7833 (株)アイフィスジャパン 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 | 17,800 | 17,900 | 17,800 | 17,800 | 3 | 89 |
| 2008-12-29 | 17,540 | 17,560 | 17,500 | 17,500 | 15 | 87.50 |
| 2008-12-26 | 17,530 | 17,600 | 17,530 | 17,540 | 41 | 87.70 |
| 2008-12-25 | 19,320 | 19,320 | 18,000 | 18,530 | 83 | 92.65 |
| 2008-12-24 | 19,300 | 19,300 | 17,200 | 17,220 | 62 | 86.10 |
| 2008-12-22 | 22,100 | 22,110 | 20,200 | 20,200 | 34 | 101 |
| 2008-12-18 | 23,200 | 23,200 | 23,200 | 23,200 | 1 | 116 |
| 2008-12-17 | 23,250 | 23,300 | 23,250 | 23,290 | 9 | 116.45 |
| 2008-12-16 | 23,600 | 24,100 | 23,600 | 24,100 | 20 | 120.50 |
| 2008-12-15 | 23,700 | 24,240 | 23,700 | 24,240 | 3 | 121.20 |
| 2008-12-11 | 24,590 | 24,600 | 24,300 | 24,300 | 25 | 121.50 |
| 2008-12-10 | 24,590 | 24,590 | 24,590 | 24,590 | 6 | 122.95 |
| 2008-12-09 | 23,450 | 24,500 | 23,450 | 24,450 | 25 | 122.25 |
| 2008-12-08 | 23,500 | 23,500 | 22,500 | 23,450 | 11 | 117.25 |
| 2008-12-04 | 23,550 | 23,550 | 23,500 | 23,500 | 10 | 117.50 |
| 2008-12-03 | 24,000 | 24,000 | 24,000 | 24,000 | 2 | 120 |
| 2008-12-02 | 23,700 | 24,310 | 23,700 | 24,310 | 4 | 121.55 |
| 2008-12-01 | 24,100 | 24,600 | 24,000 | 24,600 | 7 | 123 |
| 2008-11-28 | 25,000 | 25,000 | 25,000 | 25,000 | 11 | 125 |
| 2008-11-27 | 24,990 | 24,990 | 24,990 | 24,990 | 2 | 124.95 |
| 2008-11-26 | 24,900 | 24,990 | 24,900 | 24,990 | 2 | 124.95 |
| 2008-11-25 | 25,000 | 25,300 | 25,000 | 25,300 | 10 | 126.50 |
| 2008-11-21 | 24,200 | 24,250 | 23,700 | 23,700 | 5 | 118.50 |
| 2008-11-20 | 24,000 | 24,300 | 23,880 | 24,300 | 6 | 121.50 |
| 2008-11-19 | 24,550 | 24,550 | 24,400 | 24,400 | 3 | 122 |
| 2008-11-18 | 24,000 | 24,400 | 24,000 | 24,400 | 2 | 122 |
| 2008-11-14 | 23,300 | 24,500 | 23,200 | 24,400 | 11 | 122 |
| 2008-11-13 | 24,000 | 24,600 | 24,000 | 24,600 | 2 | 123 |
| 2008-11-12 | 24,600 | 24,600 | 24,600 | 24,600 | 11 | 123 |
| 2008-11-11 | 24,600 | 24,640 | 24,600 | 24,640 | 8 | 123.20 |
| 2008-11-10 | 24,000 | 24,600 | 23,900 | 24,600 | 5 | 123 |
| 2008-11-07 | 23,700 | 24,000 | 23,700 | 24,000 | 4 | 120 |
| 2008-11-06 | 22,600 | 23,700 | 22,600 | 23,700 | 7 | 118.50 |
| 2008-11-05 | 23,800 | 23,800 | 23,200 | 23,800 | 12 | 119 |
| 2008-11-04 | 23,890 | 23,890 | 22,500 | 23,800 | 10 | 119 |
| 2008-10-31 | 21,950 | 24,250 | 21,950 | 24,250 | 18 | 121.25 |
| 2008-10-30 | 23,010 | 23,600 | 22,600 | 23,600 | 18 | 118 |
| 2008-10-29 | 22,800 | 23,800 | 22,800 | 23,800 | 10 | 119 |
| 2008-10-28 | 22,500 | 23,000 | 21,600 | 22,600 | 18 | 113 |
