7844 (株)マーベラス 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 | 17,800 | 17,950 | 17,800 | 17,950 | 11 | 179.50 |
| 2008-12-29 | 18,160 | 18,400 | 18,000 | 18,200 | 33 | 182 |
| 2008-12-26 | 18,000 | 18,000 | 17,710 | 17,960 | 25 | 179.60 |
| 2008-12-25 | 18,240 | 18,240 | 17,650 | 17,850 | 36 | 178.50 |
| 2008-12-24 | 17,170 | 17,700 | 17,170 | 17,680 | 47 | 176.80 |
| 2008-12-22 | 17,650 | 17,670 | 17,010 | 17,160 | 73 | 171.60 |
| 2008-12-19 | 17,100 | 18,000 | 17,000 | 17,650 | 67 | 176.50 |
| 2008-12-18 | 17,500 | 18,000 | 17,050 | 17,400 | 82 | 174 |
| 2008-12-17 | 17,990 | 18,040 | 17,600 | 17,750 | 78 | 177.50 |
| 2008-12-16 | 18,000 | 18,100 | 17,800 | 17,900 | 153 | 179 |
| 2008-12-15 | 18,000 | 18,500 | 18,000 | 18,490 | 102 | 184.90 |
| 2008-12-12 | 18,500 | 18,650 | 18,350 | 18,450 | 49 | 184.50 |
| 2008-12-11 | 18,630 | 18,640 | 18,250 | 18,610 | 63 | 186.10 |
| 2008-12-10 | 18,300 | 18,690 | 18,150 | 18,640 | 60 | 186.40 |
| 2008-12-09 | 18,290 | 18,900 | 18,120 | 18,150 | 41 | 181.50 |
| 2008-12-08 | 18,270 | 18,290 | 18,000 | 18,290 | 48 | 182.90 |
| 2008-12-05 | 18,200 | 18,250 | 18,000 | 18,110 | 42 | 181.10 |
| 2008-12-04 | 18,900 | 19,000 | 18,200 | 18,300 | 70 | 183 |
| 2008-12-03 | 19,200 | 19,200 | 18,500 | 18,500 | 136 | 185 |
| 2008-12-02 | 19,620 | 19,620 | 19,200 | 19,200 | 51 | 192 |
| 2008-12-01 | 19,700 | 19,700 | 19,200 | 19,500 | 48 | 195 |
| 2008-11-28 | 19,700 | 19,900 | 19,450 | 19,900 | 50 | 199 |
| 2008-11-27 | 19,650 | 20,000 | 19,600 | 19,600 | 42 | 196 |
| 2008-11-26 | 20,000 | 20,000 | 19,550 | 19,740 | 22 | 197.40 |
| 2008-11-25 | 20,000 | 20,000 | 19,550 | 19,650 | 77 | 196.50 |
| 2008-11-21 | 19,400 | 20,000 | 19,300 | 20,000 | 41 | 200 |
| 2008-11-20 | 20,000 | 20,000 | 19,460 | 19,500 | 32 | 195 |
| 2008-11-19 | 20,000 | 20,250 | 20,000 | 20,200 | 53 | 202 |
| 2008-11-18 | 20,800 | 20,800 | 20,010 | 20,010 | 48 | 200.10 |
| 2008-11-17 | 20,990 | 21,000 | 20,700 | 20,900 | 49 | 209 |
| 2008-11-14 | 21,160 | 21,160 | 20,750 | 20,850 | 82 | 208.50 |
| 2008-11-13 | 21,490 | 21,490 | 20,700 | 21,460 | 64 | 214.60 |
| 2008-11-12 | 21,980 | 21,980 | 21,890 | 21,890 | 22 | 218.90 |
| 2008-11-11 | 21,900 | 21,990 | 21,040 | 21,740 | 78 | 217.40 |
| 2008-11-10 | 21,840 | 21,900 | 21,530 | 21,840 | 38 | 218.40 |
| 2008-11-07 | 21,700 | 21,850 | 21,490 | 21,700 | 77 | 217 |
| 2008-11-06 | 21,500 | 21,790 | 21,500 | 21,790 | 107 | 217.90 |
| 2008-11-05 | 21,040 | 21,200 | 20,980 | 21,200 | 110 | 212 |
| 2008-11-04 | 21,040 | 21,040 | 20,980 | 20,980 | 132 | 209.80 |
| 2008-10-31 | 20,410 | 21,000 | 20,410 | 21,000 | 99 | 210 |
