6888 アクモス(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 | 8,700 | 8,700 | 8,400 | 8,690 | 286 | 86.90 |
| 2008-12-29 | 8,620 | 8,620 | 8,620 | 8,620 | 449 | 86.20 |
| 2008-12-26 | 8,010 | 8,010 | 7,500 | 7,520 | 81 | 75.20 |
| 2008-12-25 | 7,000 | 7,740 | 6,500 | 6,610 | 57 | 66.10 |
| 2008-12-24 | 7,900 | 7,900 | 7,300 | 7,300 | 92 | 73 |
| 2008-12-22 | 9,000 | 9,000 | 8,300 | 8,300 | 72 | 83 |
| 2008-12-19 | 9,400 | 9,400 | 9,300 | 9,300 | 69 | 93 |
| 2008-12-18 | 9,620 | 9,620 | 9,400 | 9,400 | 98 | 94 |
| 2008-12-17 | 9,500 | 9,500 | 9,300 | 9,300 | 82 | 93 |
| 2008-12-16 | 9,600 | 9,600 | 9,500 | 9,500 | 62 | 95 |
| 2008-12-15 | 9,600 | 9,600 | 9,600 | 9,600 | 57 | 96 |
| 2008-12-12 | 9,530 | 9,600 | 9,530 | 9,590 | 12 | 95.90 |
| 2008-12-11 | 9,600 | 9,600 | 9,510 | 9,510 | 72 | 95.10 |
| 2008-12-10 | 9,420 | 9,600 | 9,420 | 9,510 | 89 | 95.10 |
| 2008-12-09 | 9,000 | 9,000 | 8,900 | 8,920 | 76 | 89.20 |
| 2008-12-08 | 9,000 | 9,000 | 8,990 | 8,990 | 53 | 89.90 |
| 2008-12-05 | 9,010 | 9,010 | 8,800 | 8,900 | 75 | 89 |
| 2008-12-04 | 9,300 | 9,300 | 9,000 | 9,010 | 98 | 90.10 |
| 2008-12-03 | 9,580 | 9,580 | 8,600 | 9,000 | 165 | 90 |
| 2008-12-02 | 9,700 | 9,700 | 9,500 | 9,580 | 78 | 95.80 |
| 2008-12-01 | 9,890 | 9,890 | 9,800 | 9,800 | 41 | 98 |
| 2008-11-28 | 9,990 | 9,990 | 9,700 | 9,890 | 55 | 98.90 |
| 2008-11-27 | 10,000 | 10,000 | 9,990 | 9,990 | 55 | 99.90 |
| 2008-11-26 | 10,000 | 10,000 | 9,990 | 9,990 | 87 | 99.90 |
| 2008-11-25 | 10,470 | 10,480 | 10,350 | 10,350 | 121 | 103.50 |
| 2008-11-21 | 9,380 | 9,950 | 9,100 | 9,950 | 161 | 99.50 |
| 2008-11-20 | 10,000 | 10,000 | 9,500 | 9,500 | 160 | 95 |
| 2008-11-19 | 10,580 | 10,580 | 10,100 | 10,190 | 182 | 101.90 |
| 2008-11-18 | 10,200 | 10,400 | 10,100 | 10,100 | 138 | 101 |
| 2008-11-17 | 9,050 | 9,800 | 9,050 | 9,600 | 115 | 96 |
| 2008-11-14 | 8,930 | 9,600 | 8,900 | 9,450 | 125 | 94.50 |
| 2008-11-13 | 8,900 | 8,900 | 8,700 | 8,900 | 72 | 89 |
| 2008-11-12 | 8,500 | 8,900 | 8,500 | 8,900 | 25 | 89 |
| 2008-11-11 | 8,700 | 8,700 | 8,400 | 8,400 | 79 | 84 |
| 2008-11-10 | 8,300 | 8,700 | 8,250 | 8,700 | 215 | 87 |
| 2008-11-07 | 7,610 | 7,800 | 7,510 | 7,700 | 86 | 77 |
| 2008-11-06 | 7,500 | 7,510 | 7,500 | 7,510 | 25 | 75.10 |
| 2008-11-05 | 7,000 | 7,300 | 6,970 | 7,000 | 120 | 70 |
| 2008-11-04 | 7,230 | 7,230 | 6,970 | 6,970 | 122 | 69.70 |
| 2008-10-31 | 7,000 | 7,230 | 6,900 | 7,230 | 112 | 72.30 |
| 2008-10-30 | 6,700 | 7,000 | 6,600 | 7,000 | 82 | 70 |
