8798 (株)アドバンスクリエイト 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 | 48,000 | 48,000 | 47,500 | 48,000 | 13 | 240 |
| 2008-12-29 | 47,750 | 48,000 | 47,000 | 47,050 | 31 | 235.25 |
| 2008-12-26 | 45,250 | 46,800 | 45,250 | 46,150 | 53 | 230.75 |
| 2008-12-25 | 47,150 | 47,150 | 44,900 | 45,200 | 62 | 226 |
| 2008-12-24 | 43,600 | 43,800 | 43,600 | 43,600 | 84 | 218 |
| 2008-12-22 | 45,000 | 45,000 | 43,500 | 43,600 | 117 | 218 |
| 2008-12-19 | 43,200 | 44,000 | 43,200 | 43,250 | 104 | 216.25 |
| 2008-12-18 | 43,100 | 43,550 | 43,100 | 43,200 | 44 | 216 |
| 2008-12-17 | 43,000 | 43,050 | 43,000 | 43,050 | 12 | 215.25 |
| 2008-12-16 | 44,550 | 44,550 | 43,400 | 43,650 | 23 | 218.25 |
| 2008-12-15 | 43,900 | 44,550 | 43,400 | 44,500 | 50 | 222.50 |
| 2008-12-12 | 42,450 | 43,850 | 42,450 | 43,850 | 43 | 219.25 |
| 2008-12-11 | 44,000 | 44,000 | 41,950 | 42,400 | 43 | 212 |
| 2008-12-10 | 44,000 | 44,000 | 44,000 | 44,000 | 48 | 220 |
| 2008-12-09 | 41,000 | 41,300 | 40,000 | 40,000 | 45 | 200 |
| 2008-12-08 | 41,400 | 41,400 | 40,500 | 40,600 | 36 | 203 |
| 2008-12-05 | 41,000 | 41,200 | 40,000 | 41,000 | 50 | 205 |
| 2008-12-04 | 42,550 | 42,600 | 42,100 | 42,100 | 14 | 210.50 |
| 2008-12-03 | 42,700 | 42,700 | 42,500 | 42,550 | 12 | 212.75 |
| 2008-12-02 | 43,000 | 43,000 | 41,000 | 42,800 | 15 | 214 |
| 2008-12-01 | 43,300 | 44,350 | 43,300 | 44,350 | 15 | 221.75 |
| 2008-11-28 | 43,250 | 44,500 | 43,250 | 44,500 | 16 | 222.50 |
| 2008-11-27 | 42,100 | 42,100 | 41,200 | 41,200 | 21 | 206 |
| 2008-11-26 | 43,050 | 43,850 | 42,500 | 42,500 | 94 | 212.50 |
| 2008-11-25 | 44,900 | 45,400 | 43,500 | 44,950 | 47 | 224.75 |
| 2008-11-21 | 41,900 | 42,000 | 40,150 | 41,450 | 38 | 207.25 |
| 2008-11-20 | 40,000 | 42,800 | 39,800 | 41,000 | 50 | 205 |
| 2008-11-19 | 40,900 | 41,000 | 40,900 | 41,000 | 11 | 205 |
| 2008-11-18 | 42,050 | 42,400 | 41,000 | 42,000 | 34 | 210 |
| 2008-11-17 | 43,000 | 43,000 | 42,000 | 42,000 | 121 | 210 |
| 2008-11-14 | 38,000 | 39,000 | 38,000 | 39,000 | 40 | 195 |
| 2008-11-13 | 42,000 | 42,000 | 38,050 | 38,600 | 235 | 193 |
| 2008-11-12 | 43,600 | 43,600 | 42,000 | 42,050 | 33 | 210.25 |
| 2008-11-11 | 44,400 | 44,400 | 40,700 | 42,800 | 270 | 214 |
| 2008-11-10 | 40,550 | 45,000 | 40,550 | 45,000 | 169 | 225 |