| 2008-10-30 | 20,200 | 20,590 | 20,190 | 20,400 | 94 | 204 |
| 2008-10-29 | 20,110 | 20,900 | 20,110 | 20,200 | 111 | 202 |
| 2008-10-28 | 19,980 | 19,980 | 18,670 | 19,600 | 217 | 196 |
| 2008-10-27 | 20,300 | 20,300 | 19,300 | 20,000 | 213 | 200 |
| 2008-10-24 | 21,340 | 21,400 | 20,000 | 20,000 | 157 | 200 |
| 2008-10-23 | 19,500 | 21,080 | 18,550 | 21,040 | 196 | 210.40 |
| 2008-10-22 | 19,600 | 21,000 | 19,600 | 21,000 | 434 | 210 |
| 2008-10-21 | 19,250 | 19,250 | 18,800 | 19,000 | 53 | 190 |
| 2008-10-20 | 19,000 | 19,300 | 18,800 | 19,250 | 30 | 192.50 |
| 2008-10-17 | 19,000 | 19,100 | 18,300 | 18,400 | 103 | 184 |
| 2008-10-16 | 18,190 | 18,200 | 17,400 | 17,800 | 80 | 178 |
| 2008-10-15 | 16,600 | 18,400 | 16,500 | 18,200 | 204 | 182 |
| 2008-10-14 | 16,400 | 16,400 | 16,400 | 16,400 | 56 | 164 |
| 2008-10-10 | 13,510 | 14,500 | 12,500 | 14,400 | 215 | 144 |
| 2008-10-09 | 13,900 | 14,480 | 13,700 | 14,000 | 133 | 140 |
| 2008-10-08 | 15,610 | 15,700 | 15,500 | 15,500 | 185 | 155 |
| 2008-10-07 | 18,550 | 18,550 | 17,100 | 17,700 | 258 | 177 |
| 2008-10-06 | 19,500 | 19,500 | 19,000 | 19,100 | 72 | 191 |
| 2008-10-03 | 19,500 | 20,000 | 19,500 | 19,850 | 63 | 198.50 |
| 2008-10-02 | 20,080 | 20,080 | 19,000 | 19,610 | 95 | 196.10 |
| 2008-10-01 | 19,600 | 20,160 | 19,400 | 20,000 | 77 | 200 |
| 2008-09-30 | 20,000 | 20,000 | 19,520 | 19,600 | 53 | 196 |
| 2008-09-29 | 20,890 | 21,000 | 20,710 | 20,710 | 43 | 207.10 |
| 2008-09-26 | 20,610 | 20,960 | 20,610 | 20,960 | 11 | 209.60 |
| 2008-09-25 | 21,100 | 21,100 | 20,800 | 20,800 | 21 | 208 |
| 2008-09-24 | 21,190 | 21,190 | 20,500 | 20,500 | 46 | 205 |
| 2008-09-22 | 21,600 | 21,700 | 21,000 | 21,300 | 101 | 213 |
| 2008-09-19 | 20,800 | 21,000 | 20,400 | 20,400 | 49 | 204 |
| 2008-09-18 | 21,400 | 21,400 | 20,000 | 21,400 | 56 | 214 |
| 2008-09-17 | 20,000 | 21,500 | 20,000 | 21,500 | 74 | 215 |
| 2008-09-16 | 19,000 | 20,300 | 19,000 | 19,700 | 204 | 197 |
| 2008-09-12 | 21,780 | 21,780 | 21,500 | 21,700 | 79 | 217 |
| 2008-09-11 | 21,200 | 21,700 | 20,800 | 21,500 | 73 | 215 |
| 2008-09-10 | 20,700 | 21,200 | 20,200 | 21,200 | 77 | 212 |
| 2008-09-09 | 20,550 | 20,880 | 20,000 | 20,600 | 78 | 206 |
| 2008-09-08 | 19,300 | 20,000 | 19,000 | 20,000 | 145 | 200 |
| 2008-09-05 | 19,290 | 19,500 | 19,000 | 19,300 | 135 | 193 |
| 2008-09-04 | 19,500 | 19,700 | 19,010 | 19,500 | 238 | 195 |
| 2008-09-03 | 20,700 | 21,300 | 20,010 | 20,500 | 534 | 205 |
| 2008-09-02 | 21,600 | 21,600 | 21,600 | 21,600 | 714 | 216 |
| 2008-09-01 | 19,500 | 19,600 | 19,500 | 19,600 | 17 | 196 |
