8912 (株)エリアクエスト 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 | 1,530 | 1,539 | 1,530 | 1,530 | 88 | 15.30 |
| 2008-12-29 | 1,562 | 1,579 | 1,533 | 1,560 | 510 | 15.60 |
| 2008-12-26 | 1,560 | 1,592 | 1,520 | 1,592 | 534 | 15.92 |
| 2008-12-25 | 1,615 | 1,615 | 1,554 | 1,570 | 1,093 | 15.70 |
| 2008-12-24 | 1,628 | 1,630 | 1,602 | 1,613 | 452 | 16.13 |
| 2008-12-22 | 1,769 | 1,780 | 1,640 | 1,658 | 582 | 16.58 |
| 2008-12-19 | 1,700 | 1,750 | 1,678 | 1,709 | 292 | 17.09 |
| 2008-12-18 | 1,799 | 1,799 | 1,699 | 1,700 | 174 | 17 |
| 2008-12-17 | 1,761 | 1,875 | 1,720 | 1,798 | 378 | 17.98 |
| 2008-12-16 | 1,839 | 1,864 | 1,740 | 1,864 | 225 | 18.64 |
| 2008-12-15 | 1,700 | 1,850 | 1,600 | 1,840 | 959 | 18.40 |
| 2008-12-12 | 1,789 | 1,789 | 1,610 | 1,700 | 617 | 17 |
| 2008-12-11 | 1,750 | 1,805 | 1,750 | 1,790 | 590 | 17.90 |
| 2008-12-10 | 1,750 | 1,810 | 1,750 | 1,799 | 581 | 17.99 |
| 2008-12-09 | 1,850 | 1,850 | 1,700 | 1,751 | 328 | 17.51 |
| 2008-12-08 | 1,520 | 1,850 | 1,520 | 1,840 | 749 | 18.40 |
| 2008-12-05 | 1,470 | 1,590 | 1,470 | 1,550 | 661 | 15.50 |
| 2008-12-04 | 1,733 | 1,733 | 1,510 | 1,511 | 380 | 15.11 |
| 2008-12-03 | 1,739 | 1,769 | 1,679 | 1,709 | 69 | 17.09 |
| 2008-12-02 | 1,681 | 1,686 | 1,653 | 1,653 | 30 | 16.53 |
| 2008-12-01 | 1,900 | 1,900 | 1,730 | 1,730 | 73 | 17.30 |
| 2008-11-28 | 1,778 | 1,928 | 1,740 | 1,925 | 378 | 19.25 |
| 2008-11-27 | 1,799 | 1,800 | 1,650 | 1,780 | 92 | 17.80 |
| 2008-11-26 | 1,829 | 1,829 | 1,740 | 1,740 | 67 | 17.40 |
| 2008-11-25 | 1,729 | 1,860 | 1,729 | 1,729 | 151 | 17.29 |
| 2008-11-21 | 1,650 | 1,729 | 1,620 | 1,729 | 119 | 17.29 |
| 2008-11-20 | 1,739 | 1,739 | 1,651 | 1,651 | 250 | 16.51 |
| 2008-11-19 | 1,650 | 1,679 | 1,600 | 1,679 | 96 | 16.79 |
| 2008-11-18 | 1,587 | 1,655 | 1,585 | 1,655 | 103 | 16.55 |
| 2008-11-17 | 1,621 | 1,621 | 1,580 | 1,618 | 156 | 16.18 |
| 2008-11-14 | 1,618 | 1,665 | 1,618 | 1,651 | 185 | 16.51 |
| 2008-11-13 | 1,692 | 1,700 | 1,645 | 1,648 | 147 | 16.48 |
| 2008-11-12 | 1,630 | 1,692 | 1,630 | 1,692 | 223 | 16.92 |
| 2008-11-11 | 1,721 | 1,781 | 1,670 | 1,690 | 211 | 16.90 |
