8914 エリアリンク(株) 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 | 2,315 | 2,445 | 2,315 | 2,415 | 3,925 | 120.75 |
| 2008-12-29 | 2,330 | 2,385 | 2,250 | 2,325 | 6,452 | 116.25 |
| 2008-12-26 | 2,400 | 2,400 | 2,060 | 2,385 | 19,406 | 119.25 |
| 2008-12-25 | 2,505 | 2,540 | 2,385 | 2,410 | 7,313 | 120.50 |
| 2008-12-24 | 2,700 | 2,740 | 2,620 | 2,635 | 5,496 | 131.75 |
| 2008-12-22 | 2,660 | 2,735 | 2,570 | 2,700 | 6,578 | 135 |
| 2008-12-19 | 2,740 | 2,740 | 2,650 | 2,650 | 3,260 | 132.50 |
| 2008-12-18 | 2,790 | 2,810 | 2,665 | 2,715 | 5,194 | 135.75 |
| 2008-12-17 | 2,865 | 2,920 | 2,740 | 2,750 | 5,155 | 137.50 |
| 2008-12-16 | 2,865 | 2,890 | 2,770 | 2,825 | 3,359 | 141.25 |
| 2008-12-15 | 2,790 | 2,865 | 2,750 | 2,825 | 6,339 | 141.25 |
| 2008-12-12 | 2,910 | 2,950 | 2,650 | 2,710 | 9,381 | 135.50 |
| 2008-12-11 | 2,880 | 3,150 | 2,865 | 2,980 | 13,813 | 149 |
| 2008-12-10 | 2,535 | 2,875 | 2,525 | 2,835 | 9,995 | 141.75 |
| 2008-12-09 | 2,590 | 2,600 | 2,500 | 2,525 | 3,738 | 126.25 |
| 2008-12-08 | 2,475 | 2,595 | 2,460 | 2,520 | 5,143 | 126 |
| 2008-12-05 | 2,590 | 2,605 | 2,480 | 2,480 | 4,472 | 124 |
| 2008-12-04 | 2,700 | 2,790 | 2,555 | 2,580 | 6,862 | 129 |
| 2008-12-03 | 2,780 | 2,825 | 2,685 | 2,695 | 6,199 | 134.75 |
| 2008-12-02 | 2,600 | 2,810 | 2,580 | 2,700 | 9,300 | 135 |
| 2008-12-01 | 2,780 | 2,880 | 2,625 | 2,700 | 10,022 | 135 |
| 2008-11-28 | 2,760 | 2,920 | 2,705 | 2,780 | 9,659 | 139 |
| 2008-11-27 | 2,875 | 2,970 | 2,800 | 2,800 | 8,073 | 140 |
| 2008-11-26 | 2,875 | 2,990 | 2,725 | 2,795 | 5,472 | 139.75 |
| 2008-11-25 | 2,880 | 3,140 | 2,795 | 2,865 | 9,270 | 143.25 |
| 2008-11-21 | 2,575 | 3,000 | 2,550 | 2,920 | 8,793 | 146 |
| 2008-11-20 | 2,800 | 3,030 | 2,625 | 2,735 | 8,235 | 136.75 |
| 2008-11-19 | 3,140 | 3,190 | 2,900 | 2,905 | 5,408 | 145.25 |
| 2008-11-18 | 3,140 | 3,300 | 2,970 | 3,100 | 10,160 | 155 |
| 2008-11-17 | 2,910 | 3,250 | 2,855 | 2,950 | 8,264 | 147.50 |
| 2008-11-14 | 3,400 | 3,500 | 2,950 | 3,000 | 12,603 | 150 |
| 2008-11-13 | 3,100 | 3,470 | 2,950 | 3,300 | 13,322 | 165 |
| 2008-11-12 | 3,220 | 3,530 | 3,010 | 3,240 | 26,375 | 162 |
| 2008-11-11 | 2,690 | 3,070 | 2,645 | 3,070 | 17,906 | 153.50 |
| 2008-11-10 | 2,695 | 2,790 | 2,565 | 2,670 | 11,046 | 133.50 |
