7847 (株)グラファイトデザイン 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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 17,500 | 17,900 | 17,500 | 17,900 | 10 | 179 |
| 2008-12-26 | 17,010 | 18,000 | 17,010 | 17,110 | 22 | 171.10 |
| 2008-12-25 | 16,520 | 17,000 | 16,520 | 17,000 | 17 | 170 |
| 2008-12-24 | 16,510 | 17,100 | 16,310 | 16,510 | 42 | 165.10 |
| 2008-12-22 | 17,000 | 17,000 | 16,500 | 16,510 | 46 | 165.10 |
| 2008-12-19 | 17,800 | 17,800 | 17,500 | 17,500 | 14 | 175 |
| 2008-12-18 | 17,150 | 17,980 | 17,150 | 17,800 | 16 | 178 |
| 2008-12-17 | 18,030 | 18,030 | 17,420 | 17,430 | 13 | 174.30 |
| 2008-12-16 | 18,350 | 18,350 | 18,000 | 18,010 | 7 | 180.10 |
| 2008-12-15 | 18,350 | 18,350 | 18,350 | 18,350 | 1 | 183.50 |
| 2008-12-12 | 17,500 | 18,400 | 17,000 | 18,400 | 40 | 184 |
| 2008-12-11 | 18,510 | 18,510 | 17,800 | 18,410 | 8 | 184.10 |
| 2008-12-10 | 18,510 | 18,510 | 18,000 | 18,500 | 16 | 185 |
| 2008-12-09 | 18,500 | 18,950 | 18,500 | 18,500 | 42 | 185 |
| 2008-12-08 | 18,500 | 18,900 | 18,500 | 18,500 | 41 | 185 |
| 2008-12-05 | 17,900 | 18,310 | 17,700 | 18,310 | 45 | 183.10 |
| 2008-12-04 | 18,220 | 18,800 | 18,220 | 18,500 | 16 | 185 |
| 2008-12-03 | 18,600 | 18,600 | 18,000 | 18,010 | 5 | 180.10 |
| 2008-12-02 | 18,400 | 18,400 | 18,300 | 18,400 | 8 | 184 |
| 2008-12-01 | 18,800 | 18,800 | 18,000 | 18,000 | 15 | 180 |
| 2008-11-28 | 18,500 | 19,000 | 18,200 | 18,600 | 33 | 186 |
| 2008-11-27 | 16,800 | 18,500 | 16,800 | 18,500 | 12 | 185 |
| 2008-11-26 | 17,300 | 18,200 | 17,300 | 18,200 | 10 | 182 |
| 2008-11-25 | 18,300 | 18,300 | 18,300 | 18,300 | 27 | 183 |
| 2008-11-21 | 16,000 | 16,800 | 15,800 | 16,300 | 14 | 163 |
| 2008-11-20 | 17,600 | 17,600 | 17,600 | 17,600 | 2 | 176 |
| 2008-11-19 | 16,250 | 17,600 | 16,200 | 17,600 | 7 | 176 |
| 2008-11-18 | 17,500 | 18,000 | 17,050 | 17,050 | 35 | 170.50 |
| 2008-11-17 | 18,200 | 18,300 | 18,100 | 18,100 | 16 | 181 |
| 2008-11-14 | 18,500 | 18,500 | 18,500 | 18,500 | 1 | 185 |
| 2008-11-13 | 18,100 | 18,200 | 18,100 | 18,200 | 3 | 182 |
| 2008-11-12 | 18,700 | 18,990 | 18,500 | 18,500 | 9 | 185 |
| 2008-11-11 | 19,400 | 19,900 | 19,200 | 19,200 | 6 | 192 |
| 2008-11-10 | 18,700 | 19,000 | 18,700 | 18,800 | 6 | 188 |
| 2008-11-07 | 18,900 | 19,000 | 18,500 | 18,500 | 7 | 185 |
| 2008-11-06 | 19,000 | 19,000 | 19,000 | 19,000 | 8 | 190 |
| 2008-11-05 | 19,000 | 19,300 | 19,000 | 19,000 | 8 | 190 |
| 2008-11-04 | 19,000 | 19,800 | 19,000 | 19,800 | 15 | 198 |
| 2008-10-31 | 19,100 | 20,000 | 19,000 | 19,000 | 21 | 190 |