| 2008-11-10 | 1,740 | 1,822 | 1,730 | 1,760 | 155 | 17.60 |
| 2008-11-07 | 1,990 | 1,990 | 1,710 | 1,790 | 592 | 17.90 |
| 2008-11-06 | 1,710 | 2,100 | 1,710 | 1,870 | 609 | 18.70 |
| 2008-11-05 | 1,600 | 1,800 | 1,570 | 1,800 | 294 | 18 |
| 2008-11-04 | 1,615 | 1,615 | 1,565 | 1,573 | 322 | 15.73 |
| 2008-10-31 | 1,540 | 1,600 | 1,530 | 1,600 | 193 | 16 |
| 2008-10-30 | 1,540 | 1,600 | 1,505 | 1,570 | 303 | 15.70 |
| 2008-10-29 | 1,551 | 1,630 | 1,520 | 1,630 | 47 | 16.30 |
| 2008-10-28 | 1,568 | 1,578 | 1,450 | 1,500 | 236 | 15 |
| 2008-10-27 | 1,650 | 1,713 | 1,530 | 1,538 | 343 | 15.38 |
| 2008-10-24 | 1,646 | 1,756 | 1,630 | 1,679 | 239 | 16.79 |
| 2008-10-23 | 1,750 | 1,750 | 1,670 | 1,676 | 116 | 16.76 |
| 2008-10-22 | 1,757 | 1,758 | 1,691 | 1,720 | 87 | 17.20 |
| 2008-10-21 | 1,690 | 1,770 | 1,665 | 1,758 | 411 | 17.58 |
| 2008-10-20 | 1,652 | 1,659 | 1,546 | 1,600 | 299 | 16 |
| 2008-10-17 | 1,570 | 1,610 | 1,500 | 1,502 | 304 | 15.02 |
| 2008-10-16 | 1,570 | 1,570 | 1,450 | 1,550 | 194 | 15.50 |
| 2008-10-15 | 1,620 | 1,631 | 1,520 | 1,569 | 594 | 15.69 |
| 2008-10-14 | 1,620 | 1,620 | 1,620 | 1,620 | 51 | 16.20 |
| 2008-10-10 | 1,546 | 1,546 | 1,411 | 1,420 | 327 | 14.20 |
| 2008-10-09 | 1,380 | 1,599 | 1,380 | 1,516 | 616 | 15.16 |
| 2008-10-08 | 1,545 | 1,575 | 1,440 | 1,480 | 922 | 14.80 |
| 2008-10-07 | 1,537 | 1,700 | 1,537 | 1,695 | 977 | 16.95 |
| 2008-10-06 | 1,930 | 1,999 | 1,753 | 1,818 | 797 | 18.18 |
| 2008-10-03 | 2,390 | 2,390 | 2,080 | 2,150 | 1,672 | 21.50 |
| 2008-10-02 | 2,275 | 2,450 | 2,200 | 2,270 | 979 | 22.70 |
| 2008-10-01 | 3,270 | 3,270 | 2,500 | 2,595 | 3,549 | 25.95 |
| 2008-09-30 | 2,100 | 2,900 | 2,100 | 2,900 | 1,920 | 29 |
| 2008-09-29 | 2,120 | 2,500 | 2,000 | 2,500 | 4,049 | 25 |
| 2008-09-26 | 2,255 | 2,490 | 2,060 | 2,240 | 2,244 | 22.40 |
| 2008-09-25 | 2,150 | 2,150 | 1,790 | 2,095 | 483 | 20.95 |
| 2008-09-24 | 2,100 | 2,190 | 2,050 | 2,190 | 390 | 21.90 |
| 2008-09-22 | 2,200 | 2,200 | 2,080 | 2,200 | 464 | 22 |
| 2008-09-19 | 2,050 | 2,180 | 2,030 | 2,120 | 438 | 21.20 |
| 2008-09-18 | 2,210 | 2,210 | 2,000 | 2,130 | 213 | 21.30 |
| 2008-09-17 | 2,260 | 2,260 | 2,000 | 2,170 | 1,013 | 21.70 |
