6778 (株)アルチザネットワークス 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 | 23,700 | 23,700 | 23,190 | 23,500 | 9 | 235 |
| 2008-12-29 | 24,080 | 24,080 | 23,700 | 23,700 | 13 | 237 |
| 2008-12-26 | 22,700 | 23,350 | 22,700 | 23,180 | 137 | 231.80 |
| 2008-12-25 | 24,710 | 24,720 | 22,500 | 22,500 | 157 | 225 |
| 2008-12-24 | 24,900 | 25,010 | 24,710 | 24,710 | 109 | 247.10 |
| 2008-12-22 | 25,710 | 25,900 | 25,000 | 25,110 | 112 | 251.10 |
| 2008-12-19 | 26,100 | 26,300 | 25,710 | 25,710 | 56 | 257.10 |
| 2008-12-18 | 27,000 | 27,000 | 26,700 | 26,700 | 53 | 267 |
| 2008-12-17 | 28,790 | 28,790 | 26,800 | 27,110 | 90 | 271.10 |
| 2008-12-16 | 25,600 | 28,000 | 25,300 | 27,890 | 178 | 278.90 |
| 2008-12-15 | 23,900 | 25,500 | 23,900 | 25,400 | 28 | 254 |
| 2008-12-12 | 23,690 | 24,190 | 23,550 | 23,800 | 36 | 238 |
| 2008-12-11 | 24,500 | 25,490 | 23,000 | 25,490 | 56 | 254.90 |
| 2008-12-10 | 24,240 | 25,000 | 24,240 | 24,500 | 59 | 245 |
| 2008-12-09 | 22,500 | 23,640 | 21,600 | 23,640 | 96 | 236.40 |
| 2008-12-08 | 21,450 | 22,300 | 20,210 | 22,300 | 113 | 223 |
| 2008-12-05 | 21,900 | 22,500 | 21,500 | 21,500 | 124 | 215 |
| 2008-12-04 | 23,000 | 23,110 | 22,500 | 22,800 | 78 | 228 |
| 2008-12-03 | 23,400 | 23,900 | 23,300 | 23,900 | 27 | 239 |
| 2008-12-02 | 23,500 | 24,000 | 23,500 | 24,000 | 28 | 240 |
| 2008-12-01 | 24,230 | 24,800 | 24,000 | 24,500 | 23 | 245 |
| 2008-11-28 | 25,950 | 26,000 | 24,120 | 24,200 | 65 | 242 |
| 2008-11-27 | 25,710 | 26,000 | 25,710 | 25,710 | 39 | 257.10 |
| 2008-11-26 | 25,200 | 25,710 | 25,200 | 25,710 | 13 | 257.10 |
| 2008-11-25 | 28,700 | 28,700 | 25,500 | 25,500 | 30 | 255 |
| 2008-11-21 | 24,810 | 26,600 | 24,810 | 26,600 | 28 | 266 |
| 2008-11-20 | 25,000 | 26,000 | 24,500 | 26,000 | 26 | 260 |
| 2008-11-19 | 26,000 | 26,000 | 25,050 | 25,050 | 48 | 250.50 |
| 2008-11-18 | 26,270 | 26,300 | 26,000 | 26,000 | 40 | 260 |
| 2008-11-17 | 27,800 | 27,800 | 27,000 | 27,770 | 74 | 277.70 |
| 2008-11-14 | 27,340 | 27,920 | 27,310 | 27,500 | 46 | 275 |
| 2008-11-13 | 28,100 | 28,100 | 27,600 | 27,600 | 24 | 276 |
| 2008-11-12 | 29,500 | 29,750 | 28,100 | 29,000 | 37 | 290 |
| 2008-11-11 | 29,600 | 29,800 | 29,080 | 29,200 | 24 | 292 |
| 2008-11-10 | 29,090 | 30,300 | 29,090 | 29,600 | 26 | 296 |
| 2008-11-07 | 28,000 | 28,900 | 28,000 | 28,700 | 71 | 287 |
| 2008-11-06 | 30,650 | 30,650 | 29,200 | 29,200 | 77 | 292 |
| 2008-11-05 | 32,050 | 33,000 | 31,300 | 31,700 | 82 | 317 |
| 2008-11-04 | 31,000 | 31,800 | 30,000 | 31,800 | 64 | 318 |
| 2008-10-31 | 29,600 | 31,000 | 29,500 | 31,000 | 184 | 310 |
