8772 (株)アサックス 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 | 70,400 | 71,000 | 69,500 | 70,200 | 124 | 234 |
| 2008-12-29 | 69,500 | 73,100 | 69,500 | 70,800 | 377 | 236 |
| 2008-12-26 | 70,000 | 70,000 | 68,600 | 69,300 | 67 | 231 |
| 2008-12-25 | 67,400 | 70,600 | 67,400 | 69,500 | 256 | 231.67 |
| 2008-12-24 | 66,000 | 69,200 | 66,000 | 67,300 | 402 | 224.33 |
| 2008-12-22 | 70,000 | 70,000 | 65,800 | 66,900 | 235 | 223 |
| 2008-12-19 | 71,300 | 71,800 | 69,600 | 70,000 | 181 | 233.33 |
| 2008-12-18 | 70,000 | 72,000 | 69,900 | 71,300 | 502 | 237.67 |
| 2008-12-17 | 71,000 | 71,600 | 69,600 | 71,000 | 510 | 236.67 |
| 2008-12-16 | 71,200 | 72,300 | 70,000 | 72,000 | 189 | 240 |
| 2008-12-15 | 67,900 | 68,900 | 67,200 | 68,900 | 321 | 229.67 |
| 2008-12-12 | 63,400 | 66,100 | 62,000 | 63,900 | 254 | 213 |
| 2008-12-11 | 59,100 | 63,200 | 59,100 | 62,900 | 559 | 209.67 |
| 2008-12-10 | 58,000 | 60,500 | 57,600 | 59,100 | 336 | 197 |
| 2008-12-09 | 59,200 | 59,900 | 56,900 | 57,900 | 251 | 193 |
| 2008-12-08 | 61,600 | 62,100 | 58,000 | 59,000 | 180 | 196.67 |
| 2008-12-05 | 61,300 | 62,200 | 59,000 | 61,000 | 308 | 203.33 |
| 2008-12-04 | 57,800 | 61,000 | 57,700 | 60,300 | 418 | 201 |
| 2008-12-03 | 59,000 | 59,400 | 57,400 | 57,500 | 275 | 191.67 |
| 2008-12-02 | 60,000 | 60,000 | 58,000 | 58,900 | 526 | 196.33 |
| 2008-12-01 | 60,000 | 62,400 | 58,500 | 62,000 | 521 | 206.67 |
| 2008-11-28 | 56,900 | 59,600 | 55,500 | 59,100 | 307 | 197 |
| 2008-11-27 | 54,300 | 56,600 | 54,300 | 56,600 | 78 | 188.67 |
| 2008-11-26 | 53,100 | 53,200 | 51,600 | 51,600 | 172 | 172 |
| 2008-11-25 | 52,000 | 54,000 | 51,900 | 52,100 | 481 | 173.67 |
| 2008-11-21 | 54,000 | 54,000 | 50,300 | 50,500 | 753 | 168.33 |
| 2008-11-20 | 55,000 | 55,900 | 54,000 | 54,600 | 253 | 182 |
| 2008-11-19 | 60,100 | 60,200 | 57,100 | 57,300 | 223 | 191 |
| 2008-11-18 | 60,000 | 60,500 | 59,300 | 60,000 | 291 | 200 |
| 2008-11-17 | 63,000 | 63,000 | 60,400 | 60,400 | 210 | 201.33 |
| 2008-11-14 | 63,500 | 64,000 | 61,700 | 63,000 | 368 | 210 |
| 2008-11-13 | 63,500 | 64,200 | 62,700 | 62,800 | 135 | 209.33 |
| 2008-11-12 | 63,400 | 65,400 | 62,800 | 64,200 | 521 | 214 |
| 2008-11-11 | 66,000 | 66,500 | 63,000 | 64,400 | 648 | 214.67 |
| 2008-11-10 | 65,900 | 67,800 | 65,100 | 66,500 | 252 | 221.67 |
| 2008-11-07 | 66,000 | 67,000 | 64,500 | 65,100 | 217 | 217 |