| 2008-09-16 | 1,815 | 2,095 | 1,800 | 1,960 | 1,080 | 19.60 |
| 2008-09-12 | 2,240 | 2,240 | 2,060 | 2,155 | 506 | 21.55 |
| 2008-09-11 | 2,300 | 2,440 | 2,000 | 2,080 | 2,098 | 20.80 |
| 2008-09-10 | 2,280 | 2,300 | 2,140 | 2,205 | 1,590 | 22.05 |
| 2008-09-09 | 2,160 | 2,410 | 2,055 | 2,240 | 1,573 | 22.40 |
| 2008-09-08 | 1,818 | 2,050 | 1,788 | 2,040 | 1,690 | 20.40 |
| 2008-09-05 | 1,710 | 1,788 | 1,701 | 1,758 | 309 | 17.58 |
| 2008-09-04 | 1,641 | 1,745 | 1,550 | 1,680 | 654 | 16.80 |
| 2008-09-03 | 1,740 | 1,850 | 1,701 | 1,701 | 505 | 17.01 |
| 2008-09-02 | 1,650 | 1,800 | 1,650 | 1,800 | 923 | 18 |
| 2008-09-01 | 1,711 | 1,809 | 1,610 | 1,770 | 575 | 17.70 |
| 2008-08-29 | 1,675 | 1,935 | 1,655 | 1,801 | 1,296 | 18.01 |
| 2008-08-28 | 1,630 | 1,718 | 1,520 | 1,645 | 950 | 16.45 |
| 2008-08-27 | 1,690 | 1,698 | 1,600 | 1,655 | 1,159 | 16.55 |
| 2008-08-26 | 2,020 | 2,030 | 1,870 | 1,900 | 868 | 19 |
| 2008-08-25 | 2,260 | 2,340 | 1,930 | 2,060 | 1,868 | 20.60 |
| 2008-08-22 | 1,840 | 2,170 | 1,670 | 2,100 | 5,547 | 21 |
| 2008-08-21 | 1,870 | 1,870 | 1,870 | 1,870 | 418 | 18.70 |
| 2008-08-20 | 1,570 | 1,570 | 1,560 | 1,570 | 4,117 | 15.70 |
| 2008-08-19 | 1,110 | 1,430 | 1,110 | 1,370 | 7,489 | 13.70 |
| 2008-08-18 | 1,310 | 1,380 | 1,230 | 1,230 | 6,035 | 12.30 |
| 2008-08-15 | 1,580 | 1,610 | 1,370 | 1,450 | 2,549 | 14.50 |
| 2008-08-14 | 1,810 | 2,000 | 1,630 | 1,700 | 1,716 | 17 |
| 2008-08-13 | 2,140 | 2,140 | 1,903 | 2,030 | 978 | 20.30 |
| 2008-08-12 | 1,860 | 2,080 | 1,860 | 1,988 | 1,354 | 19.88 |
| 2008-08-11 | 2,650 | 2,650 | 2,180 | 2,180 | 1,287 | 21.80 |
| 2008-08-08 | 2,150 | 2,265 | 2,150 | 2,250 | 269 | 22.50 |
| 2008-08-07 | 2,680 | 2,690 | 2,510 | 2,510 | 621 | 25.10 |
| 2008-08-06 | 2,910 | 3,040 | 2,700 | 2,800 | 265 | 28 |
| 2008-08-05 | 2,860 | 3,050 | 2,820 | 2,900 | 80 | 29 |
| 2008-08-04 | 2,840 | 3,020 | 2,830 | 2,900 | 207 | 29 |
| 2008-08-01 | 2,990 | 3,070 | 2,910 | 3,010 | 323 | 30.10 |
| 2008-07-31 | 3,040 | 3,100 | 3,000 | 3,100 | 45 | 31 |
| 2008-07-30 | 3,070 | 3,100 | 3,000 | 3,100 | 131 | 31 |
| 2008-07-29 | 3,170 | 3,170 | 3,120 | 3,170 | 31 | 31.70 |