| 2008-11-07 | 2,625 | 2,670 | 2,535 | 2,640 | 5,864 | 132 |
| 2008-11-06 | 2,550 | 2,700 | 2,500 | 2,685 | 11,951 | 134.25 |
| 2008-11-05 | 2,580 | 2,675 | 2,480 | 2,605 | 9,561 | 130.25 |
| 2008-11-04 | 2,620 | 2,720 | 2,530 | 2,540 | 8,002 | 127 |
| 2008-10-31 | 2,530 | 2,720 | 2,430 | 2,660 | 12,551 | 133 |
| 2008-10-30 | 2,450 | 2,690 | 2,400 | 2,610 | 9,991 | 130.50 |
| 2008-10-29 | 2,650 | 2,750 | 2,450 | 2,530 | 8,757 | 126.50 |
| 2008-10-28 | 2,200 | 2,580 | 2,055 | 2,480 | 17,337 | 124 |
| 2008-10-27 | 2,505 | 2,625 | 2,190 | 2,255 | 11,560 | 112.75 |
| 2008-10-24 | 2,670 | 2,735 | 2,520 | 2,585 | 8,117 | 129.25 |
| 2008-10-23 | 2,475 | 2,725 | 2,385 | 2,690 | 13,041 | 134.50 |
| 2008-10-22 | 2,700 | 2,710 | 2,400 | 2,595 | 18,185 | 129.75 |
| 2008-10-21 | 2,720 | 2,810 | 2,570 | 2,740 | 15,021 | 137 |
| 2008-10-20 | 2,730 | 2,875 | 2,515 | 2,640 | 10,889 | 132 |
| 2008-10-17 | 2,810 | 2,870 | 2,410 | 2,610 | 13,197 | 130.50 |
| 2008-10-16 | 2,620 | 2,870 | 2,550 | 2,730 | 11,024 | 136.50 |
| 2008-10-15 | 2,760 | 3,060 | 2,685 | 2,900 | 14,513 | 145 |
| 2008-10-14 | 2,680 | 2,680 | 2,680 | 2,680 | 1,913 | 134 |
| 2008-10-10 | 2,230 | 2,380 | 2,160 | 2,280 | 16,667 | 114 |
| 2008-10-09 | 2,390 | 2,870 | 2,350 | 2,550 | 21,162 | 127.50 |
| 2008-10-08 | 2,765 | 2,765 | 2,450 | 2,480 | 25,713 | 124 |
| 2008-10-07 | 2,750 | 3,350 | 2,550 | 2,850 | 30,369 | 142.50 |
| 2008-10-06 | 3,450 | 3,450 | 3,050 | 3,050 | 18,352 | 152.50 |
| 2008-10-03 | 3,940 | 4,050 | 3,400 | 3,550 | 16,146 | 177.50 |
| 2008-10-02 | 4,350 | 4,380 | 3,900 | 3,900 | 18,937 | 195 |
| 2008-10-01 | 4,400 | 4,590 | 4,290 | 4,400 | 10,556 | 220 |
| 2008-09-30 | 4,280 | 4,570 | 4,250 | 4,350 | 8,847 | 217.50 |
| 2008-09-29 | 4,870 | 4,900 | 4,490 | 4,630 | 14,641 | 231.50 |
| 2008-09-26 | 5,100 | 5,140 | 4,900 | 4,970 | 5,863 | 248.50 |
| 2008-09-25 | 4,990 | 5,200 | 4,860 | 5,030 | 8,248 | 251.50 |
| 2008-09-24 | 5,300 | 5,490 | 4,950 | 5,000 | 14,376 | 250 |
| 2008-09-22 | 5,730 | 5,810 | 5,400 | 5,400 | 9,952 | 270 |
| 2008-09-19 | 5,800 | 5,950 | 5,460 | 5,580 | 10,955 | 279 |
| 2008-09-18 | 4,980 | 5,400 | 4,630 | 5,400 | 17,517 | 270 |
| 2008-09-17 | 5,280 | 5,370 | 4,920 | 4,970 | 13,498 | 248.50 |
| 2008-09-16 | 4,970 | 5,540 | 4,900 | 4,970 | 27,457 | 248.50 |