| 2008-11-06 | 68,000 | 68,500 | 65,500 | 68,000 | 493 | 226.67 |
| 2008-11-05 | 68,300 | 71,800 | 66,500 | 70,000 | 422 | 233.33 |
| 2008-11-04 | 68,000 | 68,000 | 64,600 | 66,800 | 259 | 222.67 |
| 2008-10-31 | 63,800 | 66,300 | 62,500 | 65,000 | 206 | 216.67 |
| 2008-10-30 | 57,500 | 61,500 | 56,000 | 61,000 | 272 | 203.33 |
| 2008-10-29 | 64,000 | 64,000 | 54,000 | 57,000 | 594 | 190 |
| 2008-10-28 | 61,500 | 61,500 | 56,800 | 59,000 | 331 | 196.67 |
| 2008-10-27 | 66,500 | 67,000 | 61,500 | 61,500 | 353 | 205 |
| 2008-10-24 | 68,900 | 68,900 | 65,200 | 66,500 | 219 | 221.67 |
| 2008-10-23 | 71,200 | 72,000 | 67,100 | 68,900 | 376 | 229.67 |
| 2008-10-22 | 76,700 | 77,300 | 73,300 | 74,000 | 404 | 246.67 |
| 2008-10-21 | 77,000 | 82,000 | 75,800 | 77,000 | 1,318 | 256.67 |
| 2008-10-20 | 80,800 | 80,900 | 75,200 | 75,700 | 593 | 252.33 |
| 2008-10-17 | 82,500 | 82,500 | 77,400 | 77,700 | 191 | 259 |
| 2008-10-16 | 80,600 | 82,000 | 76,500 | 78,500 | 295 | 261.67 |
| 2008-10-15 | 87,900 | 88,400 | 84,500 | 85,100 | 242 | 283.67 |
| 2008-10-14 | 88,000 | 88,000 | 87,700 | 87,700 | 253 | 292.33 |
| 2008-10-10 | 78,400 | 79,500 | 76,200 | 78,000 | 119 | 260 |
| 2008-10-09 | 78,800 | 87,100 | 78,000 | 81,400 | 113 | 271.33 |
| 2008-10-08 | 82,000 | 84,000 | 78,200 | 79,900 | 146 | 266.33 |
| 2008-10-07 | 80,000 | 87,800 | 78,900 | 86,000 | 177 | 286.67 |
| 2008-10-06 | 94,100 | 94,100 | 86,300 | 87,000 | 174 | 290 |
| 2008-10-03 | 98,000 | 98,300 | 93,000 | 95,100 | 260 | 317 |
| 2008-10-02 | 102,000 | 102,600 | 100,800 | 101,300 | 89 | 337.67 |
| 2008-10-01 | 104,300 | 105,000 | 102,000 | 102,000 | 56 | 340 |
| 2008-09-30 | 99,800 | 104,800 | 97,100 | 104,800 | 196 | 349.33 |
| 2008-09-29 | 108,200 | 111,000 | 100,000 | 100,800 | 259 | 336 |
| 2008-09-26 | 113,000 | 113,700 | 110,000 | 110,100 | 201 | 367 |
| 2008-09-25 | 108,800 | 114,700 | 107,500 | 113,100 | 480 | 377 |
| 2008-09-24 | 118,800 | 118,800 | 113,000 | 116,700 | 983 | 389 |
| 2008-09-22 | 121,100 | 121,100 | 117,000 | 119,900 | 359 | 399.67 |
| 2008-09-19 | 121,000 | 122,100 | 119,200 | 120,800 | 349 | 402.67 |
| 2008-09-18 | 120,000 | 121,100 | 118,100 | 119,100 | 182 | 397 |
| 2008-09-17 | 123,100 | 124,000 | 121,100 | 122,000 | 207 | 406.67 |
| 2008-09-16 | 109,000 | 128,000 | 109,000 | 121,100 | 550 | 403.67 |
| 2008-09-12 | 126,900 | 127,500 | 120,000 | 127,000 | 279 | 423.33 |