| 2008-07-28 | 3,000 | 3,300 | 3,000 | 3,170 | 808 | 31.70 |
| 2008-07-25 | 3,000 | 3,100 | 2,880 | 2,950 | 412 | 29.50 |
| 2008-07-24 | 3,100 | 3,440 | 3,000 | 3,000 | 559 | 30 |
| 2008-07-23 | 2,900 | 3,100 | 2,900 | 3,090 | 179 | 30.90 |
| 2008-07-22 | 3,200 | 3,400 | 2,900 | 2,900 | 517 | 29 |
| 2008-07-18 | 3,530 | 3,530 | 3,280 | 3,400 | 112 | 34 |
| 2008-07-17 | 3,200 | 3,550 | 3,150 | 3,550 | 358 | 35.50 |
| 2008-07-16 | 3,630 | 3,680 | 3,230 | 3,250 | 363 | 32.50 |
| 2008-07-15 | 3,670 | 3,670 | 3,560 | 3,580 | 73 | 35.80 |
| 2008-07-14 | 3,610 | 3,780 | 3,450 | 3,780 | 174 | 37.80 |
| 2008-07-11 | 3,650 | 3,900 | 3,560 | 3,710 | 440 | 37.10 |
| 2008-07-10 | 3,610 | 3,700 | 3,500 | 3,590 | 299 | 35.90 |
| 2008-07-09 | 3,870 | 3,870 | 3,610 | 3,700 | 251 | 37 |
| 2008-07-08 | 3,560 | 3,900 | 3,560 | 3,880 | 456 | 38.80 |
| 2008-07-07 | 3,600 | 3,640 | 3,590 | 3,590 | 115 | 35.90 |
| 2008-07-04 | 3,750 | 3,750 | 3,570 | 3,690 | 260 | 36.90 |
| 2008-07-03 | 3,600 | 3,740 | 3,560 | 3,740 | 142 | 37.40 |
| 2008-07-02 | 3,500 | 3,760 | 3,500 | 3,750 | 250 | 37.50 |
| 2008-07-01 | 3,680 | 3,700 | 3,530 | 3,530 | 287 | 35.30 |
| 2008-06-30 | 3,790 | 3,790 | 3,610 | 3,780 | 198 | 37.80 |
| 2008-06-27 | 3,440 | 4,060 | 3,440 | 3,700 | 694 | 37 |
| 2008-06-26 | 3,800 | 3,850 | 3,600 | 3,630 | 272 | 36.30 |
| 2008-06-25 | 3,830 | 3,940 | 3,600 | 3,900 | 214 | 39 |
| 2008-06-24 | 3,980 | 4,050 | 3,850 | 3,980 | 191 | 39.80 |
| 2008-06-23 | 3,850 | 3,890 | 3,700 | 3,780 | 166 | 37.80 |
| 2008-06-20 | 3,900 | 3,920 | 3,470 | 3,900 | 796 | 39 |
| 2008-06-19 | 4,150 | 4,150 | 3,790 | 3,920 | 522 | 39.20 |
| 2008-06-18 | 4,250 | 4,280 | 3,910 | 4,200 | 1,356 | 42 |
| 2008-06-17 | 4,750 | 4,750 | 4,050 | 4,200 | 5,814 | 42 |
| 2008-06-16 | 3,900 | 4,250 | 3,900 | 4,250 | 1,114 | 42.50 |
| 2008-06-13 | 3,800 | 3,850 | 3,750 | 3,750 | 533 | 37.50 |
| 2008-06-12 | 3,880 | 3,930 | 3,810 | 3,870 | 610 | 38.70 |
| 2008-06-11 | 4,240 | 4,250 | 3,890 | 4,010 | 775 | 40.10 |
| 2008-06-10 | 5,010 | 5,010 | 4,210 | 4,290 | 2,860 | 42.90 |
| 2008-06-09 | 5,280 | 5,300 | 5,010 | 5,210 | 355 | 52.10 |