| 2008-11-07 | 46,000 | 46,100 | 44,500 | 44,550 | 229 | 222.75 |
| 2008-11-06 | 47,500 | 48,600 | 46,700 | 48,500 | 32 | 242.50 |
| 2008-11-05 | 46,500 | 50,000 | 46,500 | 49,500 | 53 | 247.50 |
| 2008-11-04 | 46,100 | 46,500 | 45,000 | 46,500 | 22 | 232.50 |
| 2008-10-31 | 46,800 | 46,800 | 45,800 | 46,000 | 67 | 230 |
| 2008-10-30 | 46,000 | 48,000 | 45,700 | 46,400 | 81 | 232 |
| 2008-10-29 | 45,000 | 46,600 | 44,300 | 46,000 | 36 | 230 |
| 2008-10-28 | 46,450 | 46,700 | 45,000 | 45,000 | 239 | 225 |
| 2008-10-27 | 45,100 | 46,050 | 44,400 | 46,050 | 134 | 230.25 |
| 2008-10-24 | 48,800 | 48,800 | 46,100 | 46,100 | 41 | 230.50 |
| 2008-10-23 | 48,300 | 48,300 | 46,000 | 46,800 | 123 | 234 |
| 2008-10-22 | 50,000 | 53,500 | 49,100 | 49,100 | 46 | 245.50 |
| 2008-10-21 | 48,700 | 49,500 | 48,700 | 49,500 | 61 | 247.50 |
| 2008-10-20 | 42,350 | 45,550 | 42,350 | 45,500 | 29 | 227.50 |
| 2008-10-17 | 43,850 | 43,850 | 42,950 | 42,950 | 10 | 214.75 |
| 2008-10-16 | 42,000 | 44,000 | 41,100 | 43,850 | 144 | 219.25 |
| 2008-10-15 | 42,050 | 44,000 | 42,050 | 43,850 | 63 | 219.25 |
| 2008-10-14 | 44,000 | 44,000 | 43,000 | 44,000 | 130 | 220 |
| 2008-10-10 | 40,250 | 40,500 | 39,450 | 40,000 | 177 | 200 |
| 2008-10-09 | 41,100 | 43,450 | 41,100 | 43,450 | 117 | 217.25 |
| 2008-10-08 | 45,100 | 45,100 | 45,100 | 45,100 | 224 | 225.50 |
| 2008-10-07 | 50,600 | 50,800 | 49,100 | 49,100 | 259 | 245.50 |
| 2008-10-06 | 59,600 | 59,600 | 54,100 | 54,100 | 286 | 270.50 |
| 2008-10-03 | 62,500 | 62,500 | 59,100 | 59,100 | 169 | 295.50 |
| 2008-10-02 | 68,500 | 68,500 | 64,000 | 64,100 | 196 | 320.50 |
| 2008-10-01 | 70,000 | 70,000 | 68,500 | 69,000 | 64 | 345 |
| 2008-09-30 | 68,200 | 70,000 | 67,300 | 69,900 | 137 | 349.50 |
| 2008-09-29 | 72,900 | 72,900 | 71,100 | 71,100 | 69 | 355.50 |
| 2008-09-26 | 72,900 | 72,900 | 71,500 | 72,000 | 24 | 360 |
| 2008-09-25 | 71,500 | 72,100 | 71,500 | 71,800 | 148 | 359 |
| 2008-09-24 | 73,700 | 75,900 | 73,700 | 74,000 | 512 | 370 |
| 2008-09-22 | 73,500 | 73,700 | 72,600 | 73,700 | 258 | 368.50 |
| 2008-09-19 | 73,000 | 73,400 | 72,000 | 72,000 | 132 | 360 |
| 2008-09-18 | 73,000 | 73,400 | 71,400 | 72,000 | 139 | 360 |
| 2008-09-17 | 70,600 | 73,500 | 70,600 | 73,500 | 127 | 367.50 |