| 2008-10-30 | 29,890 | 29,900 | 29,000 | 29,300 | 35 | 293 |
| 2008-10-29 | 27,600 | 29,300 | 27,600 | 29,200 | 134 | 292 |
| 2008-10-28 | 27,310 | 27,900 | 25,000 | 27,900 | 87 | 279 |
| 2008-10-27 | 27,300 | 28,200 | 27,300 | 27,900 | 76 | 279 |
| 2008-10-24 | 28,800 | 28,800 | 27,000 | 27,900 | 71 | 279 |
| 2008-10-23 | 29,590 | 29,590 | 28,450 | 28,500 | 51 | 285 |
| 2008-10-22 | 30,050 | 30,700 | 29,800 | 29,830 | 101 | 298.30 |
| 2008-10-21 | 30,000 | 30,300 | 29,800 | 30,000 | 200 | 300 |
| 2008-10-20 | 29,700 | 30,000 | 27,990 | 30,000 | 81 | 300 |
| 2008-10-17 | 30,000 | 30,000 | 29,330 | 29,700 | 110 | 297 |
| 2008-10-16 | 27,000 | 29,690 | 27,000 | 28,500 | 394 | 285 |
| 2008-10-15 | 27,250 | 27,900 | 26,520 | 26,690 | 127 | 266.90 |
| 2008-10-14 | 27,250 | 27,250 | 26,900 | 27,250 | 180 | 272.50 |
| 2008-10-10 | 24,000 | 25,400 | 24,000 | 24,250 | 216 | 242.50 |
| 2008-10-09 | 22,350 | 26,850 | 22,350 | 26,250 | 196 | 262.50 |
| 2008-10-08 | 24,450 | 25,000 | 23,850 | 23,850 | 401 | 238.50 |
| 2008-10-07 | 24,500 | 27,500 | 24,500 | 26,850 | 282 | 268.50 |
| 2008-10-06 | 27,800 | 27,810 | 26,000 | 27,500 | 298 | 275 |
| 2008-10-03 | 28,800 | 29,200 | 28,000 | 29,000 | 166 | 290 |
| 2008-10-02 | 29,800 | 30,400 | 29,000 | 29,100 | 191 | 291 |
| 2008-10-01 | 30,000 | 30,300 | 29,000 | 29,790 | 146 | 297.90 |
| 2008-09-30 | 30,100 | 30,250 | 28,100 | 29,600 | 246 | 296 |
| 2008-09-29 | 33,150 | 34,450 | 31,600 | 31,600 | 218 | 316 |
| 2008-09-26 | 34,300 | 34,900 | 33,700 | 34,350 | 117 | 343.50 |
| 2008-09-25 | 34,800 | 34,800 | 33,750 | 34,200 | 137 | 342 |
| 2008-09-24 | 36,450 | 36,450 | 33,100 | 34,800 | 351 | 348 |
| 2008-09-22 | 33,600 | 36,500 | 33,600 | 36,450 | 546 | 364.50 |
| 2008-09-19 | 31,600 | 32,750 | 31,500 | 32,500 | 137 | 325 |
| 2008-09-18 | 31,800 | 32,950 | 30,000 | 31,100 | 184 | 311 |
| 2008-09-17 | 30,500 | 33,000 | 30,100 | 31,800 | 285 | 318 |
| 2008-09-16 | 28,900 | 30,500 | 28,000 | 30,500 | 253 | 305 |
| 2008-09-12 | 30,500 | 31,400 | 29,800 | 30,600 | 167 | 306 |
| 2008-09-11 | 31,950 | 35,150 | 28,800 | 30,900 | 925 | 309 |
| 2008-09-10 | 28,110 | 31,150 | 28,110 | 31,150 | 452 | 311.50 |
| 2008-09-09 | 28,100 | 28,410 | 26,400 | 28,110 | 1,621 | 281.10 |
| 2008-09-08 | 30,000 | 30,000 | 30,000 | 30,000 | 151 | 300 |
| 2008-09-05 | 34,000 | 34,000 | 34,000 | 34,000 | 80 | 340 |
| 2008-09-04 | 39,500 | 39,500 | 36,500 | 38,000 | 176 | 380 |
| 2008-09-03 | 37,500 | 39,000 | 37,500 | 38,300 | 426 | 383 |
| 2008-09-02 | 41,500 | 41,500 | 39,100 | 39,100 | 626 | 391 |
| 2008-09-01 | 42,500 | 43,600 | 42,300 | 43,100 | 145 | 431 |