| 2008-06-06 | 5,400 | 5,550 | 5,150 | 5,280 | 239 | 52.80 |
| 2008-06-05 | 5,560 | 5,680 | 5,360 | 5,360 | 269 | 53.60 |
| 2008-06-04 | 5,200 | 5,810 | 5,150 | 5,660 | 1,471 | 56.60 |
| 2008-06-03 | 5,890 | 5,890 | 5,030 | 5,600 | 1,111 | 56 |
| 2008-06-02 | 5,840 | 5,930 | 5,600 | 5,790 | 1,253 | 57.90 |
| 2008-05-30 | 5,230 | 6,250 | 4,750 | 6,240 | 1,665 | 62.40 |
| 2008-05-29 | 5,470 | 5,500 | 5,230 | 5,250 | 499 | 52.50 |
| 2008-05-28 | 5,430 | 5,500 | 5,220 | 5,450 | 994 | 54.50 |
| 2008-05-27 | 4,880 | 5,430 | 4,880 | 5,430 | 1,506 | 54.30 |
| 2008-05-26 | 5,100 | 5,150 | 4,930 | 4,930 | 393 | 49.30 |
| 2008-05-23 | 4,890 | 5,110 | 4,890 | 5,110 | 227 | 51.10 |
| 2008-05-22 | 4,870 | 5,000 | 4,760 | 4,990 | 486 | 49.90 |
| 2008-05-21 | 4,900 | 5,090 | 4,880 | 5,020 | 244 | 50.20 |
| 2008-05-20 | 5,100 | 5,100 | 4,910 | 4,940 | 334 | 49.40 |
| 2008-05-19 | 5,000 | 5,120 | 4,760 | 5,010 | 480 | 50.10 |
| 2008-05-16 | 4,870 | 5,580 | 4,700 | 4,950 | 1,036 | 49.50 |
| 2008-05-15 | 4,840 | 5,180 | 4,750 | 5,120 | 758 | 51.20 |
| 2008-05-14 | 4,720 | 5,200 | 4,510 | 4,990 | 1,169 | 49.90 |
| 2008-05-13 | 4,310 | 4,860 | 4,010 | 4,860 | 1,819 | 48.60 |
| 2008-05-12 | 4,360 | 4,400 | 4,360 | 4,360 | 565 | 43.60 |
| 2008-05-09 | 4,860 | 4,860 | 4,860 | 4,860 | 817 | 48.60 |
| 2008-05-08 | 3,910 | 4,360 | 3,880 | 4,360 | 447 | 43.60 |
| 2008-05-07 | 3,640 | 3,990 | 3,640 | 3,860 | 538 | 38.60 |
| 2008-05-02 | 3,650 | 3,780 | 3,590 | 3,670 | 532 | 36.70 |
| 2008-05-01 | 3,770 | 3,770 | 3,500 | 3,650 | 466 | 36.50 |
| 2008-04-30 | 3,710 | 3,780 | 3,400 | 3,770 | 418 | 37.70 |
| 2008-04-28 | 3,700 | 3,780 | 3,690 | 3,710 | 218 | 37.10 |
| 2008-04-25 | 3,600 | 3,730 | 3,440 | 3,660 | 241 | 36.60 |
| 2008-04-24 | 3,410 | 3,680 | 3,410 | 3,680 | 133 | 36.80 |
| 2008-04-23 | 3,490 | 3,490 | 3,430 | 3,430 | 51 | 34.30 |
| 2008-04-22 | 3,500 | 3,500 | 3,500 | 3,500 | 58 | 35 |
| 2008-04-21 | 3,600 | 3,600 | 3,460 | 3,600 | 178 | 36 |
| 2008-04-18 | 3,390 | 3,490 | 3,390 | 3,490 | 92 | 34.90 |
| 2008-04-17 | 3,410 | 3,490 | 3,350 | 3,490 | 117 | 34.90 |
| 2008-04-16 | 3,470 | 3,480 | 3,410 | 3,420 | 26 | 34.20 |