| 2008-08-29 | 19,350 | 20,000 | 19,300 | 19,500 | 77 | 195 |
| 2008-08-28 | 19,990 | 20,050 | 19,500 | 19,500 | 81 | 195 |
| 2008-08-27 | 20,000 | 20,000 | 19,750 | 19,800 | 50 | 198 |
| 2008-08-26 | 20,000 | 20,500 | 20,000 | 20,300 | 57 | 203 |
| 2008-08-25 | 20,400 | 20,400 | 19,910 | 20,200 | 53 | 202 |
| 2008-08-22 | 20,990 | 20,990 | 19,900 | 19,900 | 205 | 199 |
| 2008-08-21 | 21,100 | 21,100 | 20,500 | 21,000 | 55 | 210 |
| 2008-08-20 | 21,000 | 21,300 | 20,700 | 20,800 | 99 | 208 |
| 2008-08-19 | 21,000 | 21,850 | 19,750 | 20,700 | 513 | 207 |
| 2008-08-18 | 20,810 | 20,990 | 20,810 | 20,980 | 626 | 209.80 |
| 2008-08-15 | 26,800 | 26,800 | 23,810 | 23,810 | 125 | 238.10 |
| 2008-08-14 | 27,510 | 27,840 | 26,750 | 26,810 | 97 | 268.10 |
| 2008-08-13 | 27,660 | 27,900 | 27,600 | 27,800 | 60 | 278 |
| 2008-08-12 | 27,800 | 28,000 | 27,620 | 27,800 | 36 | 278 |
| 2008-08-11 | 27,730 | 28,010 | 27,700 | 28,000 | 57 | 280 |
| 2008-08-08 | 28,200 | 28,500 | 27,980 | 27,980 | 92 | 279.80 |
| 2008-08-07 | 28,650 | 28,650 | 28,200 | 28,500 | 30 | 285 |
| 2008-08-06 | 28,490 | 28,990 | 28,100 | 28,640 | 45 | 286.40 |
| 2008-08-05 | 28,600 | 28,790 | 28,400 | 28,790 | 31 | 287.90 |
| 2008-08-04 | 28,710 | 28,900 | 28,710 | 28,900 | 15 | 289 |
| 2008-08-01 | 28,850 | 28,890 | 28,400 | 28,400 | 37 | 284 |
| 2008-07-31 | 28,310 | 28,550 | 28,300 | 28,550 | 33 | 285.50 |
| 2008-07-30 | 28,990 | 28,990 | 28,000 | 28,220 | 79 | 282.20 |
| 2008-07-29 | 28,910 | 28,990 | 28,500 | 28,990 | 25 | 289.90 |
| 2008-07-28 | 29,300 | 29,300 | 28,900 | 28,900 | 11 | 289 |
| 2008-07-25 | 29,800 | 29,800 | 29,250 | 29,250 | 28 | 292.50 |
| 2008-07-24 | 29,200 | 29,200 | 28,900 | 29,200 | 49 | 292 |
| 2008-07-23 | 28,870 | 29,500 | 28,620 | 29,000 | 13 | 290 |
| 2008-07-22 | 28,620 | 29,790 | 28,500 | 28,570 | 41 | 285.70 |
| 2008-07-18 | 28,800 | 29,750 | 28,500 | 29,450 | 43 | 294.50 |
| 2008-07-17 | 28,500 | 28,800 | 28,500 | 28,800 | 17 | 288 |
| 2008-07-16 | 29,000 | 29,000 | 27,990 | 28,490 | 59 | 284.90 |
| 2008-07-15 | 29,500 | 29,500 | 29,000 | 29,000 | 51 | 290 |
| 2008-07-14 | 29,300 | 29,500 | 29,250 | 29,500 | 45 | 295 |
| 2008-07-11 | 29,900 | 29,900 | 29,270 | 29,790 | 57 | 297.90 |
| 2008-07-10 | 29,600 | 29,900 | 29,500 | 29,800 | 46 | 298 |
| 2008-07-09 | 29,940 | 29,940 | 29,500 | 29,500 | 19 | 295 |
| 2008-07-08 | 30,000 | 30,000 | 29,520 | 29,560 | 57 | 295.60 |
| 2008-07-07 | 30,200 | 30,200 | 29,800 | 30,000 | 24 | 300 |
| 2008-07-04 | 29,500 | 30,900 | 29,500 | 29,600 | 157 | 296 |
| 2008-07-03 | 29,990 | 29,990 | 29,400 | 29,500 | 47 | 295 |
| 2008-07-02 | 29,790 | 29,800 | 29,500 | 29,500 | 15 | 295 |