| 2008-10-30 | 20,400 | 20,400 | 19,100 | 20,000 | 4 | 200 |
| 2008-10-29 | 20,900 | 20,900 | 20,900 | 20,900 | 6 | 209 |
| 2008-10-28 | 18,500 | 18,700 | 17,700 | 17,700 | 10 | 177 |
| 2008-10-27 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2008-10-24 | 18,900 | 19,500 | 18,900 | 19,000 | 52 | 190 |
| 2008-10-23 | 18,500 | 18,900 | 18,500 | 18,900 | 4 | 189 |
| 2008-10-22 | 18,800 | 18,800 | 18,500 | 18,500 | 9 | 185 |
| 2008-10-21 | 18,000 | 18,600 | 18,000 | 18,500 | 10 | 185 |
| 2008-10-20 | 17,850 | 17,950 | 17,500 | 17,950 | 29 | 179.50 |
| 2008-10-17 | 18,000 | 18,000 | 17,250 | 17,250 | 22 | 172.50 |
| 2008-10-16 | 17,000 | 17,500 | 16,300 | 17,500 | 47 | 175 |
| 2008-10-15 | 17,800 | 17,800 | 16,900 | 17,800 | 35 | 178 |
| 2008-10-14 | 15,800 | 15,800 | 15,800 | 15,800 | 6 | 158 |
| 2008-10-10 | 13,000 | 13,800 | 13,000 | 13,800 | 35 | 138 |
| 2008-10-09 | 13,500 | 14,800 | 13,500 | 14,800 | 61 | 148 |
| 2008-10-08 | 15,700 | 15,970 | 15,500 | 15,500 | 62 | 155 |
| 2008-10-07 | 17,500 | 18,200 | 17,500 | 17,700 | 131 | 177 |
| 2008-10-06 | 20,600 | 20,600 | 19,500 | 19,500 | 27 | 195 |
| 2008-10-03 | 22,000 | 22,000 | 20,700 | 21,400 | 37 | 214 |
| 2008-10-02 | 24,100 | 24,100 | 22,000 | 22,000 | 30 | 220 |
| 2008-10-01 | 24,250 | 25,000 | 24,000 | 24,000 | 14 | 240 |
| 2008-09-30 | 24,000 | 24,100 | 24,000 | 24,100 | 11 | 241 |
| 2008-09-29 | 24,320 | 26,200 | 24,320 | 26,200 | 32 | 262 |
| 2008-09-26 | 26,720 | 26,720 | 26,720 | 26,720 | 1 | 267.20 |
| 2008-09-25 | 26,000 | 27,000 | 26,000 | 27,000 | 35 | 270 |
| 2008-09-24 | 25,900 | 25,900 | 25,900 | 25,900 | 2 | 259 |
| 2008-09-22 | 25,900 | 25,900 | 25,300 | 25,300 | 2 | 253 |
| 2008-09-19 | 25,250 | 25,900 | 24,650 | 25,900 | 18 | 259 |
| 2008-09-18 | 24,600 | 26,150 | 23,800 | 26,150 | 48 | 261.50 |
| 2008-09-17 | 27,200 | 27,200 | 25,000 | 25,000 | 42 | 250 |
| 2008-09-16 | 27,600 | 27,600 | 25,000 | 26,600 | 44 | 266 |
| 2008-09-12 | 25,900 | 27,000 | 25,510 | 27,000 | 10 | 270 |
| 2008-09-11 | 26,600 | 26,800 | 26,500 | 26,800 | 22 | 268 |
| 2008-09-10 | 25,810 | 26,800 | 25,810 | 26,800 | 12 | 268 |
| 2008-09-09 | 25,800 | 27,000 | 25,700 | 27,000 | 5 | 270 |
| 2008-09-08 | 25,700 | 27,200 | 25,700 | 27,200 | 3 | 272 |
| 2008-09-05 | 25,000 | 25,500 | 24,500 | 24,500 | 24 | 245 |
| 2008-09-04 | 27,800 | 27,800 | 26,000 | 26,000 | 27 | 260 |
| 2008-09-03 | 28,000 | 28,000 | 24,800 | 27,200 | 25 | 272 |
| 2008-09-02 | 28,000 | 28,000 | 27,500 | 27,500 | 24 | 275 |
| 2008-09-01 | 28,000 | 28,000 | 28,000 | 28,000 | 4 | 280 |