| 2008-09-11 | 123,000 | 124,900 | 122,000 | 124,000 | 251 | 413.33 |
| 2008-09-10 | 109,100 | 120,000 | 109,100 | 120,000 | 321 | 400 |
| 2008-09-09 | 105,000 | 109,100 | 105,000 | 109,100 | 226 | 363.67 |
| 2008-09-08 | 102,400 | 103,800 | 100,600 | 103,000 | 140 | 343.33 |
| 2008-09-05 | 95,400 | 100,000 | 95,200 | 98,500 | 153 | 328.33 |
| 2008-09-04 | 100,500 | 100,600 | 97,000 | 97,400 | 390 | 324.67 |
| 2008-09-03 | 101,100 | 102,500 | 100,000 | 100,100 | 92 | 333.67 |
| 2008-09-02 | 100,700 | 101,000 | 99,900 | 100,200 | 309 | 334 |
| 2008-09-01 | 103,800 | 104,000 | 101,500 | 101,500 | 149 | 338.33 |
| 2008-08-29 | 106,100 | 107,300 | 102,700 | 103,400 | 251 | 344.67 |
| 2008-08-28 | 109,000 | 109,000 | 105,100 | 105,900 | 200 | 353 |
| 2008-08-27 | 111,100 | 111,100 | 108,800 | 109,500 | 115 | 365 |
| 2008-08-26 | 111,900 | 111,900 | 109,800 | 110,200 | 113 | 367.33 |
| 2008-08-25 | 110,100 | 111,700 | 109,700 | 110,500 | 99 | 368.33 |
| 2008-08-22 | 110,500 | 110,500 | 108,100 | 109,300 | 103 | 364.33 |
| 2008-08-21 | 110,400 | 112,000 | 110,000 | 110,400 | 146 | 368 |
| 2008-08-20 | 116,300 | 116,800 | 107,000 | 110,300 | 338 | 367.67 |
| 2008-08-19 | 119,100 | 119,100 | 117,000 | 117,000 | 63 | 390 |
| 2008-08-18 | 118,900 | 119,800 | 117,900 | 118,100 | 77 | 393.67 |
| 2008-08-15 | 119,200 | 119,200 | 118,100 | 118,100 | 73 | 393.67 |
| 2008-08-14 | 121,000 | 121,600 | 118,300 | 119,000 | 138 | 396.67 |
| 2008-08-13 | 122,000 | 122,500 | 120,800 | 122,000 | 100 | 406.67 |
| 2008-08-12 | 124,700 | 125,000 | 122,000 | 122,000 | 115 | 406.67 |
| 2008-08-11 | 124,000 | 125,100 | 123,600 | 124,700 | 129 | 415.67 |
| 2008-08-08 | 120,700 | 122,800 | 120,300 | 122,000 | 104 | 406.67 |
| 2008-08-07 | 121,000 | 121,500 | 120,100 | 120,100 | 68 | 400.33 |
| 2008-08-06 | 120,800 | 122,100 | 118,500 | 120,800 | 221 | 402.67 |
| 2008-08-05 | 126,700 | 128,000 | 120,200 | 120,200 | 278 | 400.67 |
| 2008-08-04 | 125,000 | 129,000 | 124,000 | 126,400 | 227 | 421.33 |
| 2008-08-01 | 123,500 | 123,500 | 122,500 | 122,700 | 56 | 409 |
| 2008-07-31 | 123,900 | 123,900 | 122,400 | 122,600 | 112 | 408.67 |
| 2008-07-30 | 122,700 | 122,700 | 121,000 | 122,500 | 67 | 408.33 |
| 2008-07-29 | 121,000 | 121,700 | 120,000 | 120,700 | 77 | 402.33 |
| 2008-07-28 | 124,200 | 124,500 | 119,800 | 121,000 | 106 | 403.33 |
| 2008-07-25 | 120,000 | 120,500 | 118,000 | 118,200 | 321 | 394 |
