7707 プレシジョン・システム・サイエンス(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 | 33,400 | 33,500 | 33,400 | 33,500 | 2 | 83.75 |
| 2008-12-29 | 33,500 | 33,500 | 31,200 | 33,000 | 19 | 82.50 |
| 2008-12-26 | 30,300 | 31,400 | 30,300 | 31,000 | 16 | 77.50 |
| 2008-12-25 | 32,000 | 32,000 | 31,500 | 31,500 | 25 | 78.75 |
| 2008-12-24 | 32,452 | 33,100 | 32,000 | 32,052 | 22 | 80.13 |
| 2008-12-22 | 32,352 | 33,000 | 32,352 | 32,552 | 35 | 81.38 |
| 2008-12-19 | 34,352 | 34,352 | 32,500 | 32,552 | 25 | 81.38 |
| 2008-12-18 | 36,052 | 37,500 | 33,500 | 34,300 | 57 | 85.75 |
| 2008-12-17 | 33,500 | 36,000 | 33,100 | 36,000 | 25 | 90 |
| 2008-12-16 | 32,500 | 33,500 | 32,500 | 33,500 | 18 | 83.75 |
| 2008-12-15 | 33,400 | 33,500 | 32,800 | 33,500 | 36 | 83.75 |
| 2008-12-12 | 33,300 | 33,500 | 33,200 | 33,352 | 13 | 83.38 |
| 2008-12-11 | 33,252 | 33,500 | 33,252 | 33,500 | 5 | 83.75 |
| 2008-12-10 | 33,200 | 33,252 | 33,000 | 33,200 | 20 | 83 |
| 2008-12-09 | 33,552 | 34,000 | 33,552 | 34,000 | 17 | 85 |
| 2008-12-08 | 32,000 | 34,000 | 32,000 | 34,000 | 22 | 85 |
| 2008-12-05 | 32,100 | 32,500 | 28,100 | 32,000 | 69 | 80 |
| 2008-12-04 | 36,100 | 36,100 | 32,052 | 32,052 | 9 | 80.13 |
| 2008-12-03 | 36,500 | 36,900 | 36,000 | 36,052 | 20 | 90.13 |
| 2008-12-02 | 40,000 | 40,000 | 37,100 | 37,100 | 12 | 92.75 |
| 2008-12-01 | 40,000 | 40,000 | 38,000 | 38,000 | 3 | 95 |
| 2008-11-28 | 40,300 | 40,300 | 39,500 | 39,900 | 8 | 99.75 |
| 2008-11-27 | 37,300 | 39,500 | 36,500 | 39,500 | 22 | 98.75 |
| 2008-11-26 | 39,000 | 39,300 | 38,100 | 38,100 | 18 | 95.25 |
| 2008-11-25 | 38,500 | 41,800 | 38,500 | 38,800 | 29 | 97 |
| 2008-11-21 | 35,200 | 37,800 | 34,100 | 37,800 | 55 | 94.50 |
| 2008-11-20 | 39,600 | 40,100 | 38,000 | 38,000 | 129 | 95 |
| 2008-11-19 | 40,900 | 42,000 | 39,700 | 42,000 | 176 | 105 |
| 2008-11-18 | 36,000 | 38,000 | 35,600 | 38,000 | 197 | 95 |
| 2008-11-17 | 34,000 | 34,000 | 34,000 | 34,000 | 23 | 85 |
| 2008-11-14 | 31,800 | 31,800 | 30,000 | 30,000 | 7 | 75 |
| 2008-11-13 | 30,000 | 31,200 | 29,200 | 31,200 | 10 | 78 |
| 2008-11-12 | 30,000 | 31,000 | 30,000 | 31,000 | 6 | 77.50 |
| 2008-11-11 | 29,000 | 29,000 | 29,000 | 29,000 | 10 | 72.50 |
| 2008-11-10 | 28,400 | 30,000 | 28,400 | 30,000 | 24 | 75 |
| 2008-11-07 | 29,000 | 29,000 | 28,300 | 28,500 | 14 | 71.25 |
| 2008-11-06 | 32,000 | 32,000 | 31,600 | 31,600 | 11 | 79 |
| 2008-11-05 | 30,500 | 32,000 | 30,000 | 32,000 | 34 | 80 |
| 2008-11-04 | 30,500 | 30,500 | 30,500 | 30,500 | 11 | 76.25 |
| 2008-10-31 | 30,700 | 30,700 | 28,000 | 28,000 | 18 | 70 |