| 2008-08-29 | 27,200 | 28,220 | 26,500 | 28,220 | 30 | 282.20 |
| 2008-08-28 | 27,100 | 27,700 | 27,100 | 27,200 | 6 | 272 |
| 2008-08-27 | 28,340 | 28,340 | 27,400 | 27,400 | 26 | 274 |
| 2008-08-26 | 28,000 | 28,350 | 27,800 | 28,350 | 44 | 283.50 |
| 2008-08-25 | 28,900 | 29,350 | 28,100 | 29,350 | 82 | 293.50 |
| 2008-08-22 | 28,260 | 28,530 | 28,100 | 28,250 | 17 | 282.50 |
| 2008-08-21 | 28,150 | 28,790 | 28,150 | 28,250 | 12 | 282.50 |
| 2008-08-20 | 28,350 | 28,800 | 28,300 | 28,800 | 35 | 288 |
| 2008-08-19 | 28,280 | 28,750 | 28,280 | 28,500 | 4 | 285 |
| 2008-08-18 | 28,990 | 28,990 | 28,120 | 28,200 | 17 | 282 |
| 2008-08-15 | 28,700 | 29,000 | 28,050 | 29,000 | 17 | 290 |
| 2008-08-14 | 28,200 | 29,000 | 28,100 | 29,000 | 19 | 290 |
| 2008-08-13 | 29,290 | 29,290 | 28,310 | 28,400 | 7 | 284 |
| 2008-08-12 | 28,880 | 29,480 | 28,280 | 28,280 | 22 | 282.80 |
| 2008-08-11 | 28,250 | 28,650 | 28,250 | 28,650 | 8 | 286.50 |
| 2008-08-08 | 28,130 | 28,730 | 28,130 | 28,210 | 8 | 282.10 |
| 2008-08-07 | 29,010 | 29,010 | 28,500 | 29,000 | 17 | 290 |
| 2008-08-06 | 28,960 | 29,000 | 28,800 | 29,000 | 11 | 290 |
| 2008-08-05 | 28,950 | 28,950 | 28,950 | 28,950 | 3 | 289.50 |
| 2008-08-04 | 29,400 | 29,590 | 29,000 | 29,000 | 10 | 290 |
| 2008-08-01 | 29,310 | 29,310 | 29,000 | 29,100 | 18 | 291 |
| 2008-07-31 | 29,490 | 29,490 | 29,100 | 29,300 | 21 | 293 |
| 2008-07-30 | 28,820 | 29,490 | 28,700 | 29,000 | 12 | 290 |
| 2008-07-29 | 29,350 | 29,350 | 28,500 | 29,120 | 27 | 291.20 |
| 2008-07-28 | 29,000 | 29,000 | 28,750 | 28,750 | 9 | 287.50 |
| 2008-07-25 | 29,300 | 29,800 | 28,600 | 29,000 | 38 | 290 |
| 2008-07-24 | 28,910 | 29,000 | 28,500 | 28,900 | 8 | 289 |
| 2008-07-22 | 28,700 | 29,000 | 28,500 | 28,500 | 4 | 285 |
| 2008-07-18 | 29,200 | 29,200 | 29,000 | 29,000 | 3 | 290 |
| 2008-07-17 | 28,800 | 29,300 | 28,020 | 28,020 | 29 | 280.20 |
| 2008-07-16 | 29,500 | 29,500 | 29,400 | 29,400 | 2 | 294 |
| 2008-07-15 | 28,600 | 29,500 | 28,600 | 29,490 | 7 | 294.90 |
| 2008-07-14 | 29,800 | 29,800 | 29,000 | 29,800 | 8 | 298 |
| 2008-07-11 | 29,790 | 29,800 | 29,500 | 29,500 | 23 | 295 |
| 2008-07-10 | 29,800 | 29,800 | 29,500 | 29,500 | 11 | 295 |
| 2008-07-09 | 29,500 | 29,800 | 28,610 | 29,800 | 11 | 298 |
| 2008-07-08 | 29,230 | 29,230 | 28,800 | 28,800 | 15 | 288 |
| 2008-07-07 | 29,500 | 29,500 | 29,500 | 29,500 | 2 | 295 |
| 2008-07-04 | 28,100 | 29,800 | 28,100 | 29,800 | 63 | 298 |
| 2008-07-03 | 29,350 | 29,350 | 28,040 | 29,000 | 22 | 290 |
| 2008-07-02 | 29,400 | 29,400 | 29,050 | 29,050 | 6 | 290.50 |