| 2008-09-16 | 70,000 | 72,000 | 70,000 | 70,500 | 156 | 352.50 |
| 2008-09-12 | 72,500 | 73,600 | 72,500 | 73,000 | 66 | 365 |
| 2008-09-11 | 75,100 | 75,200 | 72,700 | 72,900 | 82 | 364.50 |
| 2008-09-10 | 73,000 | 75,000 | 73,000 | 74,100 | 85 | 370.50 |
| 2008-09-09 | 75,000 | 75,800 | 71,600 | 72,100 | 96 | 360.50 |
| 2008-09-08 | 74,900 | 74,900 | 73,800 | 74,500 | 74 | 372.50 |
| 2008-09-05 | 70,100 | 74,000 | 69,000 | 72,500 | 176 | 362.50 |
| 2008-09-04 | 71,100 | 71,400 | 70,000 | 70,200 | 101 | 351 |
| 2008-09-03 | 71,400 | 71,600 | 70,100 | 70,100 | 116 | 350.50 |
| 2008-09-02 | 74,500 | 75,000 | 71,500 | 71,700 | 72 | 358.50 |
| 2008-09-01 | 74,200 | 77,900 | 74,200 | 76,100 | 152 | 380.50 |
| 2008-08-29 | 70,900 | 73,000 | 70,800 | 72,700 | 179 | 363.50 |
| 2008-08-28 | 74,000 | 74,000 | 69,500 | 69,500 | 327 | 347.50 |
| 2008-08-27 | 74,400 | 79,800 | 74,000 | 74,500 | 285 | 372.50 |
| 2008-08-26 | 72,300 | 74,500 | 71,300 | 74,400 | 212 | 372 |
| 2008-08-25 | 68,600 | 71,600 | 66,800 | 71,300 | 451 | 356.50 |
| 2008-08-22 | 62,100 | 66,600 | 62,100 | 66,600 | 118 | 333 |
| 2008-08-21 | 60,500 | 62,400 | 59,100 | 61,600 | 196 | 308 |
| 2008-08-20 | 53,700 | 61,600 | 53,700 | 61,500 | 502 | 307.50 |
| 2008-08-19 | 56,900 | 58,400 | 56,400 | 56,600 | 203 | 283 |
| 2008-08-18 | 64,900 | 64,900 | 61,400 | 61,400 | 177 | 307 |
| 2008-08-15 | 73,700 | 73,700 | 66,300 | 66,400 | 179 | 332 |
| 2008-08-14 | 76,700 | 77,500 | 74,000 | 74,000 | 111 | 370 |
| 2008-08-13 | 76,700 | 76,700 | 75,000 | 76,700 | 97 | 383.50 |
| 2008-08-12 | 75,000 | 76,400 | 75,000 | 75,000 | 92 | 375 |
| 2008-08-11 | 76,700 | 76,700 | 75,000 | 75,500 | 40 | 377.50 |
| 2008-08-08 | 74,200 | 76,800 | 72,100 | 75,300 | 281 | 376.50 |
| 2008-08-07 | 80,000 | 80,000 | 75,200 | 75,200 | 121 | 376 |
| 2008-08-06 | 77,900 | 80,100 | 77,500 | 78,900 | 111 | 394.50 |
| 2008-08-05 | 77,300 | 84,000 | 77,300 | 77,900 | 285 | 389.50 |
| 2008-08-04 | 76,800 | 77,200 | 75,000 | 76,900 | 217 | 384.50 |
| 2008-08-01 | 78,100 | 78,200 | 75,300 | 77,800 | 382 | 389 |
| 2008-07-31 | 87,100 | 88,000 | 78,500 | 80,700 | 381 | 403.50 |
| 2008-07-30 | 92,000 | 92,500 | 85,000 | 86,500 | 473 | 432.50 |
| 2008-07-29 | 90,800 | 98,000 | 88,300 | 91,200 | 1,322 | 456 |