| 2008-10-30 | 28,000 | 28,800 | 27,900 | 27,900 | 10 | 69.75 |
| 2008-10-29 | 28,000 | 29,000 | 28,000 | 29,000 | 10 | 72.50 |
| 2008-10-28 | 26,800 | 26,800 | 25,000 | 26,800 | 14 | 67 |
| 2008-10-27 | 27,000 | 27,000 | 26,900 | 26,900 | 18 | 67.25 |
| 2008-10-24 | 27,700 | 27,700 | 26,900 | 26,900 | 19 | 67.25 |
| 2008-10-23 | 27,100 | 27,100 | 24,012 | 26,000 | 14 | 65 |
| 2008-10-22 | 27,000 | 27,000 | 27,000 | 27,000 | 14 | 67.50 |
| 2008-10-21 | 27,092 | 27,092 | 27,000 | 27,000 | 9 | 67.50 |
| 2008-10-20 | 26,992 | 27,092 | 26,000 | 27,092 | 28 | 67.73 |
| 2008-10-17 | 24,000 | 24,092 | 24,000 | 24,092 | 3 | 60.23 |
| 2008-10-16 | 25,000 | 25,000 | 23,000 | 24,000 | 17 | 60 |
| 2008-10-15 | 26,800 | 26,800 | 25,800 | 25,800 | 5 | 64.50 |
| 2008-10-14 | 24,320 | 24,320 | 24,320 | 24,320 | 21 | 60.80 |
| 2008-10-10 | 23,000 | 23,000 | 19,920 | 19,920 | 88 | 49.80 |
| 2008-10-09 | 22,400 | 22,912 | 20,600 | 22,912 | 31 | 57.28 |
| 2008-10-08 | 23,420 | 24,300 | 22,600 | 23,600 | 24 | 59 |
| 2008-10-07 | 26,000 | 26,000 | 25,000 | 25,220 | 42 | 63.05 |
| 2008-10-06 | 28,500 | 28,500 | 27,000 | 28,000 | 21 | 70 |
| 2008-10-03 | 28,100 | 28,500 | 28,100 | 28,500 | 6 | 71.25 |
| 2008-10-02 | 31,000 | 31,000 | 27,400 | 30,100 | 69 | 75.25 |
| 2008-10-01 | 29,900 | 31,400 | 29,900 | 31,400 | 8 | 78.50 |
| 2008-09-30 | 30,300 | 30,300 | 29,000 | 29,900 | 29 | 74.75 |
| 2008-09-29 | 31,100 | 31,700 | 30,200 | 30,700 | 30 | 76.75 |
| 2008-09-26 | 30,900 | 31,700 | 30,900 | 31,700 | 17 | 79.25 |
| 2008-09-25 | 31,300 | 31,500 | 30,900 | 30,900 | 13 | 77.25 |
| 2008-09-24 | 32,000 | 32,000 | 30,500 | 31,300 | 17 | 78.25 |
| 2008-09-22 | 30,500 | 32,300 | 30,500 | 31,200 | 16 | 78 |
| 2008-09-19 | 30,500 | 31,000 | 30,000 | 30,000 | 5 | 75 |
| 2008-09-18 | 31,000 | 31,000 | 29,600 | 30,000 | 19 | 75 |
| 2008-09-17 | 32,700 | 32,700 | 31,000 | 31,000 | 57 | 77.50 |
| 2008-09-16 | 30,700 | 32,700 | 30,200 | 32,700 | 113 | 81.75 |
| 2008-09-12 | 33,900 | 33,900 | 32,700 | 32,700 | 22 | 81.75 |
| 2008-09-11 | 30,500 | 32,700 | 30,500 | 32,700 | 15 | 81.75 |
| 2008-09-10 | 30,452 | 34,000 | 30,400 | 34,000 | 37 | 85 |
| 2008-09-09 | 32,500 | 32,500 | 31,500 | 32,500 | 16 | 81.25 |
| 2008-09-08 | 31,000 | 33,500 | 31,000 | 32,500 | 15 | 81.25 |
| 2008-09-05 | 32,300 | 33,100 | 29,500 | 32,300 | 62 | 80.75 |
| 2008-09-04 | 29,600 | 30,700 | 29,600 | 30,700 | 3 | 76.75 |
| 2008-09-03 | 30,000 | 30,000 | 29,100 | 29,100 | 20 | 72.75 |
| 2008-09-02 | 30,800 | 30,800 | 29,700 | 29,700 | 20 | 74.25 |