| 2008-07-01 | 29,400 | 29,800 | 29,400 | 29,500 | 36 | 295 |
| 2008-06-30 | 29,800 | 29,800 | 29,210 | 29,330 | 43 | 293.30 |
| 2008-06-27 | 29,500 | 29,500 | 29,210 | 29,500 | 45 | 295 |
| 2008-06-26 | 29,210 | 29,600 | 29,100 | 29,210 | 28 | 292.10 |
| 2008-06-25 | 29,700 | 29,700 | 29,000 | 29,010 | 77 | 290.10 |
| 2008-06-24 | 29,800 | 29,800 | 29,400 | 29,700 | 27 | 297 |
| 2008-06-23 | 29,510 | 29,720 | 29,310 | 29,500 | 33 | 295 |
| 2008-06-20 | 29,900 | 29,900 | 29,200 | 29,500 | 64 | 295 |
| 2008-06-19 | 29,600 | 29,950 | 29,510 | 29,600 | 41 | 296 |
| 2008-06-18 | 29,600 | 29,900 | 29,600 | 29,900 | 50 | 299 |
| 2008-06-17 | 29,940 | 30,000 | 29,320 | 29,800 | 108 | 298 |
| 2008-06-16 | 30,050 | 30,150 | 29,800 | 30,000 | 59 | 300 |
| 2008-06-13 | 29,500 | 29,900 | 29,370 | 29,900 | 42 | 299 |
| 2008-06-12 | 29,330 | 29,800 | 29,220 | 29,800 | 27 | 298 |
| 2008-06-11 | 29,850 | 29,950 | 29,200 | 29,300 | 54 | 293 |
| 2008-06-10 | 30,400 | 30,400 | 29,850 | 29,850 | 87 | 298.50 |
| 2008-06-09 | 30,100 | 30,300 | 29,950 | 30,000 | 62 | 300 |
| 2008-06-06 | 29,890 | 30,400 | 29,890 | 30,150 | 104 | 301.50 |
| 2008-06-05 | 29,750 | 30,000 | 29,550 | 29,990 | 101 | 299.90 |
| 2008-06-04 | 29,700 | 30,500 | 29,400 | 29,900 | 135 | 299 |
| 2008-06-03 | 29,750 | 30,200 | 28,800 | 29,700 | 452 | 297 |
| 2008-06-02 | 30,700 | 31,450 | 30,050 | 30,150 | 106 | 301.50 |
| 2008-05-30 | 30,000 | 30,500 | 30,000 | 30,400 | 116 | 304 |
| 2008-05-29 | 30,750 | 31,300 | 29,800 | 30,400 | 311 | 304 |
| 2008-05-28 | 30,950 | 33,450 | 30,850 | 31,000 | 126 | 310 |
| 2008-05-27 | 31,150 | 31,500 | 30,300 | 31,350 | 832 | 313.50 |
| 2008-05-26 | 32,350 | 32,350 | 32,350 | 32,350 | 122 | 323.50 |
| 2008-05-23 | 34,800 | 36,350 | 34,500 | 36,350 | 500 | 363.50 |
| 2008-05-22 | 32,750 | 34,850 | 32,750 | 34,400 | 234 | 344 |
| 2008-05-21 | 34,000 | 34,000 | 32,800 | 33,550 | 292 | 335.50 |
| 2008-05-20 | 33,500 | 34,200 | 32,700 | 34,200 | 325 | 342 |
| 2008-05-19 | 32,900 | 33,000 | 32,000 | 32,800 | 190 | 328 |
| 2008-05-16 | 32,550 | 32,800 | 32,000 | 32,500 | 96 | 325 |
| 2008-05-15 | 32,850 | 32,850 | 31,500 | 32,200 | 168 | 322 |
| 2008-05-14 | 32,000 | 32,700 | 31,900 | 32,700 | 155 | 327 |
| 2008-05-13 | 32,400 | 32,900 | 31,200 | 31,300 | 305 | 313 |
| 2008-05-12 | 33,600 | 34,400 | 32,550 | 33,200 | 444 | 332 |
| 2008-05-09 | 30,950 | 31,950 | 30,600 | 31,200 | 127 | 312 |
| 2008-05-08 | 30,350 | 30,850 | 30,300 | 30,850 | 60 | 308.50 |
| 2008-05-07 | 30,450 | 31,000 | 30,450 | 30,900 | 89 | 309 |
| 2008-05-02 | 30,100 | 30,500 | 29,560 | 30,450 | 155 | 304.50 |
