6769 ザインエレクトロニクス(株) 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 | 49,500 | 49,500 | 49,300 | 49,500 | 8 | 495 |
| 2008-12-29 | 49,350 | 49,800 | 48,300 | 48,800 | 45 | 488 |
| 2008-12-26 | 49,400 | 49,400 | 48,100 | 49,400 | 14 | 494 |
| 2008-12-25 | 49,950 | 49,950 | 48,100 | 48,100 | 23 | 481 |
| 2008-12-24 | 49,500 | 49,500 | 48,000 | 48,000 | 49 | 480 |
| 2008-12-22 | 49,900 | 49,950 | 48,100 | 49,700 | 63 | 497 |
| 2008-12-19 | 49,150 | 49,900 | 48,200 | 49,900 | 31 | 499 |
| 2008-12-18 | 49,650 | 49,700 | 48,250 | 48,350 | 21 | 483.50 |
| 2008-12-17 | 49,100 | 49,800 | 48,000 | 49,800 | 129 | 498 |
| 2008-12-16 | 49,900 | 50,000 | 49,000 | 50,000 | 17 | 500 |
| 2008-12-15 | 50,300 | 50,400 | 49,000 | 49,000 | 56 | 490 |
| 2008-12-12 | 50,800 | 50,800 | 49,500 | 49,500 | 43 | 495 |
| 2008-12-11 | 49,350 | 50,800 | 49,350 | 50,800 | 16 | 508 |
| 2008-12-10 | 49,150 | 49,600 | 48,500 | 49,000 | 60 | 490 |
| 2008-12-09 | 50,600 | 51,000 | 49,300 | 49,950 | 187 | 499.50 |
| 2008-12-08 | 51,700 | 51,700 | 49,700 | 51,000 | 67 | 510 |
| 2008-12-05 | 51,700 | 51,800 | 50,800 | 51,800 | 14 | 518 |
| 2008-12-04 | 50,800 | 51,900 | 49,100 | 51,900 | 32 | 519 |
| 2008-12-03 | 51,200 | 51,700 | 50,000 | 50,000 | 21 | 500 |
| 2008-12-02 | 51,700 | 51,800 | 50,100 | 51,700 | 55 | 517 |
| 2008-12-01 | 51,200 | 52,500 | 50,000 | 52,000 | 62 | 520 |
| 2008-11-28 | 49,000 | 51,500 | 48,550 | 51,200 | 52 | 512 |
| 2008-11-27 | 49,500 | 49,500 | 49,000 | 49,000 | 17 | 490 |
| 2008-11-26 | 49,500 | 49,500 | 47,800 | 47,800 | 53 | 478 |
| 2008-11-25 | 50,400 | 50,500 | 49,000 | 49,500 | 51 | 495 |
| 2008-11-21 | 51,100 | 51,100 | 49,600 | 50,900 | 151 | 509 |
| 2008-11-20 | 49,400 | 52,000 | 49,400 | 51,900 | 94 | 519 |
| 2008-11-19 | 51,800 | 52,500 | 50,300 | 52,300 | 32 | 523 |
| 2008-11-18 | 50,800 | 52,300 | 50,600 | 52,300 | 62 | 523 |
| 2008-11-17 | 52,100 | 52,300 | 51,600 | 52,300 | 40 | 523 |
| 2008-11-14 | 50,500 | 52,500 | 50,500 | 52,300 | 63 | 523 |
| 2008-11-13 | 50,800 | 50,800 | 50,000 | 50,000 | 57 | 500 |
| 2008-11-12 | 49,200 | 51,000 | 49,000 | 50,300 | 16 | 503 |
| 2008-11-11 | 49,200 | 49,200 | 49,000 | 49,200 | 14 | 492 |
| 2008-11-10 | 49,900 | 50,700 | 49,100 | 49,200 | 14 | 492 |
| 2008-11-07 | 50,000 | 50,100 | 49,700 | 49,800 | 23 | 498 |