| 2008-09-01 | 30,200 | 31,700 | 29,500 | 31,700 | 12 | 79.25 |
| 2008-08-29 | 33,900 | 34,600 | 31,000 | 31,000 | 161 | 77.50 |
| 2008-08-28 | 32,000 | 32,100 | 30,500 | 32,100 | 169 | 80.25 |
| 2008-08-27 | 29,000 | 29,100 | 28,600 | 29,100 | 44 | 72.75 |
| 2008-08-26 | 26,052 | 26,652 | 26,052 | 26,100 | 6 | 65.25 |
| 2008-08-25 | 26,020 | 26,800 | 26,020 | 26,020 | 7 | 65.05 |
| 2008-08-22 | 26,000 | 27,000 | 25,400 | 26,012 | 23 | 65.03 |
| 2008-08-21 | 27,072 | 27,072 | 25,100 | 25,700 | 39 | 64.25 |
| 2008-08-20 | 26,400 | 27,600 | 26,100 | 27,600 | 11 | 69 |
| 2008-08-19 | 25,620 | 27,600 | 25,620 | 27,000 | 14 | 67.50 |
| 2008-08-18 | 31,000 | 31,000 | 28,000 | 28,000 | 9 | 70 |
| 2008-08-15 | 32,000 | 33,000 | 31,200 | 31,200 | 20 | 78 |
| 2008-08-13 | 31,800 | 32,000 | 31,800 | 32,000 | 2 | 80 |
| 2008-08-12 | 31,900 | 32,000 | 31,900 | 32,000 | 7 | 80 |
| 2008-08-11 | 33,500 | 33,500 | 32,500 | 32,500 | 9 | 81.25 |
| 2008-08-08 | 34,400 | 35,000 | 32,500 | 32,500 | 27 | 81.25 |
| 2008-08-07 | 32,400 | 34,400 | 32,400 | 34,400 | 6 | 86 |
| 2008-08-06 | 36,600 | 36,600 | 36,600 | 36,600 | 6 | 91.50 |
| 2008-08-05 | 34,600 | 34,600 | 34,600 | 34,600 | 4 | 86.50 |
| 2008-08-04 | 31,900 | 34,700 | 31,900 | 33,000 | 17 | 82.50 |
| 2008-08-01 | 34,000 | 34,000 | 34,000 | 34,000 | 3 | 85 |
| 2008-07-31 | 34,000 | 34,000 | 34,000 | 34,000 | 13 | 85 |
| 2008-07-30 | 35,800 | 35,800 | 35,800 | 35,800 | 2 | 89.50 |
| 2008-07-29 | 37,000 | 37,000 | 36,200 | 36,200 | 6 | 90.50 |
| 2008-07-28 | 36,000 | 36,000 | 36,000 | 36,000 | 8 | 90 |
| 2008-07-25 | 35,000 | 35,000 | 35,000 | 35,000 | 6 | 87.50 |
| 2008-07-24 | 35,000 | 35,000 | 35,000 | 35,000 | 7 | 87.50 |
| 2008-07-23 | 35,000 | 35,000 | 35,000 | 35,000 | 12 | 87.50 |
| 2008-07-22 | 33,500 | 34,000 | 33,500 | 33,600 | 8 | 84 |
| 2008-07-18 | 35,000 | 35,400 | 34,000 | 35,000 | 12 | 87.50 |
| 2008-07-17 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 82.50 |
| 2008-07-16 | 32,000 | 32,000 | 32,000 | 32,000 | 6 | 80 |
| 2008-07-15 | 33,500 | 33,500 | 33,500 | 33,500 | 2 | 83.75 |
| 2008-07-14 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 85 |
| 2008-07-11 | 33,800 | 33,800 | 33,000 | 33,200 | 13 | 83 |
| 2008-07-10 | 35,100 | 35,100 | 35,000 | 35,000 | 5 | 87.50 |
| 2008-07-09 | 34,000 | 35,000 | 34,000 | 35,000 | 6 | 87.50 |
| 2008-07-08 | 35,900 | 35,900 | 35,900 | 35,900 | 5 | 89.75 |
| 2008-07-07 | 32,500 | 34,000 | 32,500 | 34,000 | 6 | 85 |
| 2008-07-04 | 32,500 | 33,700 | 32,500 | 33,700 | 18 | 84.25 |