| 2008-10-29 | 6,750 | 6,800 | 6,500 | 6,500 | 124 | 65 |
| 2008-10-28 | 6,200 | 6,500 | 6,000 | 6,400 | 53 | 64 |
| 2008-10-27 | 6,000 | 6,500 | 6,000 | 6,500 | 63 | 65 |
| 2008-10-24 | 6,900 | 7,010 | 6,600 | 6,600 | 80 | 66 |
| 2008-10-23 | 6,800 | 6,900 | 6,800 | 6,900 | 12 | 69 |
| 2008-10-22 | 7,000 | 7,000 | 7,000 | 7,000 | 8 | 70 |
| 2008-10-21 | 7,100 | 7,250 | 7,100 | 7,250 | 36 | 72.50 |
| 2008-10-20 | 6,900 | 7,100 | 6,800 | 7,000 | 92 | 70 |
| 2008-10-17 | 6,600 | 6,600 | 6,400 | 6,600 | 42 | 66 |
| 2008-10-16 | 6,300 | 6,600 | 6,300 | 6,600 | 32 | 66 |
| 2008-10-15 | 7,010 | 7,300 | 7,000 | 7,000 | 61 | 70 |
| 2008-10-14 | 7,000 | 7,200 | 6,900 | 7,000 | 290 | 70 |
| 2008-10-10 | 6,310 | 6,310 | 5,500 | 6,000 | 164 | 60 |
| 2008-10-09 | 6,100 | 6,730 | 6,100 | 6,320 | 68 | 63.20 |
| 2008-10-08 | 6,760 | 6,780 | 6,460 | 6,700 | 114 | 67 |
| 2008-10-07 | 6,600 | 7,460 | 6,600 | 7,460 | 205 | 74.60 |
| 2008-10-06 | 7,600 | 7,800 | 7,260 | 7,600 | 100 | 76 |
| 2008-10-03 | 7,480 | 8,000 | 7,420 | 8,000 | 34 | 80 |
| 2008-10-02 | 7,600 | 8,280 | 7,600 | 8,280 | 45 | 82.80 |
| 2008-10-01 | 7,850 | 8,200 | 7,800 | 8,000 | 36 | 80 |
| 2008-09-30 | 8,410 | 8,410 | 7,600 | 8,200 | 78 | 82 |
| 2008-09-29 | 8,650 | 8,650 | 8,110 | 8,110 | 6 | 81.10 |
| 2008-09-26 | 8,800 | 8,800 | 8,520 | 8,520 | 34 | 85.20 |
| 2008-09-25 | 8,770 | 9,000 | 8,770 | 8,900 | 3 | 89 |
| 2008-09-24 | 8,500 | 8,800 | 8,500 | 8,800 | 28 | 88 |
| 2008-09-22 | 8,800 | 8,890 | 8,300 | 8,800 | 64 | 88 |
| 2008-09-19 | 8,750 | 8,750 | 8,750 | 8,750 | 1 | 87.50 |
| 2008-09-18 | 8,750 | 8,750 | 8,200 | 8,740 | 60 | 87.40 |
| 2008-09-17 | 8,150 | 8,750 | 8,150 | 8,750 | 7 | 87.50 |
| 2008-09-16 | 8,300 | 8,750 | 8,200 | 8,750 | 39 | 87.50 |
| 2008-09-12 | 9,000 | 9,000 | 8,510 | 8,800 | 48 | 88 |
| 2008-09-11 | 8,800 | 9,100 | 8,200 | 8,500 | 36 | 85 |
| 2008-09-10 | 9,140 | 9,140 | 9,140 | 9,140 | 66 | 91.40 |
| 2008-09-09 | 8,950 | 8,950 | 8,800 | 8,950 | 21 | 89.50 |
| 2008-09-08 | 8,700 | 8,940 | 8,700 | 8,940 | 13 | 89.40 |
| 2008-09-05 | 9,010 | 9,010 | 8,900 | 8,900 | 25 | 89 |
| 2008-09-04 | 8,950 | 9,100 | 8,910 | 9,000 | 29 | 90 |
| 2008-09-03 | 9,000 | 9,010 | 8,890 | 8,890 | 25 | 88.90 |
| 2008-09-02 | 9,300 | 9,350 | 9,050 | 9,090 | 6 | 90.90 |
| 2008-09-01 | 9,390 | 9,400 | 8,910 | 8,910 | 19 | 89.10 |
| 2008-08-29 | 9,010 | 9,010 | 9,010 | 9,010 | 7 | 90.10 |
| 2008-08-28 | 9,400 | 9,500 | 9,210 | 9,210 | 43 | 92.10 |
| 2008-08-27 | 9,000 | 9,800 | 9,000 | 9,200 | 60 | 92 |
| 2008-08-26 | 8,990 | 8,990 | 8,990 | 8,990 | 1 | 89.90 |