| 2008-07-01 | 29,800 | 29,800 | 29,100 | 29,400 | 11 | 294 |
| 2008-06-30 | 29,600 | 29,800 | 29,600 | 29,800 | 5 | 298 |
| 2008-06-27 | 29,200 | 29,510 | 28,800 | 29,500 | 16 | 295 |
| 2008-06-26 | 29,010 | 29,400 | 28,900 | 29,400 | 15 | 294 |
| 2008-06-25 | 29,110 | 29,800 | 29,110 | 29,500 | 43 | 295 |
| 2008-06-24 | 29,800 | 29,800 | 29,100 | 29,100 | 7 | 291 |
| 2008-06-23 | 29,790 | 29,790 | 28,800 | 29,100 | 53 | 291 |
| 2008-06-20 | 29,790 | 29,800 | 29,200 | 29,800 | 6 | 298 |
| 2008-06-19 | 29,790 | 29,790 | 29,130 | 29,750 | 6 | 297.50 |
| 2008-06-18 | 30,000 | 30,000 | 29,800 | 29,800 | 4 | 298 |
| 2008-06-17 | 29,100 | 29,900 | 29,100 | 29,700 | 10 | 297 |
| 2008-06-16 | 29,250 | 29,860 | 29,250 | 29,860 | 4 | 298.60 |
| 2008-06-13 | 29,400 | 29,400 | 29,140 | 29,140 | 4 | 291.40 |
| 2008-06-12 | 29,400 | 29,500 | 29,100 | 29,200 | 13 | 292 |
| 2008-06-11 | 29,900 | 29,900 | 29,300 | 29,400 | 11 | 294 |
| 2008-06-10 | 29,300 | 29,850 | 29,100 | 29,850 | 13 | 298.50 |
| 2008-06-09 | 29,100 | 29,100 | 29,100 | 29,100 | 1 | 291 |
| 2008-06-06 | 29,510 | 29,510 | 29,100 | 29,100 | 38 | 291 |
| 2008-06-05 | 29,340 | 30,000 | 29,200 | 29,200 | 23 | 292 |
| 2008-06-04 | 29,500 | 29,800 | 29,300 | 29,300 | 15 | 293 |
| 2008-06-03 | 29,510 | 29,800 | 29,400 | 29,400 | 29 | 294 |
| 2008-06-02 | 30,850 | 30,850 | 29,500 | 29,500 | 42 | 295 |
| 2008-05-30 | 30,000 | 30,800 | 30,000 | 30,000 | 16 | 300 |
| 2008-05-29 | 29,710 | 30,000 | 29,650 | 29,700 | 24 | 297 |
| 2008-05-28 | 30,000 | 31,000 | 29,700 | 29,700 | 45 | 297 |
| 2008-05-27 | 30,500 | 31,000 | 30,500 | 31,000 | 4 | 310 |
| 2008-05-26 | 31,050 | 31,050 | 30,400 | 31,000 | 6 | 310 |
| 2008-05-23 | 30,050 | 31,000 | 30,000 | 30,650 | 47 | 306.50 |
| 2008-05-22 | 29,950 | 30,000 | 29,950 | 30,000 | 12 | 300 |
| 2008-05-21 | 30,400 | 30,500 | 29,900 | 30,000 | 15 | 300 |
| 2008-05-20 | 30,000 | 30,400 | 30,000 | 30,400 | 6 | 304 |
| 2008-05-19 | 30,300 | 30,300 | 29,900 | 29,900 | 21 | 299 |
| 2008-05-16 | 30,100 | 30,650 | 30,000 | 30,000 | 12 | 300 |
| 2008-05-15 | 29,510 | 30,000 | 29,510 | 30,000 | 28 | 300 |
| 2008-05-14 | 29,000 | 29,200 | 29,000 | 29,200 | 24 | 292 |
| 2008-05-13 | 29,530 | 30,300 | 29,300 | 30,300 | 29 | 303 |
| 2008-05-12 | 29,610 | 29,800 | 29,500 | 29,500 | 120 | 295 |
| 2008-05-09 | 29,800 | 30,900 | 29,600 | 29,600 | 36 | 296 |
| 2008-05-08 | 30,000 | 30,000 | 29,500 | 29,500 | 28 | 295 |
| 2008-05-07 | 30,750 | 30,900 | 29,800 | 29,800 | 47 | 298 |
| 2008-05-02 | 30,850 | 31,450 | 30,650 | 30,700 | 21 | 307 |