| 2008-09-12 | 5,800 | 5,950 | 5,550 | 5,770 | 12,173 | 288.50 |
| 2008-09-11 | 5,860 | 6,360 | 5,630 | 5,730 | 35,111 | 286.50 |
| 2008-09-10 | 5,000 | 6,120 | 4,950 | 6,060 | 43,971 | 303 |
| 2008-09-09 | 5,510 | 5,870 | 5,110 | 5,400 | 39,823 | 270 |
| 2008-09-08 | 4,700 | 5,000 | 4,560 | 5,000 | 17,413 | 250 |
| 2008-09-05 | 3,850 | 4,500 | 3,710 | 4,500 | 29,908 | 225 |
| 2008-09-04 | 4,400 | 4,470 | 3,900 | 4,000 | 27,092 | 200 |
| 2008-09-03 | 5,060 | 5,170 | 4,230 | 4,400 | 23,186 | 220 |
| 2008-09-02 | 5,070 | 5,250 | 4,970 | 5,100 | 8,271 | 255 |
| 2008-09-01 | 5,050 | 5,240 | 4,950 | 5,020 | 9,577 | 251 |
| 2008-08-29 | 5,230 | 5,440 | 5,010 | 5,110 | 14,757 | 255.50 |
| 2008-08-28 | 5,090 | 5,360 | 4,950 | 5,200 | 27,609 | 260 |
| 2008-08-27 | 5,150 | 5,420 | 4,940 | 4,940 | 18,493 | 247 |
| 2008-08-26 | 5,400 | 5,790 | 5,160 | 5,330 | 16,628 | 266.50 |
| 2008-08-25 | 5,600 | 6,060 | 5,410 | 5,600 | 25,890 | 280 |
| 2008-08-22 | 5,930 | 6,130 | 5,380 | 5,500 | 34,166 | 275 |
| 2008-08-21 | 5,430 | 5,430 | 5,430 | 5,430 | 7,328 | 271.50 |
| 2008-08-20 | 4,890 | 5,090 | 4,700 | 4,930 | 20,189 | 246.50 |
| 2008-08-19 | 5,100 | 5,350 | 4,880 | 5,040 | 19,469 | 252 |
| 2008-08-18 | 5,400 | 5,790 | 5,100 | 5,300 | 15,703 | 265 |
| 2008-08-15 | 5,440 | 5,680 | 4,900 | 5,390 | 24,532 | 269.50 |
| 2008-08-14 | 5,800 | 6,050 | 5,400 | 5,400 | 23,835 | 270 |
| 2008-08-13 | 6,830 | 6,910 | 6,400 | 6,400 | 9,015 | 320 |
| 2008-08-12 | 6,820 | 7,010 | 6,780 | 6,910 | 4,707 | 345.50 |
| 2008-08-11 | 6,950 | 7,200 | 6,710 | 6,880 | 10,615 | 344 |
| 2008-08-08 | 6,820 | 7,130 | 6,520 | 6,850 | 12,746 | 342.50 |
| 2008-08-07 | 6,740 | 7,250 | 6,400 | 6,910 | 20,037 | 345.50 |
| 2008-08-06 | 7,250 | 7,320 | 6,900 | 7,040 | 14,517 | 352 |
| 2008-08-05 | 7,030 | 7,590 | 6,690 | 7,350 | 16,669 | 367.50 |
| 2008-08-04 | 8,030 | 8,090 | 7,130 | 7,130 | 11,959 | 356.50 |
| 2008-08-01 | 8,120 | 8,130 | 7,800 | 8,130 | 9,326 | 406.50 |
| 2008-07-31 | 8,680 | 8,700 | 8,050 | 8,200 | 5,786 | 410 |
| 2008-07-30 | 8,850 | 8,920 | 8,500 | 8,520 | 5,017 | 426 |
| 2008-07-29 | 8,550 | 8,870 | 8,420 | 8,730 | 4,972 | 436.50 |
| 2008-07-28 | 9,000 | 9,120 | 8,660 | 8,660 | 6,020 | 433 |
| 2008-07-25 | 8,800 | 9,190 | 8,780 | 8,880 | 5,922 | 444 |