| 2008-07-28 | 88,100 | 94,800 | 88,100 | 94,800 | 1,143 | 474 |
| 2008-07-25 | 82,000 | 86,000 | 80,300 | 84,800 | 451 | 424 |
| 2008-07-24 | 79,000 | 82,500 | 78,100 | 81,800 | 343 | 409 |
| 2008-07-23 | 78,000 | 79,400 | 78,000 | 78,300 | 232 | 391.50 |
| 2008-07-22 | 75,000 | 77,000 | 74,500 | 77,000 | 187 | 385 |
| 2008-07-18 | 74,500 | 75,800 | 74,000 | 74,400 | 222 | 372 |
| 2008-07-17 | 73,900 | 74,500 | 73,000 | 74,400 | 114 | 372 |
| 2008-07-16 | 71,500 | 73,000 | 71,200 | 72,200 | 152 | 361 |
| 2008-07-15 | 71,500 | 75,000 | 70,500 | 71,500 | 710 | 357.50 |
| 2008-07-14 | 71,600 | 73,600 | 70,000 | 72,700 | 361 | 363.50 |
| 2008-07-11 | 75,300 | 75,700 | 73,300 | 74,600 | 262 | 373 |
| 2008-07-10 | 73,800 | 76,000 | 72,600 | 75,500 | 518 | 377.50 |
| 2008-07-09 | 74,000 | 74,500 | 72,600 | 73,700 | 391 | 368.50 |
| 2008-07-08 | 69,500 | 72,500 | 69,500 | 72,300 | 387 | 361.50 |
| 2008-07-07 | 67,000 | 68,900 | 67,000 | 68,900 | 169 | 344.50 |
| 2008-07-04 | 66,900 | 67,000 | 65,700 | 66,900 | 149 | 334.50 |
| 2008-07-03 | 64,900 | 66,400 | 64,500 | 66,400 | 166 | 332 |
| 2008-07-02 | 64,900 | 65,900 | 63,500 | 65,500 | 240 | 327.50 |
| 2008-07-01 | 63,600 | 64,900 | 63,600 | 64,700 | 155 | 323.50 |
| 2008-06-30 | 62,900 | 63,500 | 62,500 | 63,300 | 186 | 316.50 |
| 2008-06-27 | 62,500 | 62,700 | 62,000 | 62,700 | 136 | 313.50 |
| 2008-06-26 | 62,800 | 62,900 | 62,500 | 62,800 | 95 | 314 |
| 2008-06-25 | 62,800 | 62,800 | 62,200 | 62,800 | 96 | 314 |
| 2008-06-24 | 62,700 | 62,800 | 62,500 | 62,800 | 65 | 314 |
| 2008-06-23 | 62,000 | 62,500 | 61,500 | 62,500 | 64 | 312.50 |
| 2008-06-20 | 61,500 | 62,500 | 61,000 | 62,000 | 141 | 310 |
| 2008-06-19 | 61,000 | 61,400 | 61,000 | 61,400 | 27 | 307 |
| 2008-06-18 | 62,000 | 62,000 | 61,000 | 61,000 | 66 | 305 |
| 2008-06-17 | 61,800 | 62,000 | 61,700 | 62,000 | 83 | 310 |
| 2008-06-16 | 58,400 | 61,800 | 58,400 | 61,700 | 86 | 308.50 |
| 2008-06-13 | 59,200 | 60,900 | 58,200 | 58,200 | 152 | 291 |
| 2008-06-12 | 58,300 | 59,200 | 58,300 | 59,200 | 72 | 296 |
| 2008-06-11 | 61,000 | 61,000 | 58,600 | 59,800 | 109 | 299 |
| 2008-06-10 | 62,800 | 62,800 | 61,000 | 61,000 | 190 | 305 |
| 2008-06-09 | 61,500 | 63,000 | 61,500 | 62,800 | 154 | 314 |