| 2008-10-27 | 22,000 | 24,070 | 21,970 | 24,070 | 13 | 120.35 |
| 2008-10-24 | 24,990 | 25,000 | 24,990 | 24,990 | 10 | 124.95 |
| 2008-10-23 | 24,400 | 24,490 | 24,200 | 24,490 | 8 | 122.45 |
| 2008-10-22 | 24,500 | 24,500 | 24,200 | 24,400 | 5 | 122 |
| 2008-10-21 | 22,900 | 24,590 | 22,900 | 24,500 | 16 | 122.50 |
| 2008-10-20 | 22,500 | 23,000 | 22,500 | 22,700 | 5 | 113.50 |
| 2008-10-17 | 22,100 | 23,100 | 22,100 | 23,100 | 5 | 115.50 |
| 2008-10-16 | 20,500 | 22,400 | 20,500 | 22,400 | 33 | 112 |
| 2008-10-15 | 20,510 | 20,510 | 20,510 | 20,510 | 19 | 102.55 |
| 2008-10-14 | 18,510 | 18,510 | 18,510 | 18,510 | 2 | 92.55 |
| 2008-10-10 | 17,000 | 17,000 | 16,500 | 16,510 | 70 | 82.55 |
| 2008-10-09 | 18,750 | 18,750 | 16,850 | 17,700 | 30 | 88.50 |
| 2008-10-08 | 21,610 | 21,610 | 18,150 | 18,750 | 49 | 93.75 |
| 2008-10-07 | 22,000 | 22,000 | 21,010 | 21,010 | 111 | 105.05 |
| 2008-10-06 | 24,600 | 24,900 | 24,010 | 24,010 | 50 | 120.05 |
| 2008-10-03 | 28,000 | 28,000 | 27,010 | 27,010 | 58 | 135.05 |
| 2008-10-02 | 28,110 | 29,000 | 28,100 | 29,000 | 12 | 145 |
| 2008-10-01 | 28,400 | 29,490 | 28,100 | 29,250 | 29 | 146.25 |
| 2008-09-30 | 29,000 | 29,700 | 28,100 | 28,100 | 42 | 140.50 |
| 2008-09-29 | 32,000 | 32,000 | 30,500 | 32,000 | 28 | 160 |
| 2008-09-26 | 31,400 | 31,900 | 30,800 | 31,800 | 9 | 159 |
| 2008-09-25 | 31,000 | 32,000 | 31,000 | 31,500 | 37 | 157.50 |
| 2008-09-24 | 34,100 | 34,100 | 31,700 | 31,700 | 27 | 158.50 |
| 2008-09-22 | 33,200 | 34,150 | 33,200 | 34,150 | 21 | 170.75 |
| 2008-09-19 | 32,950 | 33,750 | 32,500 | 33,350 | 12 | 166.75 |
| 2008-09-18 | 33,200 | 33,800 | 32,850 | 33,750 | 21 | 168.75 |
| 2008-09-17 | 34,350 | 34,350 | 33,150 | 33,150 | 9 | 165.75 |
| 2008-09-16 | 32,200 | 34,550 | 32,200 | 34,550 | 9 | 172.75 |
| 2008-09-12 | 32,200 | 34,600 | 32,200 | 34,600 | 32 | 173 |
| 2008-09-10 | 34,500 | 34,950 | 34,500 | 34,900 | 10 | 174.50 |
| 2008-09-09 | 34,300 | 34,350 | 34,300 | 34,350 | 13 | 171.75 |
| 2008-09-08 | 34,200 | 35,000 | 34,200 | 34,300 | 22 | 171.50 |
| 2008-09-05 | 35,500 | 35,700 | 35,500 | 35,700 | 20 | 178.50 |
| 2008-09-03 | 35,000 | 35,800 | 35,000 | 35,800 | 11 | 179 |
| 2008-09-02 | 35,000 | 35,800 | 35,000 | 35,750 | 18 | 178.75 |
| 2008-09-01 | 33,650 | 35,650 | 33,650 | 35,550 | 11 | 177.75 |
| 2008-08-29 | 35,500 | 35,800 | 34,000 | 35,800 | 21 | 179 |
| 2008-08-28 | 35,950 | 35,950 | 35,500 | 35,500 | 2 | 177.50 |
| 2008-08-27 | 35,000 | 36,900 | 34,000 | 36,900 | 29 | 184.50 |
