08-04 | 40,600 | 41,700 | 40,600 | 41,700 | 33 | 417 |
| 2008-08-01 | 41,000 | 41,150 | 40,500 | 40,500 | 107 | 405 |
| 2008-07-31 | 40,950 | 40,950 | 40,100 | 40,900 | 29 | 409 |
| 2008-07-30 | 40,000 | 40,950 | 39,500 | 40,950 | 79 | 409.50 |
| 2008-07-29 | 38,300 | 39,500 | 38,300 | 39,500 | 10 | 395 |
| 2008-07-28 | 40,050 | 40,050 | 38,800 | 39,200 | 45 | 392 |
| 2008-07-25 | 39,000 | 39,300 | 38,050 | 38,050 | 65 | 380.50 |
| 2008-07-24 | 39,000 | 39,350 | 38,800 | 39,200 | 53 | 392 |
| 2008-07-23 | 39,000 | 39,000 | 38,200 | 39,000 | 33 | 390 |
| 2008-07-22 | 38,100 | 38,500 | 37,250 | 38,500 | 51 | 385 |
| 2008-07-18 | 37,550 | 38,900 | 37,050 | 38,900 | 41 | 389 |
| 2008-07-17 | 38,400 | 38,400 | 36,750 | 37,500 | 62 | 375 |
| 2008-07-16 | 37,900 | 38,000 | 37,050 | 38,000 | 46 | 380 |
| 2008-07-15 | 39,400 | 39,400 | 37,800 | 38,000 | 69 | 380 |
| 2008-07-14 | 38,250 | 39,100 | 38,250 | 39,000 | 37 | 390 |
| 2008-07-11 | 38,250 | 38,650 | 38,250 | 38,500 | 48 | 385 |
| 2008-07-10 | 38,000 | 38,600 | 37,950 | 38,500 | 42 | 385 |
| 2008-07-09 | 39,200 | 39,200 | 38,600 | 38,650 | 44 | 386.50 |
| 2008-07-08 | 39,250 | 39,250 | 39,000 | 39,000 | 44 | 390 |
| 2008-07-07 | 39,050 | 39,250 | 39,050 | 39,250 | 43 | 392.50 |
| 2008-07-04 | 39,150 | 39,500 | 39,100 | 39,100 | 114 | 391 |
| 2008-07-03 | 39,850 | 39,950 | 39,100 | 39,950 | 40 | 399.50 |
| 2008-07-02 | 40,400 | 40,400 | 39,500 | 39,500 | 77 | 395 |
| 2008-07-01 | 39,700 | 40,000 | 39,600 | 39,600 | 71 | 396 |
| 2008-06-30 | 40,200 | 40,200 | 39,600 | 39,950 | 61 | 399.50 |
| 2008-06-27 | 40,450 | 40,450 | 39,100 | 39,800 | 92 | 398 |
| 2008-06-26 | 41,550 | 41,550 | 40,050 | 40,050 | 36 | 400.50 |
| 2008-06-25 | 41,400 | 41,400 | 40,100 | 41,000 | 76 | 410 |
| 2008-06-24 | 40,000 | 41,000 | 39,600 | 41,000 | 83 | 410 |
| 2008-06-23 | 40,050 | 40,550 | 39,800 | 40,200 | 148 | 402 |
| 2008-06-20 | 40,550 | 41,550 | 40,300 | 41,000 | 57 | 410 |
| 2008-06-19 | 40,500 | 41,800 | 40,100 | 41,750 | 150 | 417.50 |
| 2008-06-18 | 41,000 | 41,000 | 40,000 | 40,050 | 40 | 400.50 |
| 2008-06-17 | 41,450 | 41,500 | 39,000 | 40,750 | 196 | 407.50 |
| 2008-06-16 | 41,500 | 41,600 | 40,500 | 41,500 | 160 | 415 |
| 2008-06-13 | 42,600 | 43,000 | 41,500 | 41,900 | 232 | 419 |
| 2008-06-12 | 42,600 | 43,600 | 42,600 | 43,000 | 45 | 430 |