| 2008-07-24 | 126,800 | 126,800 | 123,700 | 125,000 | 277 | 416.67 |
| 2008-07-23 | 130,300 | 130,300 | 128,100 | 128,700 | 188 | 429 |
| 2008-07-22 | 133,000 | 133,100 | 130,000 | 132,300 | 83 | 441 |
| 2008-07-18 | 136,000 | 136,000 | 133,000 | 133,000 | 73 | 443.33 |
| 2008-07-17 | 135,000 | 136,000 | 134,000 | 135,000 | 73 | 450 |
| 2008-07-16 | 136,000 | 137,000 | 135,000 | 137,000 | 78 | 456.67 |
| 2008-07-15 | 137,000 | 138,000 | 135,000 | 137,000 | 74 | 456.67 |
| 2008-07-14 | 137,000 | 138,000 | 135,000 | 135,000 | 114 | 450 |
| 2008-07-11 | 136,000 | 136,000 | 135,000 | 135,000 | 72 | 450 |
| 2008-07-10 | 137,000 | 137,000 | 135,000 | 136,000 | 132 | 453.33 |
| 2008-07-09 | 138,000 | 139,000 | 136,000 | 136,000 | 86 | 453.33 |
| 2008-07-08 | 138,000 | 138,000 | 136,000 | 136,000 | 211 | 453.33 |
| 2008-07-07 | 138,000 | 139,000 | 136,000 | 136,000 | 175 | 453.33 |
| 2008-07-04 | 138,000 | 139,000 | 134,000 | 137,000 | 177 | 456.67 |
| 2008-07-03 | 137,000 | 140,000 | 136,000 | 138,000 | 118 | 460 |
| 2008-07-02 | 136,000 | 138,000 | 135,000 | 138,000 | 148 | 460 |
| 2008-07-01 | 144,000 | 144,000 | 133,000 | 136,000 | 419 | 453.33 |
| 2008-06-30 | 141,000 | 148,000 | 140,000 | 143,000 | 374 | 476.67 |
| 2008-06-27 | 140,000 | 142,000 | 137,000 | 142,000 | 95 | 473.33 |
| 2008-06-26 | 141,000 | 141,000 | 138,000 | 141,000 | 92 | 470 |
| 2008-06-25 | 142,000 | 142,000 | 136,000 | 138,000 | 144 | 460 |
| 2008-06-24 | 141,000 | 143,000 | 140,000 | 141,000 | 78 | 470 |
| 2008-06-23 | 138,000 | 141,000 | 135,000 | 141,000 | 111 | 470 |
| 2008-06-20 | 138,000 | 141,000 | 137,000 | 138,000 | 102 | 460 |
| 2008-06-19 | 140,000 | 141,000 | 138,000 | 139,000 | 92 | 463.33 |
| 2008-06-18 | 142,000 | 144,000 | 140,000 | 141,000 | 138 | 470 |
| 2008-06-17 | 140,000 | 142,000 | 139,000 | 142,000 | 120 | 473.33 |
| 2008-06-16 | 136,000 | 140,000 | 136,000 | 140,000 | 103 | 466.67 |
| 2008-06-13 | 136,000 | 139,000 | 134,000 | 138,000 | 83 | 460 |
| 2008-06-12 | 136,000 | 137,000 | 134,000 | 136,000 | 103 | 453.33 |
| 2008-06-11 | 137,000 | 137,000 | 134,000 | 135,000 | 108 | 450 |
| 2008-06-10 | 137,000 | 137,000 | 134,000 | 135,000 | 118 | 450 |
| 2008-06-09 | 131,000 | 135,000 | 130,000 | 134,000 | 198 | 446.67 |
| 2008-06-06 | 134,000 | 136,000 | 132,000 | 135,000 | 290 | 450 |
| 2008-06-05 | 142,000 | 142,000 | 135,000 | 136,000 | 396 | 453.33 |