| 2008-08-29 | 41,300 | 42,500 | 41,300 | 42,500 | 223 | 425 |
| 2008-08-28 | 41,750 | 42,800 | 41,050 | 41,250 | 183 | 412.50 |
| 2008-08-27 | 41,600 | 43,000 | 41,200 | 42,150 | 95 | 421.50 |
| 2008-08-26 | 43,750 | 43,750 | 41,100 | 42,400 | 216 | 424 |
| 2008-08-25 | 44,600 | 44,900 | 42,550 | 43,350 | 136 | 433.50 |
| 2008-08-22 | 45,350 | 45,350 | 42,500 | 43,750 | 122 | 437.50 |
| 2008-08-21 | 45,800 | 45,950 | 44,600 | 44,700 | 80 | 447 |
| 2008-08-20 | 42,900 | 44,800 | 42,900 | 44,600 | 96 | 446 |
| 2008-08-19 | 44,900 | 44,900 | 42,000 | 44,500 | 179 | 445 |
| 2008-08-18 | 42,800 | 45,200 | 42,800 | 44,900 | 257 | 449 |
| 2008-08-15 | 42,900 | 42,900 | 38,000 | 41,200 | 298 | 412 |
| 2008-08-14 | 40,500 | 41,500 | 40,500 | 40,500 | 345 | 405 |
| 2008-08-13 | 45,700 | 46,100 | 44,500 | 44,500 | 279 | 445 |
| 2008-08-12 | 50,000 | 50,100 | 48,050 | 48,100 | 149 | 481 |
| 2008-08-11 | 51,200 | 51,500 | 50,500 | 50,800 | 143 | 508 |
| 2008-08-08 | 51,000 | 53,000 | 51,000 | 51,600 | 84 | 516 |
| 2008-08-07 | 54,000 | 55,000 | 54,000 | 54,000 | 54 | 540 |
| 2008-08-06 | 53,000 | 55,000 | 53,000 | 55,000 | 38 | 550 |
| 2008-08-05 | 50,800 | 53,000 | 50,800 | 53,000 | 100 | 530 |
| 2008-08-04 | 57,200 | 57,200 | 52,800 | 52,800 | 136 | 528 |
| 2008-08-01 | 57,900 | 58,500 | 57,600 | 57,700 | 61 | 577 |
| 2008-07-31 | 62,500 | 62,500 | 58,500 | 60,200 | 89 | 602 |
| 2008-07-30 | 63,500 | 63,500 | 62,000 | 62,600 | 58 | 626 |
| 2008-07-29 | 62,000 | 62,800 | 60,500 | 62,800 | 60 | 628 |
| 2008-07-28 | 63,200 | 63,800 | 62,700 | 63,800 | 47 | 638 |
| 2008-07-25 | 62,000 | 63,500 | 60,500 | 62,600 | 135 | 626 |
| 2008-07-24 | 59,700 | 64,000 | 59,700 | 64,000 | 239 | 640 |
| 2008-07-23 | 59,000 | 59,900 | 58,100 | 59,000 | 126 | 590 |
| 2008-07-22 | 58,900 | 59,300 | 57,500 | 59,000 | 125 | 590 |
| 2008-07-18 | 57,000 | 58,500 | 56,700 | 58,000 | 66 | 580 |
| 2008-07-17 | 57,000 | 57,900 | 56,500 | 56,900 | 49 | 569 |
| 2008-07-16 | 57,500 | 57,700 | 56,000 | 56,500 | 104 | 565 |
| 2008-07-15 | 58,000 | 60,000 | 57,000 | 57,300 | 158 | 573 |
| 2008-07-14 | 57,400 | 61,100 | 57,400 | 59,900 | 93 | 599 |
| 2008-07-11 | 57,100 | 58,200 | 57,100 | 57,400 | 48 | 574 |
| 2008-07-10 | 58,000 | 58,600 | 57,000 | 57,600 | 172 | 576 |
| 2008-07-09 | 59,300 | 60,000 | 58,800 | 59,000 | 217 | 590 |
| 2008-07-08 | 61,300 | 61,300 | 59,000 | 59,300 | 122 | 593 |
| 2008-07-07 | 60,200 | 61,200 | 60,000 | 61,000 | 56 | 610 |
| 2008-07-04 | 59,800 | 60,700 | 59,800 | 60,100 | 98 | 601 |
| 2008-07-03 | 60,900 | 60,900 | 59,500 | 60,300 | 185 | 603 |