| 2008-04-15 | 3,330 | 3,480 | 3,330 | 3,480 | 48 | 34.80 |
| 2008-04-14 | 3,460 | 3,500 | 3,180 | 3,500 | 224 | 35 |
| 2008-04-11 | 3,450 | 3,490 | 3,390 | 3,490 | 273 | 34.90 |
| 2008-04-10 | 3,480 | 3,500 | 3,450 | 3,500 | 37 | 35 |
| 2008-04-09 | 3,470 | 3,500 | 3,400 | 3,480 | 23 | 34.80 |
| 2008-04-08 | 3,500 | 3,510 | 3,100 | 3,500 | 203 | 35 |
| 2008-04-07 | 3,350 | 3,500 | 3,300 | 3,480 | 53 | 34.80 |
| 2008-04-04 | 3,620 | 3,700 | 3,300 | 3,350 | 126 | 33.50 |
| 2008-04-03 | 3,550 | 3,640 | 3,550 | 3,620 | 114 | 36.20 |
| 2008-04-02 | 3,600 | 3,670 | 3,550 | 3,550 | 91 | 35.50 |
| 2008-04-01 | 3,640 | 3,700 | 3,390 | 3,700 | 39 | 37 |
| 2008-03-31 | 3,410 | 3,640 | 3,200 | 3,640 | 111 | 36.40 |
| 2008-03-28 | 3,450 | 3,620 | 3,450 | 3,600 | 64 | 36 |
| 2008-03-27 | 3,440 | 3,560 | 3,440 | 3,510 | 72 | 35.10 |
| 2008-03-26 | 3,520 | 3,600 | 3,450 | 3,450 | 92 | 34.50 |
| 2008-03-25 | 3,590 | 3,590 | 3,400 | 3,510 | 50 | 35.10 |
| 2008-03-24 | 3,410 | 3,450 | 3,310 | 3,350 | 63 | 33.50 |
| 2008-03-21 | 3,700 | 3,700 | 3,500 | 3,500 | 207 | 35 |
| 2008-03-19 | 3,420 | 3,480 | 3,350 | 3,480 | 35 | 34.80 |
| 2008-03-18 | 3,310 | 3,490 | 3,310 | 3,470 | 190 | 34.70 |
| 2008-03-17 | 3,490 | 3,490 | 3,280 | 3,460 | 134 | 34.60 |
| 2008-03-14 | 3,600 | 3,600 | 3,500 | 3,500 | 108 | 35 |
| 2008-03-13 | 3,600 | 3,630 | 3,600 | 3,600 | 87 | 36 |
| 2008-03-12 | 3,780 | 3,780 | 3,570 | 3,720 | 83 | 37.20 |
| 2008-03-11 | 3,750 | 3,790 | 3,560 | 3,790 | 267 | 37.90 |
| 2008-03-10 | 3,640 | 3,790 | 3,550 | 3,750 | 135 | 37.50 |
| 2008-03-07 | 3,510 | 3,790 | 3,510 | 3,790 | 222 | 37.90 |
| 2008-03-06 | 3,590 | 3,790 | 3,590 | 3,660 | 390 | 36.60 |
| 2008-03-05 | 3,800 | 3,800 | 3,560 | 3,700 | 282 | 37 |
| 2008-03-04 | 4,040 | 4,060 | 3,650 | 3,790 | 309 | 37.90 |
| 2008-03-03 | 3,960 | 4,040 | 3,900 | 4,010 | 75 | 40.10 |
| 2008-02-29 | 3,950 | 4,000 | 3,900 | 3,920 | 71 | 39.20 |
| 2008-02-28 | 4,000 | 4,000 | 3,920 | 3,950 | 159 | 39.50 |
| 2008-02-27 | 4,030 | 4,090 | 4,000 | 4,000 | 85 | 40 |
| 2008-02-26 | 4,030 | 4,200 | 4,000 | 4,020 | 132 | 40.20 |
| 2008-02-25 | 3,870 | 4,370 | 3,870 | 4,130 | 175 | 41.30 |