| 2008-06-11 | 42,800 | 43,400 | 42,800 | 43,000 | 17 | 430 |
| 2008-06-10 | 43,800 | 43,800 | 41,050 | 42,750 | 172 | 427.50 |
| 2008-06-09 | 44,000 | 44,000 | 43,500 | 43,700 | 36 | 437 |
| 2008-06-06 | 44,600 | 45,400 | 44,250 | 44,800 | 169 | 448 |
| 2008-06-05 | 45,500 | 45,500 | 44,200 | 45,000 | 73 | 450 |
| 2008-06-04 | 45,000 | 46,250 | 45,000 | 45,100 | 243 | 451 |
| 2008-06-03 | 45,400 | 45,400 | 44,500 | 44,950 | 41 | 449.50 |
| 2008-06-02 | 44,900 | 45,050 | 44,200 | 45,050 | 59 | 450.50 |
| 2008-05-30 | 43,950 | 45,000 | 43,950 | 45,000 | 105 | 450 |
| 2008-05-29 | 44,100 | 44,450 | 44,000 | 44,400 | 19 | 444 |
| 2008-05-28 | 44,900 | 45,450 | 43,250 | 44,500 | 147 | 445 |
| 2008-05-27 | 44,000 | 44,300 | 43,850 | 44,000 | 53 | 440 |
| 2008-05-26 | 44,700 | 45,000 | 44,000 | 44,300 | 95 | 443 |
| 2008-05-23 | 45,400 | 45,500 | 44,200 | 44,700 | 48 | 447 |
| 2008-05-22 | 43,800 | 45,200 | 43,600 | 45,000 | 90 | 450 |
| 2008-05-21 | 45,000 | 45,000 | 44,150 | 44,250 | 48 | 442.50 |
| 2008-05-20 | 45,050 | 45,200 | 44,600 | 45,000 | 93 | 450 |
| 2008-05-19 | 45,100 | 45,150 | 44,600 | 45,150 | 178 | 451.50 |
| 2008-05-16 | 46,350 | 46,650 | 45,200 | 45,700 | 116 | 457 |
| 2008-05-15 | 46,750 | 46,800 | 45,000 | 45,550 | 209 | 455.50 |
| 2008-05-14 | 44,600 | 46,000 | 44,600 | 45,950 | 162 | 459.50 |
| 2008-05-13 | 49,000 | 49,000 | 46,650 | 47,000 | 157 | 470 |
| 2008-05-12 | 51,100 | 51,300 | 47,000 | 49,000 | 912 | 490 |
| 2008-05-09 | 44,700 | 47,300 | 43,500 | 47,300 | 161 | 473 |
| 2008-05-08 | 42,950 | 44,200 | 42,950 | 43,500 | 148 | 435 |
| 2008-05-07 | 41,800 | 43,000 | 41,000 | 43,000 | 123 | 430 |
| 2008-05-02 | 40,600 | 41,200 | 40,200 | 41,000 | 49 | 410 |
| 2008-05-01 | 40,500 | 40,700 | 40,100 | 40,550 | 23 | 405.50 |
| 2008-04-30 | 39,950 | 40,200 | 39,800 | 40,000 | 41 | 400 |
| 2008-04-28 | 40,300 | 40,300 | 38,400 | 39,950 | 73 | 399.50 |
| 2008-04-25 | 38,100 | 38,300 | 38,000 | 38,300 | 48 | 383 |
| 2008-04-24 | 39,000 | 39,000 | 38,500 | 38,500 | 27 | 385 |
| 2008-04-23 | 39,000 | 39,250 | 38,500 | 39,050 | 64 | 390.50 |
| 2008-04-22 | 38,950 | 39,400 | 38,550 | 39,400 | 51 | 394 |
| 2008-04-21 | 38,950 | 39,500 | 38,600 | 39,100 | 46 | 391 |
| 2008-04-18 | 39,800 | 39,800 | 38,600 | 38,700 | 10 | 387 |