| 2008-11-06 | 50,800 | 50,900 | 50,100 | 50,100 | 49 | 501 |
| 2008-11-05 | 51,500 | 51,900 | 50,200 | 51,900 | 42 | 519 |
| 2008-11-04 | 50,100 | 50,800 | 47,000 | 50,000 | 73 | 500 |
| 2008-10-31 | 50,300 | 51,000 | 49,500 | 49,600 | 18 | 496 |
| 2008-10-30 | 49,500 | 50,800 | 49,450 | 49,700 | 18 | 497 |
| 2008-10-29 | 47,200 | 50,700 | 47,200 | 49,500 | 8 | 495 |
| 2008-10-28 | 41,000 | 46,800 | 41,000 | 46,800 | 130 | 468 |
| 2008-10-27 | 49,050 | 49,050 | 45,000 | 45,000 | 225 | 450 |
| 2008-10-24 | 52,000 | 52,000 | 49,000 | 49,000 | 104 | 490 |
| 2008-10-23 | 52,000 | 52,000 | 50,000 | 51,800 | 105 | 518 |
| 2008-10-22 | 56,000 | 56,000 | 54,000 | 54,000 | 16 | 540 |
| 2008-10-21 | 59,800 | 59,800 | 56,000 | 56,000 | 54 | 560 |
| 2008-10-20 | 52,800 | 56,000 | 52,000 | 56,000 | 102 | 560 |
| 2008-10-17 | 49,250 | 51,500 | 49,000 | 51,000 | 54 | 510 |
| 2008-10-16 | 49,500 | 49,500 | 46,800 | 48,800 | 109 | 488 |
| 2008-10-15 | 51,100 | 51,500 | 50,500 | 51,000 | 56 | 510 |
| 2008-10-14 | 50,200 | 50,600 | 50,100 | 50,600 | 49 | 506 |
| 2008-10-10 | 48,700 | 49,000 | 46,600 | 46,600 | 152 | 466 |
| 2008-10-09 | 49,500 | 50,800 | 49,100 | 50,000 | 80 | 500 |
| 2008-10-08 | 51,500 | 53,400 | 49,550 | 51,500 | 203 | 515 |
| 2008-10-07 | 52,500 | 55,000 | 52,000 | 54,500 | 384 | 545 |
| 2008-10-06 | 62,000 | 62,000 | 57,000 | 57,000 | 206 | 570 |
| 2008-10-03 | 62,800 | 62,800 | 60,800 | 62,000 | 283 | 620 |
| 2008-10-02 | 71,000 | 71,000 | 65,300 | 65,800 | 56 | 658 |
| 2008-10-01 | 67,500 | 68,300 | 65,600 | 68,000 | 20 | 680 |
| 2008-09-30 | 67,600 | 69,000 | 66,200 | 69,000 | 104 | 690 |
| 2008-09-29 | 70,100 | 70,900 | 69,200 | 70,100 | 70 | 701 |
| 2008-09-26 | 71,000 | 72,000 | 69,600 | 70,700 | 50 | 707 |
| 2008-09-25 | 70,900 | 72,000 | 70,200 | 71,000 | 6 | 710 |
| 2008-09-24 | 70,500 | 72,000 | 69,400 | 71,900 | 65 | 719 |
| 2008-09-22 | 71,500 | 72,900 | 70,700 | 71,400 | 77 | 714 |
| 2008-09-19 | 69,500 | 72,000 | 69,000 | 71,000 | 163 | 710 |
| 2008-09-18 | 69,800 | 69,800 | 67,500 | 68,500 | 96 | 685 |
| 2008-09-17 | 70,100 | 71,000 | 68,500 | 71,000 | 192 | 710 |
| 2008-09-16 | 68,000 | 74,500 | 67,200 | 72,000 | 273 | 720 |
| 2008-09-12 | 73,600 | 74,000 | 73,600 | 74,000 | 6 | 740 |
| 2008-09-11 | 73,700 | 76,100 | 73,500 | 75,000 | 49 | 750 |