| 2008-06-04 | 145,000 | 146,000 | 142,000 | 142,000 | 192 | 473.33 |
| 2008-06-03 | 148,000 | 148,000 | 141,000 | 144,000 | 216 | 480 |
| 2008-06-02 | 145,000 | 148,000 | 145,000 | 148,000 | 132 | 493.33 |
| 2008-05-30 | 147,000 | 148,000 | 145,000 | 147,000 | 185 | 490 |
| 2008-05-29 | 149,000 | 150,000 | 145,000 | 147,000 | 117 | 490 |
| 2008-05-28 | 147,000 | 149,000 | 145,000 | 146,000 | 108 | 486.67 |
| 2008-05-27 | 142,000 | 148,000 | 142,000 | 148,000 | 168 | 493.33 |
| 2008-05-26 | 143,000 | 144,000 | 138,000 | 142,000 | 278 | 473.33 |
| 2008-05-23 | 148,000 | 148,000 | 141,000 | 141,000 | 194 | 470 |
| 2008-05-22 | 141,000 | 150,000 | 138,000 | 147,000 | 297 | 490 |
| 2008-05-21 | 150,000 | 150,000 | 144,000 | 145,000 | 161 | 483.33 |
| 2008-05-20 | 152,000 | 154,000 | 151,000 | 153,000 | 324 | 510 |
| 2008-05-19 | 151,000 | 154,000 | 151,000 | 154,000 | 240 | 513.33 |
| 2008-05-16 | 156,000 | 156,000 | 151,000 | 154,000 | 722 | 513.33 |
| 2008-05-15 | 154,000 | 161,000 | 153,000 | 158,000 | 518 | 526.67 |
| 2008-05-14 | 144,000 | 152,000 | 144,000 | 151,000 | 578 | 503.33 |
| 2008-05-13 | 138,000 | 142,000 | 136,000 | 142,000 | 761 | 473.33 |
| 2008-05-12 | 133,000 | 137,000 | 131,000 | 137,000 | 232 | 456.67 |
| 2008-05-09 | 136,000 | 139,000 | 131,000 | 133,000 | 433 | 443.33 |
| 2008-05-08 | 133,000 | 137,000 | 131,000 | 137,000 | 229 | 456.67 |
| 2008-05-07 | 131,000 | 135,000 | 130,000 | 134,000 | 352 | 446.67 |
| 2008-05-02 | 129,000 | 129,000 | 125,000 | 129,000 | 140 | 430 |
| 2008-05-01 | 133,000 | 133,000 | 125,000 | 125,000 | 263 | 416.67 |
| 2008-04-30 | 128,000 | 133,000 | 127,000 | 132,000 | 782 | 440 |
| 2008-04-28 | 120,000 | 128,000 | 117,000 | 128,000 | 1,238 | 426.67 |
| 2008-04-25 | 119,000 | 119,000 | 116,000 | 118,000 | 823 | 393.33 |
| 2008-04-24 | 117,000 | 119,000 | 115,000 | 117,000 | 645 | 390 |
| 2008-04-23 | 109,000 | 117,000 | 108,000 | 115,000 | 463 | 383.33 |
| 2008-04-22 | 111,000 | 111,000 | 108,000 | 109,000 | 328 | 363.33 |
| 2008-04-21 | 108,000 | 111,000 | 108,000 | 110,000 | 457 | 366.67 |
| 2008-04-18 | 104,000 | 106,000 | 101,000 | 104,000 | 427 | 346.67 |
| 2008-04-17 | 104,000 | 105,000 | 101,000 | 103,000 | 440 | 343.33 |
| 2008-04-16 | 100,000 | 103,000 | 99,900 | 102,000 | 630 | 340 |
| 2008-04-15 | 99,400 | 100,000 | 98,900 | 99,600 | 325 | 332 |