| 2008-05-01 | 29,900 | 30,000 | 29,700 | 30,000 | 64 | 300 |
| 2008-04-30 | 29,660 | 29,950 | 29,550 | 29,900 | 146 | 299 |
| 2008-04-28 | 30,500 | 30,500 | 29,660 | 29,660 | 268 | 296.60 |
| 2008-04-25 | 30,600 | 30,850 | 30,350 | 30,350 | 38 | 303.50 |
| 2008-04-24 | 30,650 | 30,800 | 29,850 | 30,400 | 238 | 304 |
| 2008-04-23 | 31,400 | 31,500 | 30,450 | 30,650 | 139 | 306.50 |
| 2008-04-22 | 31,000 | 31,500 | 30,800 | 31,500 | 53 | 315 |
| 2008-04-21 | 31,800 | 31,850 | 30,950 | 30,950 | 142 | 309.50 |
| 2008-04-18 | 31,800 | 31,950 | 31,400 | 31,650 | 16 | 316.50 |
| 2008-04-17 | 31,500 | 31,500 | 31,000 | 31,500 | 26 | 315 |
| 2008-04-16 | 31,100 | 31,150 | 30,750 | 31,000 | 21 | 310 |
| 2008-04-15 | 30,750 | 31,050 | 30,500 | 31,050 | 39 | 310.50 |
| 2008-04-14 | 31,200 | 31,200 | 30,600 | 31,150 | 56 | 311.50 |
| 2008-04-11 | 31,500 | 32,000 | 30,800 | 30,800 | 139 | 308 |
| 2008-04-10 | 32,000 | 32,000 | 31,500 | 32,000 | 68 | 320 |
| 2008-04-09 | 32,300 | 32,400 | 32,100 | 32,100 | 18 | 321 |
| 2008-04-08 | 32,550 | 32,950 | 32,050 | 32,150 | 53 | 321.50 |
| 2008-04-07 | 32,700 | 32,950 | 32,400 | 32,550 | 47 | 325.50 |
| 2008-04-04 | 32,600 | 33,000 | 32,600 | 32,950 | 24 | 329.50 |
| 2008-04-03 | 32,400 | 33,000 | 32,400 | 32,950 | 33 | 329.50 |
| 2008-04-02 | 32,500 | 33,000 | 32,300 | 32,450 | 34 | 324.50 |
| 2008-04-01 | 32,300 | 32,300 | 32,050 | 32,300 | 20 | 323 |
| 2008-03-31 | 32,500 | 32,700 | 32,450 | 32,450 | 34 | 324.50 |
| 2008-03-28 | 32,400 | 32,650 | 32,250 | 32,300 | 96 | 323 |
| 2008-03-27 | 32,500 | 32,700 | 32,300 | 32,300 | 42 | 323 |
| 2008-03-26 | 33,000 | 33,250 | 32,000 | 32,350 | 151 | 323.50 |
| 2008-03-25 | 35,400 | 35,500 | 33,750 | 34,700 | 616 | 347 |
| 2008-03-24 | 35,500 | 35,950 | 35,250 | 35,400 | 256 | 354 |
| 2008-03-21 | 34,500 | 35,400 | 34,500 | 35,300 | 135 | 353 |
| 2008-03-19 | 33,550 | 34,250 | 33,450 | 34,200 | 31 | 342 |
| 2008-03-18 | 32,950 | 33,400 | 32,600 | 33,400 | 35 | 334 |
| 2008-03-17 | 32,150 | 32,900 | 32,050 | 32,350 | 60 | 323.50 |
| 2008-03-14 | 32,150 | 32,800 | 32,100 | 32,150 | 46 | 321.50 |
| 2008-03-13 | 32,200 | 32,300 | 32,000 | 32,200 | 25 | 322 |
| 2008-03-12 | 32,500 | 32,950 | 32,050 | 32,200 | 73 | 322 |
| 2008-03-11 | 32,300 | 32,300 | 31,600 | 31,700 | 153 | 317 |
| 2008-03-10 | 34,000 | 34,000 | 32,600 | 32,600 | 181 | 326 |
| 2008-03-07 | 34,150 | 34,800 | 33,500 | 33,700 | 208 | 337 |
| 2008-03-06 | 35,000 | 35,000 | 34,100 | 34,400 | 142 | 344 |
| 2008-03-05 | 35,000 | 35,750 | 34,200 | 34,200 | 157 | 342 |
| 2008-03-04 | 36,350 | 36,350 | 35,000 | 35,400 | 154 | 354 |