| 2008-02-22 | 3,950 | 4,150 | 3,850 | 3,870 | 134 | 38.70 |
| 2008-02-21 | 3,970 | 4,100 | 3,820 | 3,900 | 114 | 39 |
| 2008-02-20 | 4,090 | 4,090 | 3,860 | 3,860 | 154 | 38.60 |
| 2008-02-19 | 3,800 | 3,990 | 3,800 | 3,990 | 149 | 39.90 |
| 2008-02-18 | 4,000 | 4,200 | 3,650 | 4,000 | 290 | 40 |
| 2008-02-15 | 4,010 | 4,010 | 3,520 | 4,010 | 600 | 40.10 |
| 2008-02-14 | 3,200 | 3,510 | 3,200 | 3,510 | 1,866 | 35.10 |
| 2008-02-13 | 3,550 | 3,550 | 3,550 | 3,550 | 37 | 35.50 |
| 2008-02-12 | 4,450 | 4,560 | 4,050 | 4,050 | 118 | 40.50 |
| 2008-02-08 | 4,560 | 4,640 | 4,490 | 4,550 | 239 | 45.50 |
| 2008-02-07 | 4,960 | 4,960 | 4,800 | 4,810 | 84 | 48.10 |
| 2008-02-06 | 4,910 | 4,970 | 4,900 | 4,950 | 56 | 49.50 |
| 2008-02-05 | 5,100 | 5,100 | 5,010 | 5,010 | 69 | 50.10 |
| 2008-02-04 | 5,090 | 5,200 | 5,090 | 5,150 | 50 | 51.50 |
| 2008-02-01 | 5,220 | 5,220 | 4,940 | 4,990 | 109 | 49.90 |
| 2008-01-31 | 5,040 | 5,100 | 4,920 | 4,920 | 108 | 49.20 |
| 2008-01-30 | 5,260 | 5,300 | 5,000 | 5,260 | 138 | 52.60 |
| 2008-01-29 | 5,300 | 5,370 | 5,180 | 5,260 | 70 | 52.60 |
| 2008-01-28 | 5,100 | 5,290 | 5,100 | 5,290 | 41 | 52.90 |
| 2008-01-25 | 4,970 | 5,200 | 4,970 | 5,200 | 163 | 52 |
| 2008-01-24 | 4,890 | 4,990 | 4,890 | 4,970 | 118 | 49.70 |
| 2008-01-23 | 4,950 | 5,140 | 4,720 | 4,780 | 284 | 47.80 |
| 2008-01-22 | 5,180 | 5,180 | 5,000 | 5,140 | 88 | 51.40 |
| 2008-01-21 | 5,460 | 5,470 | 5,100 | 5,100 | 180 | 51 |
| 2008-01-18 | 5,260 | 5,260 | 5,100 | 5,260 | 464 | 52.60 |
| 2008-01-17 | 4,890 | 5,110 | 4,730 | 4,760 | 237 | 47.60 |
| 2008-01-16 | 5,120 | 5,120 | 4,490 | 4,880 | 442 | 48.80 |
| 2008-01-15 | 5,330 | 5,470 | 4,820 | 5,030 | 591 | 50.30 |
| 2008-01-11 | 4,950 | 5,100 | 4,780 | 5,030 | 675 | 50.30 |
| 2008-01-10 | 5,600 | 6,250 | 5,510 | 5,750 | 758 | 57.50 |
| 2008-01-09 | 5,140 | 5,270 | 5,000 | 5,250 | 332 | 52.50 |
| 2008-01-08 | 5,520 | 5,830 | 5,510 | 5,740 | 249 | 57.40 |
| 2008-01-07 | 5,630 | 5,950 | 5,630 | 5,720 | 320 | 57.20 |
| 2008-01-04 | 6,400 | 6,410 | 5,800 | 6,230 | 231 | 62.30 |
分割・併合履歴 ： [2013-01-29]1株→100株 [2004-06-25]1株→2株 [2003-06-25]1株→2株