| 2008-04-14 | 105,000 | 105,000 | 98,200 | 98,600 | 915 | 328.67 |
| 2008-04-11 | 105,000 | 107,000 | 104,000 | 106,000 | 249 | 353.33 |
| 2008-04-10 | 107,000 | 107,000 | 102,000 | 103,000 | 467 | 343.33 |
| 2008-04-09 | 114,000 | 114,000 | 105,000 | 108,000 | 687 | 360 |
| 2008-04-08 | 118,000 | 118,000 | 114,000 | 115,000 | 305 | 383.33 |
| 2008-04-07 | 115,000 | 116,000 | 115,000 | 116,000 | 253 | 386.67 |
| 2008-04-04 | 120,000 | 120,000 | 115,000 | 116,000 | 233 | 386.67 |
| 2008-04-03 | 125,000 | 126,000 | 121,000 | 123,000 | 520 | 410 |
| 2008-04-02 | 116,000 | 123,000 | 116,000 | 123,000 | 978 | 410 |
| 2008-04-01 | 112,000 | 112,000 | 108,000 | 112,000 | 332 | 373.33 |
| 2008-03-31 | 121,000 | 121,000 | 109,000 | 111,000 | 1,326 | 370 |
| 2008-03-28 | 121,000 | 122,000 | 119,000 | 122,000 | 354 | 406.67 |
| 2008-03-27 | 127,000 | 127,000 | 120,000 | 122,000 | 884 | 406.67 |
| 2008-03-26 | 125,000 | 129,000 | 124,000 | 127,000 | 670 | 423.33 |
| 2008-03-25 | 138,000 | 139,000 | 134,000 | 134,000 | 820 | 446.67 |
| 2008-03-24 | 141,000 | 141,000 | 137,000 | 137,000 | 755 | 456.67 |
| 2008-03-21 | 136,000 | 140,000 | 136,000 | 138,000 | 943 | 460 |
| 2008-03-19 | 135,000 | 136,000 | 132,000 | 132,000 | 966 | 440 |
| 2008-03-18 | 132,000 | 133,000 | 127,000 | 129,000 | 989 | 430 |
| 2008-03-17 | 139,000 | 139,000 | 130,000 | 130,000 | 3,139 | 433.33 |
| 2008-03-14 | 127,000 | 127,000 | 118,000 | 119,000 | 147 | 396.67 |
| 2008-03-13 | 136,000 | 138,000 | 124,000 | 126,000 | 341 | 420 |
| 2008-03-12 | 147,000 | 154,000 | 137,000 | 138,000 | 145 | 460 |
| 2008-03-11 | 139,000 | 145,000 | 138,000 | 140,000 | 135 | 466.67 |
| 2008-03-10 | 147,000 | 147,000 | 136,000 | 140,000 | 116 | 466.67 |
| 2008-03-07 | 152,000 | 153,000 | 149,000 | 150,000 | 98 | 500 |
| 2008-03-06 | 157,000 | 163,000 | 155,000 | 155,000 | 236 | 516.67 |
| 2008-03-05 | 156,000 | 161,000 | 156,000 | 160,000 | 92 | 533.33 |
| 2008-03-04 | 167,000 | 167,000 | 154,000 | 161,000 | 217 | 536.67 |
| 2008-03-03 | 170,000 | 170,000 | 164,000 | 170,000 | 226 | 566.67 |
| 2008-02-29 | 169,000 | 175,000 | 166,000 | 174,000 | 445 | 580 |
| 2008-02-28 | 164,000 | 168,000 | 162,000 | 167,000 | 203 | 556.67 |
| 2008-02-27 | 160,000 | 165,000 | 160,000 | 163,000 | 282 | 543.33 |
| 2008-02-26 | 163,000 | 163,000 | 156,000 | 159,000 | 96 | 530 |
| 2008-02-25 | 155,000 | 160,000 | 155,000 | 160,000 | 89 | 533.33 |