| 2008-08-25 | 8,800 | 9,190 | 8,790 | 9,090 | 32 | 90.90 |
| 2008-08-22 | 8,900 | 9,010 | 8,750 | 8,800 | 41 | 88 |
| 2008-08-21 | 9,260 | 9,260 | 9,200 | 9,200 | 32 | 92 |
| 2008-08-20 | 8,900 | 9,200 | 8,900 | 9,200 | 44 | 92 |
| 2008-08-19 | 9,890 | 9,890 | 9,210 | 9,500 | 159 | 95 |
| 2008-08-18 | 9,990 | 9,990 | 9,790 | 9,790 | 4 | 97.90 |
| 2008-08-15 | 9,700 | 9,700 | 9,500 | 9,700 | 4 | 97 |
| 2008-08-14 | 10,000 | 10,000 | 9,700 | 9,700 | 83 | 97 |
| 2008-08-13 | 10,500 | 10,500 | 10,000 | 10,000 | 44 | 100 |
| 2008-08-12 | 10,700 | 10,700 | 10,500 | 10,500 | 28 | 105 |
| 2008-08-11 | 11,670 | 11,670 | 11,010 | 11,410 | 5 | 114.10 |
| 2008-08-08 | 11,100 | 11,800 | 11,100 | 11,670 | 77 | 116.70 |
| 2008-08-07 | 10,350 | 10,500 | 10,000 | 10,500 | 28 | 105 |
| 2008-08-06 | 10,470 | 10,670 | 10,100 | 10,350 | 14 | 103.50 |
| 2008-08-05 | 10,390 | 10,850 | 9,780 | 10,800 | 79 | 108 |
| 2008-08-04 | 11,500 | 11,500 | 10,700 | 10,900 | 66 | 109 |
| 2008-08-01 | 11,500 | 11,500 | 11,100 | 11,200 | 39 | 112 |
| 2008-07-31 | 11,410 | 11,800 | 10,580 | 11,700 | 82 | 117 |
| 2008-07-30 | 11,370 | 11,400 | 11,370 | 11,400 | 6 | 114 |
| 2008-07-29 | 11,600 | 11,600 | 11,350 | 11,350 | 36 | 113.50 |
| 2008-07-28 | 11,500 | 12,000 | 11,500 | 12,000 | 4 | 120 |
| 2008-07-25 | 11,400 | 11,500 | 11,300 | 11,500 | 27 | 115 |
| 2008-07-24 | 11,500 | 11,700 | 11,500 | 11,500 | 30 | 115 |
| 2008-07-23 | 11,300 | 11,500 | 11,300 | 11,500 | 7 | 115 |
| 2008-07-22 | 11,100 | 11,500 | 10,500 | 11,500 | 31 | 115 |
| 2008-07-18 | 11,900 | 11,900 | 11,500 | 11,500 | 61 | 115 |
| 2008-07-17 | 11,600 | 11,600 | 11,400 | 11,500 | 43 | 115 |
| 2008-07-16 | 11,520 | 11,600 | 10,700 | 11,600 | 29 | 116 |
| 2008-07-15 | 11,300 | 11,780 | 10,750 | 11,490 | 102 | 114.90 |
| 2008-07-14 | 11,410 | 12,000 | 11,100 | 11,100 | 22 | 111 |
| 2008-07-11 | 12,000 | 12,000 | 11,900 | 12,000 | 51 | 120 |
| 2008-07-10 | 12,360 | 12,560 | 11,960 | 12,000 | 118 | 120 |
| 2008-07-09 | 12,300 | 12,360 | 12,000 | 12,360 | 51 | 123.60 |
| 2008-07-08 | 12,600 | 12,630 | 12,400 | 12,400 | 45 | 124 |
| 2008-07-07 | 12,620 | 12,620 | 12,400 | 12,600 | 27 | 126 |
| 2008-07-04 | 12,630 | 12,630 | 12,630 | 12,630 | 1 | 126.30 |
| 2008-07-03 | 12,500 | 12,510 | 12,500 | 12,510 | 53 | 125.10 |
| 2008-07-02 | 12,650 | 13,100 | 12,320 | 12,500 | 26 | 125 |
| 2008-07-01 | 12,990 | 12,990 | 12,620 | 12,620 | 3 | 126.20 |
| 2008-06-30 | 12,710 | 12,760 | 12,350 | 12,500 | 39 | 125 |