| 2008-07-02 | 62,600 | 62,600 | 61,100 | 61,400 | 135 | 614 |
| 2008-07-01 | 63,000 | 63,000 | 61,900 | 61,900 | 137 | 619 |
| 2008-06-30 | 62,800 | 63,500 | 61,900 | 62,500 | 224 | 625 |
| 2008-06-27 | 65,500 | 65,800 | 63,000 | 64,000 | 526 | 640 |
| 2008-06-26 | 67,000 | 68,300 | 66,800 | 67,000 | 165 | 670 |
| 2008-06-25 | 68,000 | 68,200 | 66,100 | 67,000 | 300 | 670 |
| 2008-06-24 | 69,600 | 71,000 | 68,000 | 68,200 | 95 | 682 |
| 2008-06-23 | 68,800 | 70,500 | 68,200 | 69,500 | 170 | 695 |
| 2008-06-20 | 70,100 | 71,300 | 69,200 | 69,500 | 305 | 695 |
| 2008-06-19 | 71,500 | 72,000 | 68,800 | 70,500 | 278 | 705 |
| 2008-06-18 | 71,700 | 72,400 | 70,300 | 72,100 | 228 | 721 |
| 2008-06-17 | 71,400 | 72,000 | 71,300 | 71,700 | 67 | 717 |
| 2008-06-16 | 71,700 | 72,200 | 71,000 | 71,200 | 211 | 712 |
| 2008-06-13 | 72,300 | 73,100 | 72,200 | 72,200 | 102 | 722 |
| 2008-06-12 | 73,200 | 73,500 | 72,400 | 73,000 | 131 | 730 |
| 2008-06-11 | 73,600 | 74,200 | 72,700 | 74,200 | 260 | 742 |
| 2008-06-10 | 74,000 | 74,400 | 72,400 | 73,800 | 309 | 738 |
| 2008-06-09 | 71,200 | 73,700 | 71,200 | 72,100 | 457 | 721 |
| 2008-06-06 | 77,200 | 77,900 | 73,600 | 74,200 | 1,292 | 742 |
| 2008-06-05 | 84,000 | 84,000 | 81,100 | 82,200 | 475 | 822 |
| 2008-06-04 | 86,000 | 87,500 | 83,100 | 84,900 | 280 | 849 |
| 2008-06-03 | 86,100 | 88,000 | 85,800 | 87,500 | 481 | 875 |
| 2008-06-02 | 87,000 | 88,300 | 86,700 | 87,800 | 452 | 878 |
| 2008-05-30 | 85,700 | 87,100 | 84,000 | 87,100 | 283 | 871 |
| 2008-05-29 | 83,500 | 85,800 | 83,000 | 85,400 | 199 | 854 |
| 2008-05-28 | 85,800 | 86,000 | 82,800 | 84,400 | 219 | 844 |
| 2008-05-27 | 86,200 | 88,800 | 85,700 | 86,200 | 297 | 862 |
| 2008-05-26 | 84,500 | 87,200 | 84,000 | 86,700 | 490 | 867 |
| 2008-05-23 | 81,000 | 82,500 | 80,500 | 82,500 | 230 | 825 |
| 2008-05-22 | 79,400 | 81,000 | 78,900 | 80,000 | 180 | 800 |
| 2008-05-21 | 79,500 | 81,100 | 79,200 | 80,400 | 120 | 804 |
| 2008-05-20 | 80,700 | 81,700 | 78,000 | 81,200 | 297 | 812 |
| 2008-05-19 | 81,800 | 81,800 | 80,500 | 81,000 | 159 | 810 |
| 2008-05-16 | 82,200 | 83,500 | 80,200 | 80,800 | 341 | 808 |
| 2008-05-15 | 81,800 | 82,900 | 81,500 | 82,000 | 267 | 820 |
| 2008-05-14 | 81,900 | 82,300 | 80,600 | 82,300 | 140 | 823 |
| 2008-05-13 | 82,000 | 82,800 | 80,600 | 82,100 | 174 | 821 |
| 2008-05-12 | 79,000 | 81,000 | 79,000 | 81,000 | 142 | 810 |
| 2008-05-09 | 82,600 | 83,500 | 80,000 | 81,000 | 322 | 810 |
| 2008-05-08 | 77,900 | 82,300 | 76,500 | 81,600 | 495 | 816 |
| 2008-05-07 | 76,200 | 78,000 | 76,000 | 77,900 | 291 | 779 |
| 2008-05-02 | 74,400 | 75,200 | 73,900 | 75,200 | 220 | 752 |