| 2008-07-03 | 36,500 | 36,500 | 36,500 | 36,500 | 5 | 91.25 |
| 2008-07-01 | 32,052 | 35,000 | 32,052 | 35,000 | 8 | 87.50 |
| 2008-06-30 | 33,052 | 33,052 | 33,052 | 33,052 | 1 | 82.63 |
| 2008-06-27 | 37,000 | 37,000 | 34,000 | 34,000 | 72 | 85 |
| 2008-06-26 | 36,000 | 37,000 | 36,000 | 37,000 | 8 | 92.50 |
| 2008-06-25 | 36,000 | 36,000 | 36,000 | 36,000 | 8 | 90 |
| 2008-06-24 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 90 |
| 2008-06-23 | 34,000 | 35,000 | 34,000 | 35,000 | 12 | 87.50 |
| 2008-06-20 | 34,600 | 37,000 | 34,000 | 37,000 | 12 | 92.50 |
| 2008-06-19 | 37,000 | 37,400 | 35,700 | 37,400 | 11 | 93.50 |
| 2008-06-18 | 38,000 | 38,000 | 38,000 | 38,000 | 9 | 95 |
| 2008-06-17 | 37,052 | 38,000 | 37,000 | 38,000 | 19 | 95 |
| 2008-06-12 | 37,000 | 38,800 | 36,800 | 38,800 | 7 | 97 |
| 2008-06-10 | 37,000 | 37,500 | 37,000 | 37,500 | 9 | 93.75 |
| 2008-06-09 | 37,000 | 37,000 | 37,000 | 37,000 | 5 | 92.50 |
| 2008-06-06 | 37,700 | 37,700 | 37,400 | 37,400 | 7 | 93.50 |
| 2008-06-05 | 37,600 | 38,000 | 37,600 | 38,000 | 5 | 95 |
| 2008-06-04 | 39,000 | 39,000 | 37,800 | 38,800 | 3 | 97 |
| 2008-06-03 | 37,500 | 39,000 | 37,500 | 39,000 | 13 | 97.50 |
| 2008-06-02 | 38,500 | 38,500 | 38,000 | 38,052 | 29 | 95.13 |
| 2008-05-30 | 38,600 | 39,800 | 38,500 | 38,500 | 20 | 96.25 |
| 2008-05-29 | 40,000 | 40,000 | 39,000 | 39,000 | 7 | 97.50 |
| 2008-05-28 | 37,800 | 39,500 | 37,800 | 39,500 | 31 | 98.75 |
| 2008-05-27 | 39,100 | 39,100 | 37,900 | 37,900 | 25 | 94.75 |
| 2008-05-26 | 38,500 | 38,500 | 38,000 | 38,300 | 36 | 95.75 |
| 2008-05-23 | 38,500 | 39,500 | 38,000 | 38,000 | 39 | 95 |
| 2008-05-22 | 38,200 | 38,200 | 38,200 | 38,200 | 3 | 95.50 |
| 2008-05-21 | 38,500 | 38,600 | 38,500 | 38,500 | 8 | 96.25 |
| 2008-05-20 | 38,500 | 39,000 | 38,500 | 39,000 | 9 | 97.50 |
| 2008-05-19 | 39,000 | 39,500 | 38,252 | 38,400 | 18 | 96 |
| 2008-05-16 | 38,500 | 38,500 | 38,500 | 38,500 | 2 | 96.25 |
| 2008-05-15 | 39,000 | 39,500 | 38,000 | 38,400 | 22 | 96 |
| 2008-05-14 | 38,200 | 39,000 | 38,200 | 39,000 | 35 | 97.50 |
| 2008-05-13 | 38,500 | 38,500 | 38,400 | 38,400 | 10 | 96 |
| 2008-05-12 | 38,600 | 38,700 | 38,400 | 38,400 | 6 | 96 |
| 2008-05-09 | 40,000 | 40,000 | 38,800 | 39,000 | 15 | 97.50 |
| 2008-05-08 | 39,500 | 39,500 | 38,800 | 38,800 | 6 | 97 |
| 2008-05-07 | 39,500 | 40,300 | 39,452 | 39,800 | 29 | 99.50 |
| 2008-05-02 | 38,600 | 38,600 | 38,100 | 38,100 | 26 | 95.25 |
| 2008-05-01 | 38,500 | 38,500 | 38,300 | 38,500 | 13 | 96.25 |
| 2008-04-30 | 38,052 | 38,552 | 38,052 | 38,300 | 30 | 95.75 |