| 2008-06-27 | 12,850 | 13,000 | 12,700 | 12,700 | 176 | 127 |
| 2008-06-26 | 12,850 | 13,050 | 12,830 | 12,840 | 11 | 128.40 |
| 2008-06-25 | 12,800 | 12,910 | 12,720 | 12,900 | 53 | 129 |
| 2008-06-24 | 13,500 | 13,500 | 13,400 | 13,400 | 6 | 134 |
| 2008-06-23 | 12,900 | 13,300 | 12,670 | 13,300 | 43 | 133 |
| 2008-06-20 | 13,600 | 13,800 | 13,500 | 13,500 | 12 | 135 |
| 2008-06-19 | 13,600 | 13,700 | 13,600 | 13,650 | 25 | 136.50 |
| 2008-06-18 | 14,290 | 14,290 | 13,900 | 13,900 | 63 | 139 |
| 2008-06-17 | 13,500 | 13,700 | 13,300 | 13,700 | 63 | 137 |
| 2008-06-16 | 14,300 | 14,300 | 12,700 | 13,900 | 286 | 139 |
| 2008-06-13 | 16,000 | 16,000 | 14,300 | 14,680 | 262 | 146.80 |
| 2008-06-12 | 16,700 | 16,700 | 14,810 | 16,300 | 335 | 163 |
| 2008-06-11 | 13,850 | 15,900 | 13,850 | 15,900 | 223 | 159 |
| 2008-06-10 | 14,470 | 14,490 | 13,900 | 13,900 | 51 | 139 |
| 2008-06-09 | 13,920 | 13,920 | 13,910 | 13,910 | 3 | 139.10 |
| 2008-06-06 | 14,010 | 14,050 | 14,010 | 14,010 | 28 | 140.10 |
| 2008-06-05 | 13,970 | 14,450 | 13,970 | 14,040 | 21 | 140.40 |
| 2008-06-04 | 14,700 | 14,750 | 14,170 | 14,170 | 46 | 141.70 |
| 2008-06-03 | 14,750 | 14,970 | 14,280 | 14,700 | 69 | 147 |
| 2008-06-02 | 15,000 | 15,000 | 14,670 | 14,800 | 9 | 148 |
| 2008-05-30 | 14,970 | 14,970 | 14,970 | 14,970 | 2 | 149.70 |
| 2008-05-29 | 15,100 | 15,100 | 14,100 | 14,400 | 29 | 144 |
| 2008-05-28 | 15,490 | 15,500 | 14,900 | 15,000 | 171 | 150 |
| 2008-05-27 | 14,700 | 15,310 | 14,700 | 15,310 | 6 | 153.10 |
| 2008-05-26 | 15,000 | 15,500 | 15,000 | 15,300 | 19 | 153 |
| 2008-05-23 | 15,200 | 15,250 | 15,200 | 15,250 | 2 | 152.50 |
| 2008-05-22 | 15,060 | 15,880 | 15,060 | 15,880 | 39 | 158.80 |
| 2008-05-21 | 15,070 | 15,760 | 15,070 | 15,760 | 10 | 157.60 |
| 2008-05-20 | 16,000 | 16,000 | 15,050 | 15,050 | 41 | 150.50 |
| 2008-05-19 | 15,670 | 15,670 | 15,050 | 15,650 | 9 | 156.50 |
| 2008-05-16 | 15,850 | 15,900 | 14,700 | 15,270 | 83 | 152.70 |
| 2008-05-15 | 15,400 | 15,850 | 15,200 | 15,850 | 24 | 158.50 |
| 2008-05-14 | 15,500 | 15,500 | 15,300 | 15,400 | 8 | 154 |
| 2008-05-13 | 15,990 | 15,990 | 15,990 | 15,990 | 1 | 159.90 |
| 2008-05-12 | 15,700 | 15,900 | 15,500 | 15,500 | 13 | 155 |
| 2008-05-09 | 17,300 | 17,300 | 16,100 | 16,100 | 139 | 161 |
| 2008-05-08 | 14,900 | 16,500 | 14,890 | 16,500 | 50 | 165 |
| 2008-05-07 | 14,210 | 14,500 | 14,080 | 14,500 | 50 | 145 |
| 2008-05-02 | 15,050 | 15,050 | 14,060 | 14,080 | 54 | 140.80 |
| 2008-05-01 | 14,890 | 14,890 | 14,050 | 14,050 | 10 | 140.50 |