| 2008-05-01 | 73,500 | 75,100 | 73,500 | 74,400 | 117 | 744 |
| 2008-04-30 | 74,000 | 75,500 | 73,400 | 74,400 | 193 | 744 |
| 2008-04-28 | 74,700 | 75,100 | 73,400 | 74,400 | 133 | 744 |
| 2008-04-25 | 75,000 | 75,800 | 74,600 | 74,600 | 149 | 746 |
| 2008-04-24 | 75,000 | 75,500 | 74,300 | 75,000 | 145 | 750 |
| 2008-04-23 | 75,500 | 76,000 | 74,500 | 75,000 | 132 | 750 |
| 2008-04-22 | 76,200 | 76,600 | 75,000 | 75,400 | 155 | 754 |
| 2008-04-21 | 76,500 | 77,500 | 76,300 | 76,300 | 120 | 763 |
| 2008-04-18 | 76,900 | 78,800 | 75,600 | 76,400 | 139 | 764 |
| 2008-04-17 | 78,800 | 78,800 | 76,000 | 77,000 | 408 | 770 |
| 2008-04-16 | 75,500 | 78,900 | 75,000 | 77,500 | 540 | 775 |
| 2008-04-15 | 75,200 | 76,000 | 74,600 | 75,500 | 96 | 755 |
| 2008-04-14 | 74,900 | 75,600 | 74,000 | 75,000 | 106 | 750 |
| 2008-04-11 | 74,600 | 76,000 | 74,500 | 75,900 | 196 | 759 |
| 2008-04-10 | 73,600 | 74,500 | 73,300 | 74,300 | 136 | 743 |
| 2008-04-09 | 75,100 | 75,400 | 73,600 | 74,500 | 234 | 745 |
| 2008-04-08 | 74,100 | 77,500 | 74,100 | 74,800 | 568 | 748 |
| 2008-04-07 | 73,000 | 74,900 | 73,000 | 74,100 | 165 | 741 |
| 2008-04-04 | 73,800 | 74,400 | 72,500 | 72,800 | 178 | 728 |
| 2008-04-03 | 75,100 | 76,700 | 72,600 | 74,800 | 165 | 748 |
| 2008-04-02 | 73,000 | 75,000 | 72,600 | 75,000 | 141 | 750 |
| 2008-04-01 | 73,400 | 74,200 | 72,000 | 72,600 | 132 | 726 |
| 2008-03-31 | 72,600 | 74,000 | 72,200 | 73,400 | 90 | 734 |
| 2008-03-28 | 75,200 | 75,700 | 73,500 | 73,600 | 209 | 736 |
| 2008-03-27 | 75,400 | 75,400 | 74,400 | 75,200 | 131 | 752 |
| 2008-03-26 | 75,200 | 76,000 | 74,700 | 75,400 | 150 | 754 |
| 2008-03-25 | 76,000 | 76,300 | 73,200 | 74,500 | 272 | 745 |
| 2008-03-24 | 76,000 | 76,200 | 73,800 | 75,100 | 227 | 751 |
| 2008-03-21 | 72,000 | 75,500 | 71,800 | 75,500 | 271 | 755 |
| 2008-03-19 | 73,000 | 73,000 | 70,500 | 71,500 | 243 | 715 |
| 2008-03-18 | 70,800 | 72,000 | 68,800 | 71,000 | 168 | 710 |
| 2008-03-17 | 68,100 | 69,400 | 67,600 | 68,500 | 260 | 685 |
| 2008-03-14 | 71,000 | 74,800 | 70,500 | 70,600 | 197 | 706 |
| 2008-03-13 | 73,600 | 74,700 | 71,000 | 71,000 | 284 | 710 |
| 2008-03-12 | 75,900 | 77,000 | 73,500 | 73,500 | 534 | 735 |
| 2008-03-11 | 70,300 | 74,400 | 69,500 | 73,500 | 436 | 735 |
| 2008-03-10 | 75,000 | 75,800 | 71,000 | 72,500 | 556 | 725 |
| 2008-03-07 | 75,500 | 78,500 | 75,500 | 76,000 | 713 | 760 |
| 2008-03-06 | 79,800 | 81,200 | 75,200 | 79,500 | 609 | 795 |
| 2008-03-05 | 83,000 | 84,400 | 78,100 | 79,800 | 1,413 | 798 |
| 2008-03-04 | 86,000 | 90,200 | 86,000 | 86,000 | 1,459 | 860 |