| 2008-08-26 | 36,200 | 36,600 | 36,100 | 36,100 | 4 | 180.50 |
| 2008-08-25 | 39,850 | 39,850 | 36,050 | 37,750 | 21 | 188.75 |
| 2008-08-22 | 38,100 | 38,400 | 35,950 | 38,400 | 24 | 192 |
| 2008-08-20 | 37,700 | 40,000 | 36,900 | 40,000 | 18 | 200 |
| 2008-08-19 | 34,450 | 37,800 | 34,450 | 37,800 | 35 | 189 |
| 2008-08-18 | 38,050 | 38,050 | 38,050 | 38,050 | 2 | 190.25 |
| 2008-08-15 | 37,800 | 38,050 | 36,050 | 38,050 | 23 | 190.25 |
| 2008-08-14 | 37,000 | 37,800 | 37,000 | 37,800 | 4 | 189 |
| 2008-08-13 | 36,350 | 39,400 | 36,350 | 39,400 | 20 | 197 |
| 2008-08-12 | 38,700 | 39,600 | 38,700 | 39,600 | 3 | 198 |
| 2008-08-08 | 40,100 | 40,300 | 39,100 | 40,300 | 14 | 201.50 |
| 2008-08-07 | 41,800 | 41,800 | 39,300 | 39,300 | 11 | 196.50 |
| 2008-08-06 | 40,500 | 41,000 | 40,500 | 41,000 | 9 | 205 |
| 2008-08-05 | 38,800 | 40,800 | 38,800 | 40,000 | 25 | 200 |
| 2008-08-04 | 43,900 | 43,900 | 41,400 | 41,400 | 18 | 207 |
| 2008-08-01 | 45,700 | 45,700 | 44,900 | 45,400 | 7 | 227 |
| 2008-07-31 | 45,700 | 45,700 | 45,700 | 45,700 | 1 | 228.50 |
| 2008-07-30 | 45,700 | 45,700 | 45,700 | 45,700 | 1 | 228.50 |
| 2008-07-29 | 45,700 | 45,700 | 45,300 | 45,300 | 18 | 226.50 |
| 2008-07-28 | 45,300 | 45,600 | 45,300 | 45,600 | 20 | 228 |
| 2008-07-25 | 47,600 | 47,800 | 47,000 | 47,700 | 60 | 238.50 |
| 2008-07-24 | 40,000 | 44,000 | 40,000 | 44,000 | 42 | 220 |
| 2008-07-23 | 36,100 | 39,500 | 35,700 | 39,500 | 25 | 197.50 |
| 2008-07-22 | 39,300 | 40,100 | 38,050 | 38,900 | 34 | 194.50 |
| 2008-07-18 | 38,000 | 39,500 | 38,000 | 38,500 | 28 | 192.50 |
| 2008-07-17 | 40,050 | 40,050 | 38,000 | 38,000 | 65 | 190 |
| 2008-07-16 | 40,200 | 41,000 | 39,500 | 40,100 | 59 | 200.50 |
| 2008-07-15 | 46,000 | 46,000 | 43,500 | 43,500 | 40 | 217.50 |
| 2008-07-14 | 51,400 | 51,400 | 47,500 | 47,500 | 43 | 237.50 |
| 2008-07-11 | 52,300 | 52,300 | 51,000 | 51,000 | 6 | 255 |
| 2008-07-10 | 51,500 | 52,500 | 50,000 | 52,400 | 24 | 262 |
| 2008-07-09 | 52,700 | 53,000 | 51,100 | 51,200 | 20 | 256 |
| 2008-07-08 | 52,700 | 53,700 | 52,700 | 53,700 | 3 | 268.50 |
| 2008-07-07 | 53,200 | 53,200 | 53,200 | 53,200 | 1 | 266 |
| 2008-07-03 | 53,300 | 53,300 | 53,300 | 53,300 | 1 | 266.50 |
| 2008-07-02 | 53,300 | 54,500 | 53,300 | 54,500 | 9 | 272.50 |
| 2008-07-01 | 53,200 | 54,400 | 53,200 | 54,300 | 12 | 271.50 |
| 2008-06-30 | 53,200 | 53,300 | 53,200 | 53,300 | 2 | 266.50 |
| 2008-06-27 | 54,200 | 54,200 | 52,000 | 53,700 | 23 | 268.50 |
| 2008-06-26 | 54,200 | 54,200 | 54,200 | 54,200 | 1 | 271 |