| 2008-09-10 | 72,100 | 77,000 | 70,100 | 75,000 | 99 | 750 |
| 2008-09-09 | 72,300 | 72,300 | 71,100 | 71,100 | 18 | 711 |
| 2008-09-08 | 73,000 | 73,000 | 72,200 | 72,300 | 7 | 723 |
| 2008-09-05 | 72,000 | 74,000 | 71,500 | 72,000 | 78 | 720 |
| 2008-09-04 | 75,300 | 77,000 | 73,000 | 77,000 | 50 | 770 |
| 2008-09-03 | 78,300 | 78,300 | 75,000 | 77,900 | 53 | 779 |
| 2008-09-02 | 76,000 | 78,000 | 75,100 | 78,000 | 38 | 780 |
| 2008-09-01 | 78,100 | 78,900 | 76,000 | 78,000 | 24 | 780 |
| 2008-08-29 | 72,200 | 77,900 | 72,200 | 77,700 | 73 | 777 |
| 2008-08-28 | 72,000 | 72,500 | 71,500 | 72,500 | 6 | 725 |
| 2008-08-27 | 71,700 | 72,400 | 71,600 | 71,600 | 25 | 716 |
| 2008-08-26 | 72,900 | 72,900 | 71,500 | 71,500 | 16 | 715 |
| 2008-08-25 | 74,000 | 74,900 | 72,100 | 72,900 | 28 | 729 |
| 2008-08-22 | 71,000 | 74,000 | 70,100 | 74,000 | 98 | 740 |
| 2008-08-21 | 72,000 | 74,000 | 70,000 | 74,000 | 90 | 740 |
| 2008-08-20 | 72,000 | 76,000 | 71,100 | 73,000 | 68 | 730 |
| 2008-08-19 | 72,500 | 73,000 | 71,100 | 71,100 | 56 | 711 |
| 2008-08-18 | 72,300 | 75,500 | 72,300 | 75,500 | 97 | 755 |
| 2008-08-15 | 75,000 | 76,100 | 72,200 | 76,000 | 79 | 760 |
| 2008-08-14 | 79,000 | 79,000 | 75,800 | 75,800 | 22 | 758 |
| 2008-08-13 | 76,000 | 80,000 | 75,000 | 79,000 | 34 | 790 |
| 2008-08-12 | 77,000 | 78,400 | 77,000 | 78,000 | 56 | 780 |
| 2008-08-11 | 76,000 | 77,000 | 74,000 | 77,000 | 34 | 770 |
| 2008-08-08 | 76,100 | 76,100 | 72,000 | 75,600 | 148 | 756 |
| 2008-08-07 | 73,400 | 77,100 | 73,400 | 76,900 | 26 | 769 |
| 2008-08-06 | 73,100 | 74,400 | 72,100 | 74,400 | 70 | 744 |
| 2008-08-05 | 75,000 | 75,000 | 72,000 | 74,600 | 64 | 746 |
| 2008-08-04 | 76,000 | 76,000 | 73,100 | 75,800 | 160 | 758 |
| 2008-08-01 | 78,200 | 79,000 | 76,000 | 78,000 | 207 | 780 |
| 2008-07-31 | 80,400 | 81,000 | 77,700 | 80,000 | 185 | 800 |
| 2008-07-30 | 83,300 | 83,300 | 81,000 | 81,000 | 133 | 810 |
| 2008-07-29 | 87,500 | 87,500 | 84,300 | 84,300 | 38 | 843 |
| 2008-07-28 | 88,200 | 88,200 | 85,500 | 87,500 | 79 | 875 |
| 2008-07-25 | 88,100 | 88,500 | 87,700 | 88,300 | 36 | 883 |
| 2008-07-24 | 88,000 | 90,000 | 88,000 | 88,000 | 43 | 880 |
| 2008-07-23 | 87,500 | 90,000 | 87,500 | 89,500 | 62 | 895 |
| 2008-07-22 | 90,000 | 90,000 | 82,200 | 87,500 | 114 | 875 |