| 2008-04-28 | 39,100 | 39,600 | 38,852 | 38,852 | 16 | 97.13 |
| 2008-04-25 | 38,852 | 38,852 | 37,700 | 38,500 | 28 | 96.25 |
| 2008-04-24 | 38,600 | 38,852 | 38,000 | 38,852 | 14 | 97.13 |
| 2008-04-23 | 38,800 | 38,800 | 38,500 | 38,600 | 21 | 96.50 |
| 2008-04-22 | 39,000 | 39,000 | 38,500 | 38,800 | 21 | 97 |
| 2008-04-21 | 38,200 | 39,100 | 38,200 | 39,100 | 18 | 97.75 |
| 2008-04-18 | 39,500 | 39,500 | 38,600 | 39,400 | 15 | 98.50 |
| 2008-04-17 | 39,400 | 39,800 | 38,200 | 39,700 | 51 | 99.25 |
| 2008-04-16 | 38,500 | 42,100 | 38,100 | 39,200 | 185 | 98 |
| 2008-04-15 | 38,100 | 38,100 | 38,100 | 38,100 | 2 | 95.25 |
| 2008-04-14 | 38,000 | 38,100 | 38,000 | 38,100 | 5 | 95.25 |
| 2008-04-11 | 37,500 | 38,500 | 37,500 | 38,500 | 18 | 96.25 |
| 2008-04-10 | 38,000 | 38,900 | 38,000 | 38,500 | 36 | 96.25 |
| 2008-04-09 | 38,100 | 39,000 | 38,100 | 38,152 | 4 | 95.38 |
| 2008-04-08 | 40,000 | 40,000 | 38,500 | 38,500 | 25 | 96.25 |
| 2008-04-07 | 38,000 | 39,000 | 38,000 | 39,000 | 11 | 97.50 |
| 2008-04-04 | 40,852 | 40,852 | 39,400 | 39,400 | 11 | 98.50 |
| 2008-04-03 | 38,000 | 38,100 | 38,000 | 38,100 | 8 | 95.25 |
| 2008-04-02 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 100 |
| 2008-04-01 | 38,052 | 38,052 | 38,000 | 38,000 | 8 | 95 |
| 2008-03-31 | 40,000 | 40,000 | 38,200 | 38,200 | 2 | 95.50 |
| 2008-03-28 | 38,100 | 40,000 | 38,000 | 40,000 | 12 | 100 |
| 2008-03-27 | 39,400 | 40,000 | 38,800 | 39,600 | 25 | 99 |
| 2008-03-26 | 44,000 | 44,000 | 39,000 | 39,000 | 62 | 97.50 |
| 2008-03-25 | 40,200 | 44,700 | 40,000 | 43,000 | 285 | 107.50 |
| 2008-03-24 | 39,000 | 39,000 | 39,000 | 39,000 | 23 | 97.50 |
| 2008-03-21 | 35,000 | 35,000 | 35,000 | 35,000 | 17 | 87.50 |
| 2008-03-19 | 31,000 | 31,000 | 31,000 | 31,000 | 22 | 77.50 |
| 2008-03-18 | 29,400 | 29,400 | 27,000 | 28,000 | 42 | 70 |
| 2008-03-17 | 29,000 | 29,500 | 29,000 | 29,500 | 13 | 73.75 |
| 2008-03-14 | 32,300 | 32,300 | 30,000 | 30,000 | 28 | 75 |
| 2008-03-13 | 32,000 | 32,000 | 30,500 | 31,000 | 19 | 77.50 |
| 2008-03-12 | 31,500 | 33,000 | 31,500 | 32,000 | 6 | 80 |
| 2008-03-11 | 31,000 | 32,000 | 30,652 | 32,000 | 6 | 80 |
| 2008-03-10 | 34,000 | 34,000 | 31,000 | 31,500 | 44 | 78.75 |
| 2008-03-07 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 87.50 |
| 2008-03-06 | 36,200 | 36,200 | 33,000 | 33,000 | 3 | 82.50 |
| 2008-03-05 | 34,500 | 34,500 | 33,000 | 33,000 | 15 | 82.50 |
| 2008-03-04 | 34,200 | 34,600 | 34,200 | 34,600 | 2 | 86.50 |
| 2008-03-03 | 35,552 | 35,552 | 34,100 | 34,200 | 30 | 85.50 |