| 2008-06-06 | 62,400 | 62,700 | 61,700 | 62,700 | 131 | 313.50 |
| 2008-06-05 | 62,500 | 62,500 | 62,000 | 62,400 | 75 | 312 |
| 2008-06-04 | 63,000 | 63,000 | 62,000 | 62,000 | 153 | 310 |
| 2008-06-03 | 61,500 | 63,000 | 61,500 | 63,000 | 170 | 315 |
| 2008-06-02 | 63,000 | 63,000 | 61,000 | 61,000 | 304 | 305 |
| 2008-05-30 | 60,000 | 62,500 | 59,000 | 61,000 | 438 | 305 |
| 2008-05-29 | 58,000 | 60,000 | 58,000 | 59,900 | 140 | 299.50 |
| 2008-05-28 | 58,500 | 59,500 | 58,000 | 58,000 | 167 | 290 |
| 2008-05-27 | 58,500 | 59,600 | 58,000 | 58,000 | 133 | 290 |
| 2008-05-26 | 57,500 | 60,000 | 57,500 | 58,300 | 337 | 291.50 |
| 2008-05-23 | 57,500 | 58,900 | 56,100 | 57,500 | 316 | 287.50 |
| 2008-05-22 | 54,300 | 58,500 | 54,300 | 56,000 | 810 | 280 |
| 2008-05-21 | 53,500 | 54,000 | 53,500 | 53,500 | 41 | 267.50 |
| 2008-05-20 | 53,600 | 54,000 | 53,500 | 53,500 | 64 | 267.50 |
| 2008-05-19 | 53,600 | 54,400 | 53,500 | 54,400 | 64 | 272 |
| 2008-05-16 | 53,500 | 53,800 | 53,300 | 53,700 | 62 | 268.50 |
| 2008-05-15 | 53,500 | 54,000 | 52,600 | 52,600 | 79 | 263 |
| 2008-05-14 | 53,500 | 54,100 | 53,500 | 53,500 | 57 | 267.50 |
| 2008-05-13 | 54,000 | 54,800 | 53,500 | 54,700 | 57 | 273.50 |
| 2008-05-12 | 52,300 | 54,500 | 52,300 | 53,500 | 121 | 267.50 |
| 2008-05-09 | 55,000 | 55,000 | 53,400 | 54,500 | 94 | 272.50 |
| 2008-05-08 | 52,000 | 57,000 | 52,000 | 56,000 | 465 | 280 |
| 2008-05-07 | 52,000 | 52,800 | 51,200 | 52,000 | 54 | 260 |
| 2008-05-02 | 52,000 | 52,500 | 52,000 | 52,000 | 44 | 260 |
| 2008-05-01 | 52,400 | 53,000 | 52,100 | 52,100 | 34 | 260.50 |
| 2008-04-30 | 51,900 | 54,000 | 51,000 | 51,600 | 90 | 258 |
| 2008-04-28 | 52,000 | 52,500 | 51,500 | 52,500 | 96 | 262.50 |
| 2008-04-25 | 52,800 | 52,900 | 52,100 | 52,200 | 27 | 261 |
| 2008-04-24 | 52,000 | 53,000 | 51,000 | 51,500 | 81 | 257.50 |
| 2008-04-23 | 51,100 | 53,400 | 50,500 | 51,000 | 165 | 255 |
| 2008-04-22 | 51,200 | 52,000 | 50,100 | 51,100 | 112 | 255.50 |
| 2008-04-21 | 50,700 | 51,400 | 50,600 | 50,700 | 34 | 253.50 |
| 2008-04-18 | 51,000 | 51,200 | 50,300 | 50,500 | 47 | 252.50 |
| 2008-04-17 | 52,100 | 53,200 | 51,500 | 51,500 | 102 | 257.50 |
| 2008-04-16 | 50,300 | 52,900 | 50,300 | 51,100 | 41 | 255.50 |
| 2008-04-15 | 50,900 | 51,500 | 50,100 | 50,200 | 24 | 251 |