| 2008-04-30 | 14,000 | 14,170 | 14,000 | 14,170 | 6 | 141.70 |
| 2008-04-28 | 13,660 | 13,900 | 13,610 | 13,860 | 25 | 138.60 |
| 2008-04-25 | 14,500 | 14,900 | 13,860 | 13,860 | 27 | 138.60 |
| 2008-04-24 | 14,100 | 14,300 | 13,480 | 14,200 | 23 | 142 |
| 2008-04-23 | 13,850 | 14,500 | 13,500 | 13,500 | 21 | 135 |
| 2008-04-22 | 13,860 | 13,860 | 13,760 | 13,760 | 4 | 137.60 |
| 2008-04-21 | 13,300 | 13,860 | 13,300 | 13,860 | 5 | 138.60 |
| 2008-04-18 | 14,490 | 14,490 | 13,400 | 13,410 | 51 | 134.10 |
| 2008-04-17 | 13,300 | 13,800 | 13,300 | 13,800 | 3 | 138 |
| 2008-04-16 | 14,100 | 14,100 | 13,280 | 13,280 | 10 | 132.80 |
| 2008-04-15 | 13,200 | 13,500 | 13,200 | 13,500 | 12 | 135 |
| 2008-04-14 | 13,500 | 13,500 | 13,500 | 13,500 | 2 | 135 |
| 2008-04-11 | 13,300 | 14,000 | 13,300 | 14,000 | 22 | 140 |
| 2008-04-10 | 15,000 | 15,000 | 13,400 | 13,400 | 86 | 134 |
| 2008-04-09 | 13,800 | 14,000 | 13,800 | 14,000 | 34 | 140 |
| 2008-04-08 | 13,800 | 13,950 | 13,800 | 13,800 | 6 | 138 |
| 2008-04-07 | 13,350 | 13,800 | 13,350 | 13,800 | 6 | 138 |
| 2008-04-04 | 13,460 | 13,900 | 13,460 | 13,530 | 42 | 135.30 |
| 2008-04-03 | 14,000 | 14,000 | 13,550 | 13,550 | 7 | 135.50 |
| 2008-04-02 | 13,780 | 14,000 | 13,780 | 14,000 | 46 | 140 |
| 2008-04-01 | 13,780 | 13,780 | 13,450 | 13,450 | 5 | 134.50 |
| 2008-03-31 | 13,710 | 13,750 | 13,450 | 13,750 | 11 | 137.50 |
| 2008-03-28 | 13,500 | 13,800 | 13,200 | 13,700 | 22 | 137 |
| 2008-03-27 | 13,600 | 13,600 | 13,500 | 13,500 | 11 | 135 |
| 2008-03-25 | 13,700 | 13,800 | 13,500 | 13,500 | 23 | 135 |
| 2008-03-24 | 13,400 | 13,700 | 13,400 | 13,700 | 22 | 137 |
| 2008-03-21 | 13,500 | 13,800 | 13,300 | 13,400 | 47 | 134 |
| 2008-03-19 | 13,050 | 14,000 | 13,050 | 13,500 | 25 | 135 |
| 2008-03-18 | 13,900 | 13,900 | 12,900 | 13,000 | 55 | 130 |
| 2008-03-17 | 13,200 | 13,200 | 12,500 | 13,100 | 33 | 131 |
| 2008-03-14 | 13,000 | 13,240 | 13,000 | 13,200 | 25 | 132 |
| 2008-03-13 | 13,300 | 13,300 | 12,550 | 12,550 | 70 | 125.50 |
| 2008-03-12 | 13,800 | 13,900 | 13,400 | 13,400 | 27 | 134 |
| 2008-03-11 | 13,410 | 13,500 | 12,500 | 12,500 | 38 | 125 |
| 2008-03-10 | 13,710 | 13,800 | 13,600 | 13,600 | 65 | 136 |
| 2008-03-07 | 13,100 | 13,100 | 12,910 | 12,910 | 43 | 129.10 |
| 2008-03-06 | 13,300 | 13,500 | 13,100 | 13,100 | 88 | 131 |
| 2008-03-05 | 13,700 | 13,900 | 13,500 | 13,500 | 24 | 135 |
| 2008-03-04 | 13,900 | 13,920 | 13,800 | 13,800 | 10 | 138 |
| 2008-03-03 | 13,990 | 13,990 | 13,900 | 13,900 | 35 | 139 |