| 2008-06-25 | 57,900 | 57,900 | 57,000 | 57,000 | 22 | 285 |
| 2008-06-24 | 52,300 | 55,400 | 52,300 | 54,900 | 16 | 274.50 |
| 2008-06-23 | 55,900 | 55,900 | 54,200 | 54,200 | 6 | 271 |
| 2008-06-20 | 55,800 | 56,000 | 55,800 | 56,000 | 3 | 280 |
| 2008-06-19 | 56,500 | 57,800 | 55,300 | 55,800 | 21 | 279 |
| 2008-06-18 | 57,000 | 57,100 | 56,000 | 56,400 | 41 | 282 |
| 2008-06-17 | 52,900 | 57,500 | 52,900 | 57,000 | 66 | 285 |
| 2008-06-16 | 52,600 | 53,400 | 52,100 | 53,400 | 22 | 267 |
| 2008-06-13 | 54,300 | 54,300 | 53,800 | 53,800 | 13 | 269 |
| 2008-06-12 | 53,000 | 54,400 | 53,000 | 54,400 | 16 | 272 |
| 2008-06-11 | 53,800 | 53,800 | 53,700 | 53,700 | 4 | 268.50 |
| 2008-06-10 | 52,500 | 52,500 | 51,000 | 51,700 | 27 | 258.50 |
| 2008-06-09 | 53,000 | 54,000 | 52,500 | 53,500 | 15 | 267.50 |
| 2008-06-06 | 54,600 | 55,500 | 53,800 | 53,800 | 50 | 269 |
| 2008-06-05 | 56,500 | 56,500 | 55,100 | 56,100 | 7 | 280.50 |
| 2008-06-04 | 57,000 | 57,000 | 54,500 | 55,500 | 17 | 277.50 |
| 2008-06-03 | 57,100 | 57,100 | 55,000 | 57,000 | 23 | 285 |
| 2008-06-02 | 56,000 | 57,500 | 56,000 | 57,200 | 32 | 286 |
| 2008-05-30 | 56,900 | 56,900 | 56,000 | 56,000 | 11 | 280 |
| 2008-05-29 | 55,000 | 56,400 | 54,800 | 56,400 | 37 | 282 |
| 2008-05-28 | 57,000 | 57,000 | 57,000 | 57,000 | 6 | 285 |
| 2008-05-27 | 57,200 | 58,700 | 57,200 | 58,700 | 4 | 293.50 |
| 2008-05-26 | 57,100 | 57,200 | 57,100 | 57,200 | 4 | 286 |
| 2008-05-23 | 57,000 | 57,800 | 55,500 | 57,800 | 24 | 289 |
| 2008-05-22 | 56,400 | 57,500 | 56,000 | 56,000 | 25 | 280 |
| 2008-05-21 | 56,700 | 56,700 | 56,400 | 56,400 | 3 | 282 |
| 2008-05-20 | 56,600 | 57,700 | 56,600 | 57,700 | 8 | 288.50 |
| 2008-05-19 | 58,000 | 59,000 | 56,500 | 59,000 | 18 | 295 |
| 2008-05-16 | 59,600 | 59,600 | 57,900 | 57,900 | 11 | 289.50 |
| 2008-05-15 | 58,400 | 60,000 | 58,400 | 59,100 | 24 | 295.50 |
| 2008-05-14 | 58,000 | 59,000 | 57,000 | 57,000 | 35 | 285 |
| 2008-05-13 | 58,500 | 58,500 | 58,100 | 58,400 | 8 | 292 |
| 2008-05-12 | 59,100 | 59,100 | 58,100 | 58,100 | 3 | 290.50 |
| 2008-05-09 | 60,600 | 60,800 | 58,100 | 59,100 | 46 | 295.50 |
| 2008-05-08 | 57,600 | 60,000 | 57,600 | 59,900 | 25 | 299.50 |
| 2008-05-07 | 57,100 | 57,800 | 57,000 | 57,700 | 14 | 288.50 |
| 2008-05-02 | 57,500 | 57,500 | 56,000 | 56,000 | 8 | 280 |
| 2008-05-01 | 56,600 | 58,000 | 55,000 | 58,000 | 26 | 290 |
| 2008-04-30 | 60,100 | 60,200 | 59,500 | 59,600 | 14 | 298 |
| 2008-04-28 | 58,000 | 61,500 | 58,000 | 61,000 | 25 | 305 |