| 2008-07-18 | 92,200 | 92,200 | 91,000 | 91,700 | 35 | 917 |
| 2008-07-17 | 91,000 | 92,200 | 91,000 | 92,000 | 42 | 920 |
| 2008-07-16 | 95,000 | 95,000 | 91,200 | 91,200 | 74 | 912 |
| 2008-07-15 | 97,400 | 97,400 | 95,000 | 95,000 | 21 | 950 |
| 2008-07-14 | 97,500 | 97,500 | 96,000 | 97,300 | 37 | 973 |
| 2008-07-11 | 96,000 | 98,500 | 96,000 | 97,300 | 35 | 973 |
| 2008-07-10 | 99,500 | 101,000 | 96,500 | 99,000 | 46 | 990 |
| 2008-07-09 | 100,000 | 104,000 | 99,000 | 104,000 | 57 | 1,040 |
| 2008-07-08 | 100,000 | 100,000 | 99,500 | 100,000 | 8 | 1,000 |
| 2008-07-07 | 99,500 | 100,000 | 99,500 | 100,000 | 20 | 1,000 |
| 2008-07-04 | 98,200 | 100,000 | 98,200 | 100,000 | 56 | 1,000 |
| 2008-07-03 | 98,200 | 98,800 | 97,500 | 97,900 | 98 | 979 |
| 2008-07-02 | 103,000 | 103,000 | 98,500 | 99,200 | 127 | 992 |
| 2008-07-01 | 101,000 | 104,000 | 101,000 | 103,000 | 25 | 1,030 |
| 2008-06-30 | 102,000 | 103,000 | 100,000 | 103,000 | 100 | 1,030 |
| 2008-06-27 | 102,000 | 103,000 | 101,000 | 102,000 | 37 | 1,020 |
| 2008-06-26 | 105,000 | 105,000 | 103,000 | 104,000 | 19 | 1,040 |
| 2008-06-25 | 105,000 | 105,000 | 104,000 | 104,000 | 5 | 1,040 |
| 2008-06-24 | 104,000 | 106,000 | 102,000 | 103,000 | 38 | 1,030 |
| 2008-06-23 | 106,000 | 106,000 | 104,000 | 105,000 | 69 | 1,050 |
| 2008-06-20 | 106,000 | 106,000 | 105,000 | 106,000 | 34 | 1,060 |
| 2008-06-19 | 107,000 | 107,000 | 104,000 | 106,000 | 29 | 1,060 |
| 2008-06-18 | 107,000 | 109,000 | 104,000 | 107,000 | 79 | 1,070 |
| 2008-06-17 | 105,000 | 110,000 | 105,000 | 110,000 | 35 | 1,100 |
| 2008-06-16 | 110,000 | 110,000 | 102,000 | 105,000 | 109 | 1,050 |
| 2008-06-13 | 112,000 | 112,000 | 110,000 | 110,000 | 48 | 1,100 |
| 2008-06-12 | 112,000 | 112,000 | 111,000 | 112,000 | 31 | 1,120 |
| 2008-06-11 | 113,000 | 113,000 | 112,000 | 112,000 | 25 | 1,120 |
| 2008-06-10 | 113,000 | 114,000 | 112,000 | 112,000 | 70 | 1,120 |
| 2008-06-09 | 113,000 | 114,000 | 113,000 | 114,000 | 23 | 1,140 |
| 2008-06-06 | 114,000 | 118,000 | 114,000 | 115,000 | 101 | 1,150 |
| 2008-06-05 | 117,000 | 117,000 | 114,000 | 115,000 | 76 | 1,150 |
| 2008-06-04 | 114,000 | 115,000 | 112,000 | 115,000 | 108 | 1,150 |
| 2008-06-03 | 114,000 | 114,000 | 112,000 | 112,000 | 60 | 1,120 |
| 2008-06-02 | 115,000 | 115,000 | 112,000 | 114,000 | 59 | 1,140 |