| 2008-04-14 | 50,100 | 51,300 | 50,000 | 50,400 | 93 | 252 |
| 2008-04-11 | 51,000 | 51,300 | 49,000 | 50,000 | 72 | 250 |
| 2008-04-10 | 52,300 | 52,300 | 51,200 | 51,500 | 79 | 257.50 |
| 2008-04-09 | 53,800 | 54,300 | 53,000 | 53,000 | 148 | 265 |
| 2008-04-08 | 53,600 | 54,300 | 53,000 | 53,100 | 94 | 265.50 |
| 2008-04-07 | 53,300 | 54,000 | 52,800 | 53,600 | 50 | 268 |
| 2008-04-04 | 53,900 | 56,000 | 52,500 | 54,300 | 369 | 271.50 |
| 2008-04-03 | 54,000 | 54,100 | 52,100 | 54,000 | 119 | 270 |
| 2008-04-02 | 52,000 | 54,400 | 51,400 | 54,400 | 184 | 272 |
| 2008-04-01 | 53,800 | 53,800 | 52,000 | 52,100 | 152 | 260.50 |
| 2008-03-31 | 53,300 | 53,800 | 52,500 | 53,800 | 420 | 269 |
| 2008-03-28 | 53,600 | 53,900 | 52,600 | 53,000 | 112 | 265 |
| 2008-03-27 | 52,400 | 54,000 | 51,000 | 53,100 | 164 | 265.50 |
| 2008-03-26 | 51,900 | 53,500 | 51,100 | 52,400 | 462 | 262 |
| 2008-03-25 | 52,000 | 52,800 | 51,400 | 52,800 | 731 | 264 |
| 2008-03-24 | 45,000 | 48,800 | 44,400 | 48,800 | 732 | 244 |
| 2008-03-21 | 46,300 | 46,700 | 42,900 | 44,800 | 328 | 224 |
| 2008-03-19 | 41,950 | 45,900 | 41,900 | 45,900 | 586 | 229.50 |
| 2008-03-18 | 41,350 | 42,200 | 41,350 | 41,500 | 47 | 207.50 |
| 2008-03-17 | 41,000 | 42,500 | 41,000 | 42,150 | 378 | 210.75 |
| 2008-03-14 | 42,200 | 42,800 | 41,350 | 41,350 | 121 | 206.75 |
| 2008-03-13 | 42,750 | 42,900 | 42,050 | 42,100 | 96 | 210.50 |
| 2008-03-12 | 41,750 | 42,850 | 41,750 | 42,000 | 140 | 210 |
| 2008-03-11 | 41,550 | 43,300 | 40,500 | 41,750 | 590 | 208.75 |
| 2008-03-10 | 41,800 | 42,300 | 41,000 | 42,000 | 355 | 210 |
| 2008-03-07 | 42,800 | 44,400 | 41,500 | 42,400 | 281 | 212 |
| 2008-03-06 | 41,950 | 43,600 | 41,950 | 42,800 | 602 | 214 |
| 2008-03-05 | 42,000 | 42,950 | 41,950 | 41,950 | 141 | 209.75 |
| 2008-03-04 | 42,550 | 42,850 | 41,550 | 42,000 | 151 | 210 |
| 2008-03-03 | 43,050 | 43,100 | 41,200 | 42,450 | 359 | 212.25 |
| 2008-02-29 | 43,950 | 44,000 | 43,450 | 43,950 | 139 | 219.75 |
| 2008-02-28 | 43,250 | 43,950 | 42,300 | 43,450 | 327 | 217.25 |
| 2008-02-27 | 43,600 | 43,600 | 41,100 | 42,250 | 619 | 211.25 |
| 2008-02-26 | 43,500 | 43,550 | 43,400 | 43,550 | 114 | 217.75 |
| 2008-02-25 | 42,000 | 44,950 | 42,000 | 43,500 | 274 | 217.50 |