| 2008-04-17 | 38,600 | 39,400 | 38,050 | 39,400 | 113 | 394 |
| 2008-04-16 | 39,800 | 40,000 | 39,000 | 39,400 | 32 | 394 |
| 2008-04-15 | 38,500 | 39,800 | 38,000 | 39,800 | 82 | 398 |
| 2008-04-14 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 390 |
| 2008-04-11 | 39,050 | 39,050 | 38,500 | 39,000 | 32 | 390 |
| 2008-04-10 | 39,000 | 39,300 | 38,500 | 39,000 | 21 | 390 |
| 2008-04-09 | 39,400 | 39,400 | 38,800 | 39,300 | 30 | 393 |
| 2008-04-08 | 39,850 | 39,850 | 39,100 | 39,800 | 16 | 398 |
| 2008-04-07 | 39,850 | 39,850 | 38,950 | 39,050 | 82 | 390.50 |
| 2008-04-04 | 39,900 | 39,950 | 39,000 | 39,850 | 116 | 398.50 |
| 2008-04-03 | 40,300 | 40,700 | 39,500 | 40,300 | 60 | 403 |
| 2008-04-02 | 40,600 | 40,800 | 40,500 | 40,650 | 46 | 406.50 |
| 2008-04-01 | 41,300 | 41,300 | 40,000 | 40,200 | 12 | 402 |
| 2008-03-31 | 41,000 | 41,000 | 40,000 | 40,900 | 20 | 409 |
| 2008-03-28 | 42,200 | 42,200 | 39,600 | 41,000 | 62 | 410 |
| 2008-03-27 | 41,850 | 41,850 | 41,500 | 41,500 | 3 | 415 |
| 2008-03-26 | 41,400 | 41,850 | 40,200 | 41,850 | 50 | 418.50 |
| 2008-03-25 | 39,100 | 40,050 | 39,100 | 39,800 | 32 | 398 |
| 2008-03-24 | 39,100 | 39,600 | 39,050 | 39,500 | 54 | 395 |
| 2008-03-21 | 40,800 | 40,800 | 39,600 | 39,900 | 29 | 399 |
| 2008-03-19 | 39,550 | 41,000 | 39,550 | 41,000 | 30 | 410 |
| 2008-03-18 | 39,300 | 39,900 | 38,700 | 39,900 | 143 | 399 |
| 2008-03-17 | 40,300 | 41,000 | 39,400 | 40,500 | 117 | 405 |
| 2008-03-14 | 40,100 | 41,500 | 40,100 | 41,500 | 108 | 415 |
| 2008-03-13 | 41,100 | 41,500 | 39,900 | 40,900 | 29 | 409 |
| 2008-03-12 | 42,900 | 44,900 | 40,800 | 41,500 | 91 | 415 |
| 2008-03-11 | 39,400 | 42,900 | 39,400 | 42,900 | 75 | 429 |
| 2008-03-10 | 41,000 | 41,500 | 39,500 | 41,000 | 83 | 410 |
| 2008-03-07 | 42,400 | 42,400 | 39,900 | 41,400 | 175 | 414 |
| 2008-03-06 | 44,000 | 44,500 | 42,400 | 42,700 | 40 | 427 |
| 2008-03-05 | 46,000 | 46,800 | 44,000 | 44,000 | 131 | 440 |
| 2008-03-04 | 48,000 | 49,900 | 48,000 | 48,000 | 235 | 480 |
| 2008-03-03 | 48,150 | 48,150 | 45,900 | 47,800 | 154 | 478 |
| 2008-02-29 | 47,400 | 50,100 | 47,000 | 49,900 | 491 | 499 |
| 2008-02-28 | 48,600 | 48,600 | 47,600 | 48,600 | 498 | 486 |
| 2008-02-27 | 40,700 | 44,600 | 40,700 | 44,600 | 437 | 446 |