| 2008-02-29 | 14,150 | 14,600 | 14,150 | 14,500 | 39 | 145 |
| 2008-02-28 | 13,800 | 14,150 | 13,500 | 14,150 | 163 | 141.50 |
| 2008-02-27 | 13,500 | 13,800 | 13,500 | 13,800 | 17 | 138 |
| 2008-02-26 | 13,810 | 13,810 | 13,400 | 13,500 | 26 | 135 |
| 2008-02-25 | 13,570 | 13,800 | 13,560 | 13,800 | 51 | 138 |
| 2008-02-22 | 14,130 | 14,130 | 13,960 | 13,960 | 10 | 139.60 |
| 2008-02-21 | 13,800 | 14,130 | 13,700 | 14,130 | 31 | 141.30 |
| 2008-02-20 | 14,000 | 14,000 | 13,710 | 13,730 | 76 | 137.30 |
| 2008-02-19 | 13,880 | 14,300 | 13,700 | 14,290 | 117 | 142.90 |
| 2008-02-18 | 13,700 | 13,750 | 13,600 | 13,700 | 46 | 137 |
| 2008-02-15 | 14,300 | 14,300 | 13,120 | 13,500 | 19 | 135 |
| 2008-02-14 | 13,440 | 13,700 | 12,500 | 13,700 | 93 | 137 |
| 2008-02-13 | 13,850 | 14,400 | 13,500 | 13,500 | 64 | 135 |
| 2008-02-12 | 14,750 | 14,750 | 14,450 | 14,450 | 8 | 144.50 |
| 2008-02-08 | 15,000 | 15,000 | 14,400 | 14,800 | 70 | 148 |
| 2008-02-07 | 13,660 | 13,800 | 13,600 | 13,800 | 8 | 138 |
| 2008-02-06 | 14,090 | 14,090 | 13,660 | 13,660 | 5 | 136.60 |
| 2008-02-05 | 14,600 | 15,000 | 14,200 | 14,200 | 68 | 142 |
| 2008-02-04 | 13,700 | 14,200 | 13,500 | 14,200 | 44 | 142 |
| 2008-02-01 | 14,300 | 14,500 | 14,290 | 14,300 | 89 | 143 |
| 2008-01-31 | 14,100 | 14,100 | 13,800 | 14,000 | 35 | 140 |
| 2008-01-30 | 14,500 | 14,500 | 13,710 | 14,100 | 86 | 141 |
| 2008-01-29 | 13,700 | 14,300 | 13,700 | 14,300 | 70 | 143 |
| 2008-01-28 | 15,010 | 15,010 | 14,300 | 14,300 | 21 | 143 |
| 2008-01-25 | 14,750 | 15,000 | 14,300 | 15,000 | 90 | 150 |
| 2008-01-24 | 13,950 | 14,800 | 13,950 | 14,700 | 25 | 147 |
| 2008-01-23 | 13,010 | 13,950 | 13,010 | 13,950 | 49 | 139.50 |
| 2008-01-22 | 14,250 | 14,250 | 13,000 | 13,000 | 45 | 130 |
| 2008-01-21 | 13,700 | 14,250 | 13,700 | 14,250 | 57 | 142.50 |
| 2008-01-18 | 13,000 | 14,800 | 12,800 | 14,800 | 89 | 148 |
| 2008-01-17 | 13,200 | 13,600 | 13,200 | 13,600 | 36 | 136 |
| 2008-01-16 | 13,500 | 13,700 | 12,300 | 13,000 | 160 | 130 |
| 2008-01-15 | 15,100 | 15,110 | 13,900 | 14,100 | 72 | 141 |
| 2008-01-11 | 16,600 | 16,800 | 15,500 | 15,500 | 117 | 155 |
| 2008-01-10 | 17,700 | 17,700 | 17,000 | 17,400 | 65 | 174 |
| 2008-01-09 | 16,800 | 16,870 | 16,350 | 16,700 | 28 | 167 |
| 2008-01-08 | 16,100 | 16,490 | 15,610 | 16,400 | 28 | 164 |
| 2008-01-07 | 15,900 | 16,100 | 15,900 | 16,100 | 6 | 161 |
| 2008-01-04 | 15,860 | 16,000 | 15,860 | 15,900 | 67 | 159 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株