| 2008-05-01 | 30,900 | 31,500 | 30,500 | 31,500 | 16 | 315 |
| 2008-04-30 | 30,300 | 31,200 | 30,300 | 31,200 | 16 | 312 |
| 2008-04-28 | 30,300 | 31,300 | 30,200 | 31,300 | 29 | 313 |
| 2008-04-25 | 31,200 | 32,000 | 31,000 | 31,500 | 44 | 315 |
| 2008-04-24 | 31,700 | 31,700 | 31,700 | 31,700 | 1 | 317 |
| 2008-04-23 | 31,300 | 31,500 | 30,500 | 31,000 | 23 | 310 |
| 2008-04-22 | 31,300 | 31,300 | 30,500 | 30,500 | 24 | 305 |
| 2008-04-21 | 31,800 | 31,800 | 30,150 | 30,150 | 67 | 301.50 |
| 2008-04-18 | 32,000 | 32,000 | 30,400 | 31,000 | 26 | 310 |
| 2008-04-17 | 31,600 | 32,100 | 31,400 | 32,100 | 61 | 321 |
| 2008-04-16 | 29,500 | 30,000 | 29,500 | 30,000 | 30 | 300 |
| 2008-04-15 | 29,200 | 29,800 | 29,200 | 29,800 | 10 | 298 |
| 2008-04-14 | 29,000 | 29,900 | 29,000 | 29,800 | 12 | 298 |
| 2008-04-11 | 28,850 | 28,850 | 28,850 | 28,850 | 5 | 288.50 |
| 2008-04-10 | 30,000 | 30,000 | 28,850 | 28,850 | 12 | 288.50 |
| 2008-04-09 | 29,050 | 29,200 | 29,050 | 29,100 | 15 | 291 |
| 2008-04-08 | 29,310 | 29,500 | 28,900 | 29,500 | 16 | 295 |
| 2008-04-07 | 29,000 | 29,200 | 28,610 | 29,200 | 14 | 292 |
| 2008-04-04 | 29,500 | 29,500 | 29,300 | 29,500 | 10 | 295 |
| 2008-04-03 | 29,500 | 29,500 | 29,300 | 29,300 | 2 | 293 |
| 2008-04-02 | 29,790 | 29,790 | 29,290 | 29,300 | 4 | 293 |
| 2008-04-01 | 29,110 | 29,250 | 29,110 | 29,200 | 7 | 292 |
| 2008-03-31 | 29,990 | 30,000 | 29,500 | 30,000 | 5 | 300 |
| 2008-03-28 | 29,120 | 29,990 | 29,110 | 29,990 | 6 | 299.90 |
| 2008-03-27 | 30,000 | 30,000 | 29,980 | 29,980 | 3 | 299.80 |
| 2008-03-26 | 30,500 | 30,500 | 30,500 | 30,500 | 2 | 305 |
| 2008-03-25 | 30,000 | 31,000 | 30,000 | 30,500 | 40 | 305 |
| 2008-03-24 | 29,000 | 29,500 | 29,000 | 29,500 | 4 | 295 |
| 2008-03-21 | 29,000 | 29,000 | 29,000 | 29,000 | 3 | 290 |
| 2008-03-19 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 290 |
| 2008-03-18 | 28,600 | 29,500 | 28,500 | 29,500 | 6 | 295 |
| 2008-03-17 | 28,100 | 29,500 | 28,000 | 29,500 | 10 | 295 |
| 2008-03-14 | 29,440 | 30,000 | 28,200 | 30,000 | 6 | 300 |
| 2008-03-13 | 30,000 | 30,000 | 27,800 | 29,000 | 42 | 290 |
| 2008-03-12 | 30,000 | 30,000 | 29,800 | 29,800 | 5 | 298 |
| 2008-03-11 | 29,050 | 30,000 | 29,000 | 29,200 | 7 | 292 |
| 2008-03-10 | 29,500 | 31,200 | 28,800 | 30,000 | 14 | 300 |
| 2008-03-07 | 30,050 | 30,500 | 30,000 | 30,200 | 51 | 302 |
| 2008-03-06 | 30,000 | 31,800 | 30,000 | 31,800 | 67 | 318 |
| 2008-03-05 | 30,000 | 32,000 | 30,000 | 32,000 | 19 | 320 |
| 2008-03-04 | 30,150 | 31,900 | 30,150 | 30,150 | 12 | 301.50 |