| 2008-04-25 | 58,900 | 59,500 | 58,000 | 59,500 | 26 | 297.50 |
| 2008-04-24 | 58,500 | 58,500 | 56,000 | 58,000 | 12 | 290 |
| 2008-04-23 | 55,800 | 57,500 | 55,600 | 57,000 | 14 | 285 |
| 2008-04-22 | 54,800 | 57,300 | 54,800 | 56,300 | 46 | 281.50 |
| 2008-04-21 | 60,000 | 60,000 | 58,800 | 58,800 | 22 | 294 |
| 2008-04-18 | 55,300 | 57,000 | 54,000 | 56,900 | 52 | 284.50 |
| 2008-04-17 | 52,900 | 54,000 | 52,500 | 53,600 | 35 | 268 |
| 2008-04-16 | 52,900 | 52,900 | 51,900 | 52,900 | 19 | 264.50 |
| 2008-04-15 | 52,900 | 52,900 | 52,000 | 52,800 | 8 | 264 |
| 2008-04-14 | 52,000 | 52,800 | 51,000 | 52,400 | 16 | 262 |
| 2008-04-11 | 51,500 | 52,000 | 51,000 | 51,500 | 16 | 257.50 |
| 2008-04-10 | 49,350 | 51,000 | 49,100 | 50,500 | 15 | 252.50 |
| 2008-04-09 | 48,950 | 49,000 | 48,950 | 48,950 | 22 | 244.75 |
| 2008-04-08 | 51,000 | 51,000 | 49,000 | 49,500 | 42 | 247.50 |
| 2008-04-07 | 52,500 | 52,500 | 50,500 | 52,000 | 43 | 260 |
| 2008-04-04 | 53,000 | 53,000 | 52,700 | 52,700 | 5 | 263.50 |
| 2008-04-03 | 52,700 | 53,500 | 52,500 | 53,500 | 19 | 267.50 |
| 2008-04-02 | 54,000 | 54,000 | 53,100 | 53,300 | 8 | 266.50 |
| 2008-04-01 | 54,500 | 54,500 | 53,000 | 53,000 | 14 | 265 |
| 2008-03-31 | 55,000 | 55,000 | 53,500 | 53,500 | 19 | 267.50 |
| 2008-03-28 | 55,500 | 55,500 | 53,500 | 54,500 | 9 | 272.50 |
| 2008-03-27 | 54,400 | 54,500 | 53,500 | 54,500 | 23 | 272.50 |
| 2008-03-26 | 55,500 | 55,900 | 54,100 | 55,900 | 18 | 279.50 |
| 2008-03-25 | 55,000 | 55,400 | 53,600 | 55,400 | 16 | 277 |
| 2008-03-24 | 52,500 | 53,000 | 52,500 | 53,000 | 5 | 265 |
| 2008-03-21 | 52,600 | 53,000 | 50,500 | 52,500 | 40 | 262.50 |
| 2008-03-19 | 52,000 | 53,200 | 52,000 | 52,600 | 33 | 263 |
| 2008-03-18 | 53,400 | 53,400 | 51,000 | 51,100 | 71 | 255.50 |
| 2008-03-17 | 55,400 | 55,900 | 55,400 | 55,400 | 60 | 277 |
| 2008-03-14 | 61,800 | 61,800 | 59,000 | 60,400 | 50 | 302 |
| 2008-03-13 | 64,200 | 64,200 | 61,100 | 63,800 | 80 | 319 |
| 2008-03-12 | 67,000 | 67,800 | 65,100 | 65,700 | 110 | 328.50 |
| 2008-03-11 | 68,700 | 71,000 | 68,700 | 71,000 | 15 | 355 |
| 2008-03-10 | 70,900 | 70,900 | 66,600 | 69,700 | 13 | 348.50 |
| 2008-03-07 | 68,000 | 72,500 | 67,000 | 72,500 | 15 | 362.50 |
| 2008-03-06 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 357.50 |
| 2008-03-05 | 71,800 | 71,800 | 68,600 | 71,200 | 23 | 356 |
| 2008-03-04 | 71,000 | 71,800 | 69,100 | 71,800 | 12 | 359 |
| 2008-03-03 | 69,300 | 72,300 | 68,700 | 71,200 | 15 | 356 |