| 2008-05-30 | 115,000 | 115,000 | 112,000 | 115,000 | 64 | 1,150 |
| 2008-05-29 | 113,000 | 114,000 | 112,000 | 114,000 | 38 | 1,140 |
| 2008-05-28 | 114,000 | 115,000 | 112,000 | 112,000 | 31 | 1,120 |
| 2008-05-27 | 114,000 | 115,000 | 113,000 | 113,000 | 56 | 1,130 |
| 2008-05-26 | 115,000 | 115,000 | 114,000 | 114,000 | 52 | 1,140 |
| 2008-05-23 | 118,000 | 118,000 | 115,000 | 118,000 | 108 | 1,180 |
| 2008-05-22 | 117,000 | 118,000 | 116,000 | 117,000 | 36 | 1,170 |
| 2008-05-21 | 118,000 | 120,000 | 118,000 | 118,000 | 39 | 1,180 |
| 2008-05-20 | 120,000 | 122,000 | 117,000 | 120,000 | 113 | 1,200 |
| 2008-05-19 | 120,000 | 121,000 | 115,000 | 120,000 | 106 | 1,200 |
| 2008-05-16 | 114,000 | 120,000 | 112,000 | 120,000 | 160 | 1,200 |
| 2008-05-15 | 114,000 | 114,000 | 112,000 | 113,000 | 112 | 1,130 |
| 2008-05-14 | 116,000 | 116,000 | 114,000 | 114,000 | 56 | 1,140 |
| 2008-05-13 | 113,000 | 116,000 | 112,000 | 116,000 | 201 | 1,160 |
| 2008-05-12 | 112,000 | 113,000 | 112,000 | 112,000 | 87 | 1,120 |
| 2008-05-09 | 112,000 | 114,000 | 111,000 | 112,000 | 123 | 1,120 |
| 2008-05-08 | 113,000 | 115,000 | 112,000 | 112,000 | 176 | 1,120 |
| 2008-05-07 | 116,000 | 118,000 | 113,000 | 114,000 | 202 | 1,140 |
| 2008-05-02 | 116,000 | 116,000 | 115,000 | 116,000 | 113 | 1,160 |
| 2008-05-01 | 115,000 | 115,000 | 114,000 | 114,000 | 40 | 1,140 |
| 2008-04-30 | 115,000 | 116,000 | 114,000 | 115,000 | 51 | 1,150 |
| 2008-04-28 | 115,000 | 116,000 | 113,000 | 115,000 | 66 | 1,150 |
| 2008-04-25 | 113,000 | 116,000 | 112,000 | 112,000 | 210 | 1,120 |
| 2008-04-24 | 115,000 | 116,000 | 113,000 | 114,000 | 69 | 1,140 |
| 2008-04-23 | 112,000 | 115,000 | 112,000 | 113,000 | 25 | 1,130 |
| 2008-04-22 | 115,000 | 116,000 | 112,000 | 112,000 | 56 | 1,120 |
| 2008-04-21 | 121,000 | 123,000 | 116,000 | 117,000 | 74 | 1,170 |
| 2008-04-18 | 111,000 | 120,000 | 110,000 | 120,000 | 109 | 1,200 |
| 2008-04-17 | 114,000 | 114,000 | 111,000 | 113,000 | 18 | 1,130 |
| 2008-04-16 | 110,000 | 111,000 | 109,000 | 110,000 | 9 | 1,100 |
| 2008-04-15 | 108,000 | 111,000 | 108,000 | 111,000 | 24 | 1,110 |
| 2008-04-14 | 112,000 | 112,000 | 110,000 | 110,000 | 24 | 1,100 |
| 2008-04-11 | 119,000 | 120,000 | 112,000 | 112,000 | 66 | 1,120 |
| 2008-04-10 | 117,000 | 118,000 | 115,000 | 117,000 | 39 | 1,170 |