| 2008-03-03 | 30,050 | 31,000 | 30,000 | 30,000 | 23 | 300 |
| 2008-02-29 | 31,000 | 31,000 | 31,000 | 31,000 | 3 | 310 |
| 2008-02-28 | 31,000 | 32,000 | 31,000 | 31,000 | 28 | 310 |
| 2008-02-27 | 32,900 | 32,900 | 31,500 | 31,750 | 23 | 317.50 |
| 2008-02-26 | 31,700 | 31,950 | 31,700 | 31,700 | 8 | 317 |
| 2008-02-25 | 32,600 | 33,000 | 32,050 | 33,000 | 37 | 330 |
| 2008-02-22 | 32,250 | 32,250 | 31,600 | 31,600 | 9 | 316 |
| 2008-02-21 | 32,050 | 32,050 | 32,000 | 32,000 | 16 | 320 |
| 2008-02-20 | 32,000 | 32,900 | 32,000 | 32,050 | 16 | 320.50 |
| 2008-02-19 | 31,600 | 32,500 | 31,600 | 32,100 | 13 | 321 |
| 2008-02-18 | 33,000 | 33,000 | 31,800 | 31,800 | 17 | 318 |
| 2008-02-15 | 32,500 | 32,500 | 31,800 | 31,800 | 4 | 318 |
| 2008-02-14 | 32,550 | 33,000 | 32,500 | 32,500 | 7 | 325 |
| 2008-02-13 | 32,600 | 33,000 | 32,600 | 33,000 | 6 | 330 |
| 2008-02-08 | 31,800 | 31,800 | 31,800 | 31,800 | 8 | 318 |
| 2008-02-07 | 34,000 | 34,000 | 32,200 | 32,200 | 7 | 322 |
| 2008-02-06 | 33,000 | 34,200 | 32,000 | 32,000 | 18 | 320 |
| 2008-02-05 | 34,500 | 34,500 | 33,100 | 33,100 | 7 | 331 |
| 2008-02-04 | 32,550 | 35,300 | 32,550 | 35,300 | 23 | 353 |
| 2008-02-01 | 33,150 | 34,350 | 33,150 | 33,300 | 14 | 333 |
| 2008-01-31 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 350 |
| 2008-01-30 | 34,950 | 35,300 | 33,800 | 34,500 | 17 | 345 |
| 2008-01-29 | 34,000 | 35,000 | 34,000 | 34,950 | 37 | 349.50 |
| 2008-01-28 | 34,500 | 34,900 | 34,000 | 34,000 | 63 | 340 |
| 2008-01-25 | 30,200 | 32,700 | 30,200 | 32,700 | 73 | 327 |
| 2008-01-24 | 29,500 | 30,100 | 29,300 | 30,000 | 16 | 300 |
| 2008-01-23 | 28,000 | 29,300 | 28,000 | 28,600 | 48 | 286 |
| 2008-01-22 | 30,400 | 32,000 | 28,000 | 28,300 | 92 | 283 |
| 2008-01-21 | 32,250 | 32,300 | 30,000 | 30,900 | 56 | 309 |
| 2008-01-18 | 29,520 | 32,500 | 29,210 | 32,000 | 155 | 320 |
| 2008-01-17 | 28,520 | 28,900 | 28,000 | 28,900 | 89 | 289 |
| 2008-01-16 | 29,800 | 30,000 | 28,700 | 30,000 | 38 | 300 |
| 2008-01-15 | 30,000 | 30,700 | 28,050 | 30,600 | 90 | 306 |
| 2008-01-11 | 32,500 | 32,900 | 31,200 | 31,500 | 25 | 315 |
| 2008-01-10 | 32,400 | 33,500 | 31,000 | 33,500 | 81 | 335 |
| 2008-01-09 | 33,000 | 34,000 | 31,400 | 34,000 | 100 | 340 |
| 2008-01-08 | 35,000 | 35,000 | 34,000 | 34,800 | 26 | 348 |
| 2008-01-07 | 35,450 | 35,450 | 34,900 | 35,000 | 24 | 350 |
| 2008-01-04 | 33,600 | 35,000 | 33,000 | 35,000 | 14 | 350 |
分割・併合履歴 ： [2012-08-29]1株→100株 [2005-08-26]1株→2株 [2004-08-26]1株→3株 [2002-06-25]1株→2株