| 2008-02-29 | 70,300 | 71,400 | 68,700 | 71,300 | 13 | 356.50 |
| 2008-02-28 | 71,500 | 72,800 | 69,800 | 70,300 | 4 | 351.50 |
| 2008-02-27 | 68,600 | 71,000 | 68,600 | 71,000 | 12 | 355 |
| 2008-02-26 | 74,000 | 74,000 | 70,000 | 71,100 | 14 | 355.50 |
| 2008-02-25 | 75,000 | 75,000 | 70,000 | 75,000 | 13 | 375 |
| 2008-02-22 | 72,000 | 72,000 | 70,000 | 70,000 | 11 | 350 |
| 2008-02-21 | 71,500 | 73,500 | 69,000 | 71,200 | 18 | 356 |
| 2008-02-20 | 75,000 | 76,000 | 73,500 | 73,500 | 8 | 367.50 |
| 2008-02-19 | 77,000 | 77,000 | 77,000 | 77,000 | 3 | 385 |
| 2008-02-18 | 70,900 | 76,000 | 69,000 | 76,000 | 26 | 380 |
| 2008-02-15 | 67,000 | 71,700 | 66,200 | 71,700 | 13 | 358.50 |
| 2008-02-14 | 68,100 | 72,000 | 68,100 | 71,000 | 12 | 355 |
| 2008-02-13 | 67,700 | 73,900 | 67,500 | 73,900 | 22 | 369.50 |
| 2008-02-12 | 74,000 | 74,000 | 68,500 | 71,100 | 23 | 355.50 |
| 2008-02-08 | 67,100 | 74,100 | 67,100 | 74,100 | 13 | 370.50 |
| 2008-02-07 | 71,500 | 71,500 | 70,000 | 70,100 | 27 | 350.50 |
| 2008-02-06 | 72,100 | 75,000 | 71,500 | 71,500 | 10 | 357.50 |
| 2008-02-05 | 74,000 | 76,000 | 73,000 | 76,000 | 21 | 380 |
| 2008-02-04 | 75,500 | 78,700 | 75,500 | 76,000 | 18 | 380 |
| 2008-02-01 | 80,500 | 80,500 | 75,000 | 75,000 | 31 | 375 |
| 2008-01-31 | 79,000 | 80,900 | 78,800 | 80,300 | 17 | 401.50 |
| 2008-01-30 | 80,300 | 81,000 | 78,000 | 81,000 | 17 | 405 |
| 2008-01-29 | 81,400 | 81,400 | 80,300 | 80,300 | 6 | 401.50 |
| 2008-01-28 | 79,500 | 81,500 | 79,500 | 81,500 | 5 | 407.50 |
| 2008-01-25 | 79,000 | 81,500 | 79,000 | 81,500 | 43 | 407.50 |
| 2008-01-24 | 78,000 | 82,000 | 78,000 | 82,000 | 49 | 410 |
| 2008-01-23 | 82,000 | 82,000 | 80,500 | 81,000 | 50 | 405 |
| 2008-01-22 | 80,300 | 81,500 | 78,000 | 81,000 | 92 | 405 |
| 2008-01-21 | 79,000 | 82,800 | 78,600 | 81,500 | 43 | 407.50 |
| 2008-01-18 | 81,500 | 82,000 | 79,000 | 81,500 | 62 | 407.50 |
| 2008-01-17 | 79,500 | 82,500 | 75,100 | 82,500 | 56 | 412.50 |
| 2008-01-16 | 78,000 | 80,500 | 75,000 | 80,500 | 141 | 402.50 |
| 2008-01-15 | 80,500 | 81,000 | 78,000 | 81,000 | 108 | 405 |
| 2008-01-11 | 82,000 | 83,000 | 81,000 | 81,000 | 87 | 405 |
| 2008-01-10 | 83,000 | 83,100 | 81,000 | 82,000 | 45 | 410 |
| 2008-01-09 | 82,000 | 85,000 | 80,700 | 82,500 | 52 | 412.50 |
| 2008-01-08 | 85,000 | 85,000 | 81,000 | 81,000 | 22 | 405 |
| 2008-01-07 | 80,500 | 88,000 | 80,200 | 84,000 | 172 | 420 |
| 2008-01-04 | 75,700 | 80,700 | 75,200 | 80,700 | 26 | 403.50 |
分割・併合履歴 ： [2013-05-13]1株→200株 [2005-11-25]1株→5株