| 2008-04-09 | 118,000 | 120,000 | 117,000 | 119,000 | 36 | 1,190 |
| 2008-04-08 | 122,000 | 122,000 | 119,000 | 119,000 | 71 | 1,190 |
| 2008-04-07 | 121,000 | 122,000 | 120,000 | 121,000 | 37 | 1,210 |
| 2008-04-04 | 120,000 | 124,000 | 120,000 | 121,000 | 88 | 1,210 |
| 2008-04-03 | 121,000 | 121,000 | 119,000 | 120,000 | 29 | 1,200 |
| 2008-04-02 | 122,000 | 124,000 | 119,000 | 122,000 | 65 | 1,220 |
| 2008-04-01 | 124,000 | 124,000 | 120,000 | 120,000 | 59 | 1,200 |
| 2008-03-31 | 117,000 | 123,000 | 114,000 | 122,000 | 72 | 1,220 |
| 2008-03-28 | 110,000 | 117,000 | 108,000 | 117,000 | 72 | 1,170 |
| 2008-03-27 | 112,000 | 113,000 | 110,000 | 111,000 | 34 | 1,110 |
| 2008-03-26 | 115,000 | 115,000 | 111,000 | 112,000 | 24 | 1,120 |
| 2008-03-25 | 115,000 | 115,000 | 111,000 | 112,000 | 75 | 1,120 |
| 2008-03-24 | 115,000 | 122,000 | 111,000 | 111,000 | 87 | 1,110 |
| 2008-03-21 | 111,000 | 114,000 | 109,000 | 114,000 | 229 | 1,140 |
| 2008-03-19 | 105,000 | 114,000 | 105,000 | 112,000 | 493 | 1,120 |
| 2008-03-18 | 110,000 | 110,000 | 103,000 | 104,000 | 52 | 1,040 |
| 2008-03-17 | 102,000 | 110,000 | 102,000 | 110,000 | 116 | 1,100 |
| 2008-03-14 | 110,000 | 113,000 | 108,000 | 110,000 | 196 | 1,100 |
| 2008-03-13 | 120,000 | 120,000 | 105,000 | 105,000 | 210 | 1,050 |
| 2008-03-12 | 123,000 | 126,000 | 120,000 | 120,000 | 139 | 1,200 |
| 2008-03-11 | 120,000 | 122,000 | 119,000 | 121,000 | 53 | 1,210 |
| 2008-03-10 | 125,000 | 126,000 | 120,000 | 125,000 | 135 | 1,250 |
| 2008-03-07 | 131,000 | 131,000 | 126,000 | 127,000 | 56 | 1,270 |
| 2008-03-06 | 133,000 | 134,000 | 132,000 | 132,000 | 48 | 1,320 |
| 2008-03-05 | 135,000 | 135,000 | 132,000 | 133,000 | 37 | 1,330 |
| 2008-03-04 | 138,000 | 138,000 | 135,000 | 136,000 | 50 | 1,360 |
| 2008-03-03 | 136,000 | 138,000 | 135,000 | 136,000 | 40 | 1,360 |
| 2008-02-29 | 141,000 | 141,000 | 138,000 | 140,000 | 70 | 1,400 |
| 2008-02-28 | 140,000 | 145,000 | 140,000 | 143,000 | 161 | 1,430 |
| 2008-02-27 | 135,000 | 142,000 | 134,000 | 142,000 | 74 | 1,420 |
| 2008-02-26 | 132,000 | 134,000 | 131,000 | 133,000 | 246 | 1,330 |
| 2008-02-25 | 137,000 | 139,000 | 131,000 | 133,000 | 209 | 1,330 |
| 2008-02-22 | 141,000 | 141,000 | 137,000 | 139,000 | 57 | 1,390 |
| 2008-02-21 | 138,000 | 140,000 | 137,000 | 140,000 | 81 | 1,400 |