| 2008-02-26 | 40,200 | 41,500 | 40,000 | 40,600 | 392 | 406 |
| 2008-02-25 | 37,050 | 40,700 | 37,050 | 38,600 | 383 | 386 |
| 2008-02-22 | 35,700 | 37,700 | 35,100 | 37,000 | 133 | 370 |
| 2008-02-21 | 36,400 | 36,400 | 35,000 | 35,300 | 202 | 353 |
| 2008-02-20 | 36,000 | 36,900 | 35,100 | 36,400 | 111 | 364 |
| 2008-02-19 | 37,100 | 37,450 | 35,200 | 37,450 | 178 | 374.50 |
| 2008-02-18 | 35,400 | 37,500 | 35,000 | 37,500 | 248 | 375 |
| 2008-02-15 | 34,000 | 35,000 | 32,000 | 35,000 | 309 | 350 |
| 2008-02-14 | 33,600 | 35,000 | 31,200 | 33,950 | 257 | 339.50 |
| 2008-02-13 | 34,100 | 34,800 | 32,500 | 34,000 | 177 | 340 |
| 2008-02-12 | 35,600 | 35,600 | 34,100 | 34,100 | 90 | 341 |
| 2008-02-08 | 36,500 | 37,400 | 35,300 | 36,000 | 270 | 360 |
| 2008-02-07 | 39,500 | 39,500 | 36,500 | 36,500 | 247 | 365 |
| 2008-02-06 | 39,650 | 40,600 | 39,500 | 39,500 | 63 | 395 |
| 2008-02-05 | 40,700 | 40,900 | 39,800 | 40,850 | 249 | 408.50 |
| 2008-02-04 | 42,600 | 43,500 | 40,500 | 40,500 | 127 | 405 |
| 2008-02-01 | 41,400 | 42,400 | 41,400 | 41,500 | 54 | 415 |
| 2008-01-31 | 42,150 | 42,200 | 41,900 | 42,200 | 103 | 422 |
| 2008-01-30 | 42,500 | 43,000 | 41,900 | 41,900 | 119 | 419 |
| 2008-01-29 | 42,800 | 42,950 | 42,000 | 42,400 | 35 | 424 |
| 2008-01-28 | 44,950 | 45,750 | 42,800 | 42,800 | 100 | 428 |
| 2008-01-25 | 42,300 | 43,100 | 42,000 | 43,000 | 108 | 430 |
| 2008-01-24 | 43,300 | 43,300 | 41,600 | 41,800 | 134 | 418 |
| 2008-01-23 | 42,200 | 44,200 | 40,100 | 42,500 | 174 | 425 |
| 2008-01-22 | 45,400 | 45,400 | 41,900 | 43,000 | 267 | 430 |
| 2008-01-21 | 46,000 | 46,800 | 45,800 | 45,900 | 42 | 459 |
| 2008-01-18 | 45,900 | 46,800 | 45,000 | 46,800 | 126 | 468 |
| 2008-01-17 | 45,100 | 46,000 | 44,450 | 45,900 | 164 | 459 |
| 2008-01-16 | 48,900 | 48,900 | 45,000 | 45,800 | 314 | 458 |
| 2008-01-15 | 50,000 | 50,400 | 48,850 | 50,000 | 215 | 500 |
| 2008-01-11 | 51,200 | 51,500 | 49,900 | 50,500 | 190 | 505 |
| 2008-01-10 | 52,300 | 52,300 | 50,200 | 51,200 | 125 | 512 |
| 2008-01-09 | 50,000 | 52,300 | 50,000 | 52,300 | 125 | 523 |
| 2008-01-08 | 50,100 | 52,500 | 50,100 | 51,800 | 89 | 518 |
| 2008-01-07 | 49,900 | 50,800 | 49,900 | 50,500 | 131 | 505 |
| 2008-01-04 | 50,800 | 51,900 | 50,000 | 51,900 | 122 | 519 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