| 2008-02-29 | 35,852 | 37,000 | 35,852 | 36,252 | 11 | 90.63 |
| 2008-02-28 | 36,500 | 38,000 | 35,452 | 38,000 | 47 | 95 |
| 2008-02-27 | 38,000 | 38,000 | 35,400 | 36,100 | 17 | 90.25 |
| 2008-02-26 | 37,000 | 38,000 | 36,600 | 38,000 | 46 | 95 |
| 2008-02-25 | 35,000 | 37,000 | 35,000 | 36,900 | 30 | 92.25 |
| 2008-02-22 | 37,400 | 37,400 | 35,000 | 35,000 | 53 | 87.50 |
| 2008-02-21 | 36,300 | 37,000 | 34,500 | 35,000 | 74 | 87.50 |
| 2008-02-20 | 38,000 | 38,000 | 38,000 | 38,000 | 93 | 95 |
| 2008-02-19 | 32,500 | 35,000 | 32,500 | 34,000 | 42 | 85 |
| 2008-02-18 | 29,800 | 32,000 | 29,800 | 32,000 | 62 | 80 |
| 2008-02-15 | 29,500 | 31,000 | 29,000 | 31,000 | 52 | 77.50 |
| 2008-02-14 | 30,600 | 31,000 | 30,000 | 30,000 | 103 | 75 |
| 2008-02-13 | 35,000 | 35,000 | 31,400 | 31,400 | 67 | 78.50 |
| 2008-02-12 | 35,400 | 35,500 | 35,400 | 35,400 | 41 | 88.50 |
| 2008-02-08 | 38,900 | 39,400 | 38,900 | 39,400 | 12 | 98.50 |
| 2008-02-07 | 38,500 | 39,000 | 38,500 | 39,000 | 8 | 97.50 |
| 2008-02-06 | 38,600 | 39,000 | 38,500 | 38,500 | 21 | 96.25 |
| 2008-02-05 | 39,200 | 39,200 | 38,000 | 38,600 | 37 | 96.50 |
| 2008-02-04 | 39,800 | 39,800 | 39,000 | 39,200 | 31 | 98 |
| 2008-02-01 | 40,000 | 40,100 | 39,200 | 39,200 | 21 | 98 |
| 2008-01-31 | 39,900 | 40,500 | 39,700 | 39,700 | 34 | 99.25 |
| 2008-01-30 | 40,100 | 40,500 | 39,800 | 40,000 | 19 | 100 |
| 2008-01-29 | 40,500 | 41,000 | 40,000 | 41,000 | 24 | 102.50 |
| 2008-01-28 | 44,000 | 44,000 | 39,052 | 40,000 | 28 | 100 |
| 2008-01-25 | 42,500 | 43,000 | 42,500 | 43,000 | 9 | 107.50 |
| 2008-01-24 | 40,000 | 41,000 | 40,000 | 41,000 | 31 | 102.50 |
| 2008-01-23 | 38,600 | 39,300 | 38,500 | 39,300 | 8 | 98.25 |
| 2008-01-22 | 40,000 | 40,000 | 39,000 | 39,000 | 23 | 97.50 |
| 2008-01-21 | 43,000 | 43,000 | 40,952 | 40,952 | 20 | 102.38 |
| 2008-01-18 | 40,852 | 40,900 | 39,800 | 40,900 | 26 | 102.25 |
| 2008-01-17 | 40,000 | 40,752 | 38,000 | 39,000 | 47 | 97.50 |
| 2008-01-16 | 41,400 | 42,600 | 40,700 | 40,752 | 65 | 101.88 |
| 2008-01-15 | 47,100 | 49,600 | 44,700 | 44,700 | 38 | 111.75 |
| 2008-01-11 | 51,600 | 51,600 | 47,100 | 47,100 | 115 | 117.75 |
| 2008-01-10 | 51,000 | 52,100 | 50,700 | 52,100 | 14 | 130.25 |
| 2008-01-09 | 51,000 | 51,500 | 50,100 | 50,100 | 31 | 125.25 |
| 2008-01-08 | 52,100 | 52,100 | 52,100 | 52,100 | 2 | 130.25 |
| 2008-01-07 | 54,000 | 55,000 | 52,100 | 52,100 | 27 | 130.25 |
| 2008-01-04 | 55,300 | 55,300 | 54,000 | 54,800 | 22 | 137 |
分割・併合履歴 ： [2013-12-26]1株→200株 [2010-06-28]1株→2株 [2001-12-25]1株→4株