| 2008-03-03 | 91,500 | 98,900 | 87,800 | 96,000 | 908 | 960 |
| 2008-02-29 | 91,900 | 93,700 | 88,900 | 93,500 | 671 | 935 |
| 2008-02-28 | 86,500 | 91,800 | 85,800 | 90,900 | 599 | 909 |
| 2008-02-27 | 87,500 | 87,700 | 85,000 | 86,600 | 284 | 866 |
| 2008-02-26 | 88,000 | 90,000 | 85,300 | 87,600 | 439 | 876 |
| 2008-02-25 | 87,500 | 88,900 | 86,500 | 88,000 | 424 | 880 |
| 2008-02-22 | 81,900 | 84,500 | 81,200 | 84,500 | 262 | 845 |
| 2008-02-21 | 79,700 | 83,000 | 79,500 | 82,900 | 236 | 829 |
| 2008-02-20 | 81,800 | 82,300 | 77,000 | 77,500 | 299 | 775 |
| 2008-02-19 | 82,500 | 83,000 | 80,200 | 82,300 | 284 | 823 |
| 2008-02-18 | 79,500 | 82,500 | 77,700 | 82,200 | 383 | 822 |
| 2008-02-15 | 72,300 | 79,500 | 71,500 | 79,000 | 398 | 790 |
| 2008-02-14 | 71,600 | 74,200 | 70,500 | 73,600 | 410 | 736 |
| 2008-02-13 | 73,000 | 74,700 | 70,900 | 71,000 | 305 | 710 |
| 2008-02-12 | 74,000 | 75,000 | 71,000 | 71,800 | 182 | 718 |
| 2008-02-08 | 77,100 | 77,100 | 73,900 | 73,900 | 204 | 739 |
| 2008-02-07 | 75,100 | 75,900 | 72,600 | 74,100 | 317 | 741 |
| 2008-02-06 | 75,300 | 76,500 | 72,300 | 75,100 | 475 | 751 |
| 2008-02-05 | 79,000 | 80,800 | 78,000 | 79,000 | 219 | 790 |
| 2008-02-04 | 77,000 | 81,400 | 76,000 | 80,000 | 426 | 800 |
| 2008-02-01 | 76,900 | 78,400 | 74,600 | 76,000 | 355 | 760 |
| 2008-01-31 | 72,500 | 76,300 | 71,600 | 75,200 | 142 | 752 |
| 2008-01-30 | 74,500 | 77,000 | 73,000 | 73,500 | 247 | 735 |
| 2008-01-29 | 70,000 | 73,500 | 70,000 | 73,500 | 197 | 735 |
| 2008-01-28 | 71,500 | 73,000 | 68,000 | 68,600 | 281 | 686 |
| 2008-01-25 | 70,900 | 73,000 | 70,500 | 71,900 | 448 | 719 |
| 2008-01-24 | 68,700 | 70,800 | 68,700 | 70,000 | 106 | 700 |
| 2008-01-23 | 69,000 | 70,000 | 66,800 | 67,500 | 216 | 675 |
| 2008-01-22 | 68,600 | 69,600 | 65,100 | 65,300 | 514 | 653 |
| 2008-01-21 | 71,500 | 75,500 | 71,500 | 72,600 | 381 | 726 |
| 2008-01-18 | 66,500 | 75,000 | 66,500 | 73,500 | 382 | 735 |
| 2008-01-17 | 68,000 | 72,000 | 67,500 | 70,000 | 494 | 700 |
| 2008-01-16 | 67,400 | 71,000 | 66,300 | 69,000 | 540 | 690 |
| 2008-01-15 | 79,500 | 80,600 | 70,600 | 72,400 | 853 | 724 |
| 2008-01-11 | 81,900 | 82,900 | 79,100 | 80,600 | 180 | 806 |
| 2008-01-10 | 81,700 | 83,500 | 80,000 | 81,500 | 272 | 815 |
| 2008-01-09 | 79,800 | 81,000 | 77,500 | 81,000 | 195 | 810 |
| 2008-01-08 | 80,400 | 82,100 | 78,500 | 80,300 | 265 | 803 |
| 2008-01-07 | 80,600 | 82,400 | 79,200 | 79,400 | 270 | 794 |
| 2008-01-04 | 84,000 | 85,000 | 83,100 | 83,500 | 154 | 835 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2002-01-28]1株→10株