| 2008-02-22 | 154,000 | 158,000 | 154,000 | 155,000 | 34 | 516.67 |
| 2008-02-21 | 156,000 | 158,000 | 154,000 | 155,000 | 67 | 516.67 |
| 2008-02-20 | 156,000 | 158,000 | 155,000 | 157,000 | 73 | 523.33 |
| 2008-02-19 | 157,000 | 159,000 | 156,000 | 159,000 | 43 | 530 |
| 2008-02-18 | 162,000 | 163,000 | 156,000 | 156,000 | 175 | 520 |
| 2008-02-15 | 166,000 | 167,000 | 158,000 | 163,000 | 119 | 543.33 |
| 2008-02-14 | 169,000 | 172,000 | 166,000 | 167,000 | 177 | 556.67 |
| 2008-02-13 | 159,000 | 168,000 | 159,000 | 161,000 | 177 | 536.67 |
| 2008-02-12 | 162,000 | 162,000 | 155,000 | 157,000 | 42 | 523.33 |
| 2008-02-08 | 165,000 | 168,000 | 162,000 | 165,000 | 224 | 550 |
| 2008-02-07 | 160,000 | 168,000 | 153,000 | 165,000 | 417 | 550 |
| 2008-02-06 | 156,000 | 168,000 | 151,000 | 157,000 | 630 | 523.33 |
| 2008-02-05 | 153,000 | 160,000 | 150,000 | 159,000 | 148 | 530 |
| 2008-02-04 | 151,000 | 154,000 | 151,000 | 154,000 | 89 | 513.33 |
| 2008-02-01 | 147,000 | 150,000 | 143,000 | 150,000 | 88 | 500 |
| 2008-01-31 | 145,000 | 150,000 | 142,000 | 147,000 | 57 | 490 |
| 2008-01-30 | 147,000 | 148,000 | 146,000 | 146,000 | 39 | 486.67 |
| 2008-01-29 | 149,000 | 150,000 | 145,000 | 149,000 | 52 | 496.67 |
| 2008-01-28 | 157,000 | 157,000 | 148,000 | 150,000 | 125 | 500 |
| 2008-01-25 | 146,000 | 151,000 | 146,000 | 151,000 | 81 | 503.33 |
| 2008-01-24 | 150,000 | 150,000 | 145,000 | 147,000 | 47 | 490 |
| 2008-01-23 | 151,000 | 156,000 | 150,000 | 150,000 | 85 | 500 |
| 2008-01-22 | 154,000 | 154,000 | 145,000 | 147,000 | 162 | 490 |
| 2008-01-21 | 150,000 | 153,000 | 149,000 | 151,000 | 128 | 503.33 |
| 2008-01-18 | 146,000 | 150,000 | 144,000 | 150,000 | 251 | 500 |
| 2008-01-17 | 151,000 | 157,000 | 149,000 | 154,000 | 302 | 513.33 |
| 2008-01-16 | 149,000 | 149,000 | 143,000 | 149,000 | 189 | 496.67 |
| 2008-01-15 | 153,000 | 158,000 | 148,000 | 150,000 | 209 | 500 |
| 2008-01-11 | 159,000 | 159,000 | 152,000 | 153,000 | 51 | 510 |
| 2008-01-10 | 169,000 | 169,000 | 160,000 | 162,000 | 69 | 540 |
| 2008-01-09 | 158,000 | 169,000 | 158,000 | 168,000 | 101 | 560 |
| 2008-01-08 | 157,000 | 166,000 | 156,000 | 166,000 | 226 | 553.33 |
| 2008-01-07 | 151,000 | 155,000 | 148,000 | 155,000 | 232 | 516.67 |
| 2008-01-04 | 151,000 | 158,000 | 151,000 | 154,000 | 53 | 513.33 |
分割・併合履歴 ： [2018-06-27]1株→3株 [2013-09-26]1株→100株 [2007-06-26]1株→3株