| 2008-02-22 | 39,950 | 43,550 | 39,900 | 42,400 | 450 | 212 |
| 2008-02-21 | 40,000 | 41,000 | 38,550 | 39,550 | 478 | 197.75 |
| 2008-02-20 | 44,200 | 45,800 | 41,000 | 41,000 | 415 | 205 |
| 2008-02-19 | 43,000 | 45,000 | 43,000 | 45,000 | 295 | 225 |
| 2008-02-18 | 43,200 | 44,000 | 42,100 | 43,000 | 369 | 215 |
| 2008-02-15 | 41,050 | 43,500 | 41,000 | 43,200 | 534 | 216 |
| 2008-02-14 | 39,500 | 42,650 | 39,500 | 42,650 | 308 | 213.25 |
| 2008-02-13 | 39,000 | 41,500 | 39,000 | 39,000 | 366 | 195 |
| 2008-02-12 | 38,000 | 40,000 | 37,500 | 38,300 | 277 | 191.50 |
| 2008-02-08 | 40,450 | 40,450 | 38,000 | 38,000 | 321 | 190 |
| 2008-02-07 | 43,000 | 43,300 | 39,000 | 40,050 | 626 | 200.25 |
| 2008-02-06 | 43,000 | 44,400 | 39,800 | 43,000 | 623 | 215 |
| 2008-02-05 | 42,000 | 43,600 | 42,000 | 43,600 | 421 | 218 |
| 2008-02-04 | 39,000 | 42,500 | 39,000 | 42,000 | 503 | 210 |
| 2008-02-01 | 35,500 | 38,950 | 35,500 | 38,800 | 350 | 194 |
| 2008-01-31 | 35,100 | 37,000 | 35,100 | 36,700 | 456 | 183.50 |
| 2008-01-30 | 33,900 | 36,150 | 33,900 | 35,100 | 453 | 175.50 |
| 2008-01-29 | 33,000 | 34,300 | 33,000 | 33,650 | 382 | 168.25 |
| 2008-01-28 | 33,000 | 33,000 | 32,150 | 32,400 | 359 | 162 |
| 2008-01-25 | 32,900 | 33,300 | 32,500 | 32,750 | 403 | 163.75 |
| 2008-01-24 | 32,400 | 33,400 | 32,000 | 32,500 | 377 | 162.50 |
| 2008-01-23 | 32,000 | 32,500 | 30,550 | 32,000 | 431 | 160 |
| 2008-01-22 | 31,700 | 32,250 | 30,200 | 30,900 | 870 | 154.50 |
| 2008-01-21 | 32,700 | 34,400 | 32,700 | 33,000 | 1,276 | 165 |
| 2008-01-18 | 30,150 | 31,900 | 29,830 | 31,800 | 3,201 | 159 |
| 2008-01-17 | 34,000 | 34,400 | 31,500 | 33,750 | 474 | 168.75 |
| 2008-01-16 | 33,300 | 36,650 | 31,750 | 35,000 | 854 | 175 |
| 2008-01-15 | 37,800 | 37,800 | 33,700 | 33,700 | 495 | 168.50 |
| 2008-01-11 | 41,000 | 41,000 | 37,000 | 37,700 | 380 | 188.50 |
| 2008-01-10 | 41,950 | 41,950 | 40,000 | 41,000 | 225 | 205 |
| 2008-01-09 | 40,500 | 42,000 | 40,500 | 42,000 | 50 | 210 |
| 2008-01-08 | 42,300 | 42,500 | 40,850 | 42,000 | 93 | 210 |
| 2008-01-07 | 41,800 | 42,000 | 40,700 | 41,900 | 166 | 209.50 |
| 2008-01-04 | 42,100 | 42,100 | 40,100 | 41,900 | 261 | 209.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2011-09-28]1株→100株 [2004-09-27]1株→2株