| 2008-02-20 | 143,000 | 144,000 | 139,000 | 139,000 | 126 | 1,390 |
| 2008-02-19 | 142,000 | 144,000 | 140,000 | 142,000 | 146 | 1,420 |
| 2008-02-18 | 143,000 | 145,000 | 142,000 | 142,000 | 179 | 1,420 |
| 2008-02-15 | 150,000 | 150,000 | 142,000 | 147,000 | 217 | 1,470 |
| 2008-02-14 | 154,000 | 156,000 | 151,000 | 156,000 | 94 | 1,560 |
| 2008-02-13 | 149,000 | 157,000 | 149,000 | 157,000 | 191 | 1,570 |
| 2008-02-12 | 162,000 | 162,000 | 155,000 | 156,000 | 46 | 1,560 |
| 2008-02-08 | 164,000 | 165,000 | 162,000 | 165,000 | 113 | 1,650 |
| 2008-02-07 | 164,000 | 167,000 | 162,000 | 167,000 | 127 | 1,670 |
| 2008-02-06 | 166,000 | 169,000 | 163,000 | 163,000 | 138 | 1,630 |
| 2008-02-05 | 170,000 | 170,000 | 168,000 | 168,000 | 29 | 1,680 |
| 2008-02-04 | 172,000 | 172,000 | 168,000 | 172,000 | 92 | 1,720 |
| 2008-02-01 | 166,000 | 170,000 | 166,000 | 169,000 | 148 | 1,690 |
| 2008-01-31 | 171,000 | 171,000 | 165,000 | 169,000 | 130 | 1,690 |
| 2008-01-30 | 175,000 | 175,000 | 172,000 | 173,000 | 174 | 1,730 |
| 2008-01-29 | 175,000 | 175,000 | 171,000 | 174,000 | 95 | 1,740 |
| 2008-01-28 | 172,000 | 175,000 | 171,000 | 175,000 | 132 | 1,750 |
| 2008-01-25 | 172,000 | 176,000 | 170,000 | 174,000 | 136 | 1,740 |
| 2008-01-24 | 169,000 | 171,000 | 168,000 | 170,000 | 111 | 1,700 |
| 2008-01-23 | 171,000 | 176,000 | 166,000 | 166,000 | 102 | 1,660 |
| 2008-01-22 | 170,000 | 171,000 | 165,000 | 171,000 | 183 | 1,710 |
| 2008-01-21 | 175,000 | 179,000 | 173,000 | 176,000 | 108 | 1,760 |
| 2008-01-18 | 168,000 | 178,000 | 166,000 | 172,000 | 99 | 1,720 |
| 2008-01-17 | 170,000 | 172,000 | 168,000 | 170,000 | 181 | 1,700 |
| 2008-01-16 | 165,000 | 177,000 | 162,000 | 173,000 | 393 | 1,730 |
| 2008-01-15 | 180,000 | 180,000 | 171,000 | 174,000 | 321 | 1,740 |
| 2008-01-11 | 182,000 | 185,000 | 176,000 | 180,000 | 289 | 1,800 |
| 2008-01-10 | 177,000 | 182,000 | 177,000 | 180,000 | 185 | 1,800 |
| 2008-01-09 | 174,000 | 177,000 | 170,000 | 177,000 | 228 | 1,770 |
| 2008-01-08 | 170,000 | 176,000 | 170,000 | 175,000 | 155 | 1,750 |
| 2008-01-07 | 165,000 | 167,000 | 162,000 | 167,000 | 115 | 1,670 |
| 2008-01-04 | 167,000 | 172,000 | 163,000 | 166,000 | 107 | 1,660 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2002-12-25]1株→3株 [2001-12-25]1株→3株