| 2008-03-03 | 36,000 | 36,250 | 35,850 | 36,050 | 54 | 360.50 |
| 2008-02-29 | 36,400 | 36,400 | 35,950 | 36,200 | 71 | 362 |
| 2008-02-28 | 36,650 | 36,650 | 35,950 | 36,100 | 146 | 361 |
| 2008-02-27 | 36,200 | 36,400 | 35,950 | 36,300 | 52 | 363 |
| 2008-02-26 | 36,050 | 36,100 | 35,950 | 36,100 | 43 | 361 |
| 2008-02-25 | 36,400 | 36,500 | 35,950 | 36,000 | 90 | 360 |
| 2008-02-22 | 36,400 | 36,400 | 36,000 | 36,000 | 45 | 360 |
| 2008-02-21 | 35,900 | 36,200 | 35,900 | 36,150 | 118 | 361.50 |
| 2008-02-20 | 36,400 | 36,400 | 35,850 | 36,200 | 66 | 362 |
| 2008-02-19 | 36,500 | 36,650 | 36,100 | 36,100 | 109 | 361 |
| 2008-02-18 | 36,500 | 36,900 | 36,200 | 36,200 | 112 | 362 |
| 2008-02-15 | 36,400 | 36,400 | 35,850 | 36,250 | 53 | 362.50 |
| 2008-02-14 | 36,500 | 36,600 | 35,700 | 36,100 | 28 | 361 |
| 2008-02-13 | 35,750 | 36,500 | 35,750 | 36,400 | 30 | 364 |
| 2008-02-12 | 37,000 | 37,400 | 36,000 | 36,000 | 36 | 360 |
| 2008-02-08 | 37,400 | 37,400 | 36,600 | 37,400 | 24 | 374 |
| 2008-02-07 | 37,500 | 37,500 | 36,450 | 37,400 | 35 | 374 |
| 2008-02-06 | 37,200 | 37,200 | 35,500 | 36,200 | 107 | 362 |
| 2008-02-05 | 37,800 | 37,800 | 37,200 | 37,400 | 31 | 374 |
| 2008-02-04 | 37,950 | 37,950 | 36,600 | 36,600 | 79 | 366 |
| 2008-02-01 | 35,450 | 35,950 | 35,450 | 35,950 | 21 | 359.50 |
| 2008-01-31 | 35,050 | 35,450 | 34,950 | 35,450 | 15 | 354.50 |
| 2008-01-30 | 35,150 | 35,300 | 34,700 | 34,700 | 220 | 347 |
| 2008-01-29 | 35,200 | 35,800 | 35,050 | 35,050 | 30 | 350.50 |
| 2008-01-28 | 34,550 | 35,500 | 34,550 | 35,200 | 52 | 352 |
| 2008-01-25 | 35,350 | 35,500 | 35,000 | 35,350 | 104 | 353.50 |
| 2008-01-24 | 34,200 | 35,600 | 34,000 | 34,550 | 111 | 345.50 |
| 2008-01-23 | 35,750 | 35,950 | 34,200 | 34,200 | 59 | 342 |
| 2008-01-22 | 36,400 | 36,400 | 35,000 | 35,000 | 84 | 350 |
| 2008-01-21 | 35,850 | 36,500 | 35,800 | 36,000 | 22 | 360 |
| 2008-01-18 | 34,500 | 35,400 | 33,800 | 35,300 | 65 | 353 |
| 2008-01-17 | 34,500 | 34,500 | 33,500 | 34,500 | 155 | 345 |
| 2008-01-16 | 35,500 | 35,500 | 34,100 | 34,500 | 152 | 345 |
| 2008-01-15 | 37,700 | 37,700 | 36,500 | 36,500 | 80 | 365 |
| 2008-01-11 | 39,000 | 39,000 | 37,800 | 37,900 | 40 | 379 |
| 2008-01-10 | 38,050 | 40,000 | 37,700 | 39,000 | 104 | 390 |
| 2008-01-09 | 37,600 | 37,950 | 36,950 | 37,950 | 74 | 379.50 |
| 2008-01-08 | 38,150 | 38,500 | 37,550 | 37,550 | 38 | 375.50 |
| 2008-01-07 | 37,850 | 38,500 | 37,850 | 38,000 | 31 | 380 |
| 2008-01-04 | 38,400 | 38,400 | 37,000 | 37,050 | 37 | 370.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-05-26]1株→2株 [2004-03-26]1株→2株