| 2008-07-24 | 9,050 | 9,380 | 8,980 | 9,190 | 10,832 | 459.50 |
| 2008-07-23 | 8,550 | 9,180 | 8,450 | 9,000 | 19,103 | 450 |
| 2008-07-22 | 8,350 | 8,500 | 7,780 | 8,350 | 10,410 | 417.50 |
| 2008-07-18 | 8,720 | 8,740 | 8,340 | 8,450 | 6,053 | 422.50 |
| 2008-07-17 | 8,740 | 8,940 | 8,410 | 8,420 | 7,414 | 421 |
| 2008-07-16 | 8,400 | 8,750 | 8,150 | 8,440 | 11,264 | 422 |
| 2008-07-15 | 9,210 | 9,210 | 8,210 | 8,600 | 13,257 | 430 |
| 2008-07-14 | 8,680 | 9,420 | 8,670 | 9,110 | 12,589 | 455.50 |
| 2008-07-11 | 8,840 | 8,900 | 8,520 | 8,780 | 6,379 | 439 |
| 2008-07-10 | 8,220 | 8,950 | 8,200 | 8,740 | 11,290 | 437 |
| 2008-07-09 | 8,110 | 9,000 | 8,100 | 8,420 | 22,573 | 421 |
| 2008-07-08 | 8,300 | 8,450 | 8,060 | 8,110 | 5,269 | 405.50 |
| 2008-07-07 | 8,000 | 8,590 | 7,780 | 8,330 | 12,528 | 416.50 |
| 2008-07-04 | 8,200 | 8,490 | 7,540 | 8,200 | 19,033 | 410 |
| 2008-07-03 | 7,840 | 8,420 | 7,780 | 8,100 | 15,377 | 405 |
| 2008-07-02 | 8,270 | 8,670 | 7,810 | 7,940 | 14,762 | 397 |
| 2008-07-01 | 8,700 | 9,050 | 8,140 | 8,170 | 15,530 | 408.50 |
| 2008-06-30 | 8,120 | 9,090 | 7,880 | 8,600 | 22,210 | 430 |
| 2008-06-27 | 8,440 | 8,880 | 8,100 | 8,220 | 14,127 | 411 |
| 2008-06-26 | 9,400 | 9,490 | 9,040 | 9,040 | 6,251 | 452 |
| 2008-06-25 | 9,300 | 9,390 | 8,870 | 9,300 | 21,821 | 465 |
| 2008-06-24 | 9,450 | 9,570 | 9,300 | 9,300 | 7,328 | 465 |
| 2008-06-23 | 9,020 | 9,640 | 8,750 | 9,520 | 13,306 | 476 |
| 2008-06-20 | 9,670 | 9,920 | 9,200 | 9,320 | 12,958 | 466 |
| 2008-06-19 | 9,210 | 9,800 | 9,150 | 9,660 | 20,732 | 483 |
| 2008-06-18 | 9,380 | 9,990 | 8,900 | 9,410 | 40,739 | 470.50 |
| 2008-06-17 | 8,560 | 9,480 | 8,230 | 9,480 | 36,975 | 474 |
| 2008-06-16 | 7,370 | 8,480 | 7,340 | 8,480 | 32,703 | 424 |
| 2008-06-13 | 7,700 | 8,050 | 7,380 | 7,480 | 12,827 | 374 |
| 2008-06-12 | 7,730 | 8,290 | 7,540 | 7,800 | 28,123 | 390 |
| 2008-06-11 | 7,830 | 8,330 | 7,480 | 8,330 | 35,061 | 416.50 |
| 2008-06-10 | 8,360 | 8,490 | 7,330 | 7,330 | 30,349 | 366.50 |
| 2008-06-09 | 8,000 | 8,830 | 7,870 | 8,330 | 19,813 | 416.50 |
| 2008-06-06 | 9,560 | 9,660 | 8,500 | 8,500 | 27,555 | 425 |
| 2008-06-05 | 9,400 | 9,840 | 9,060 | 9,360 | 17,677 | 468 |
| 2008-06-04 | 10,080 | 10,180 | 9,510 | 9,600 | 17,593 | 480 |
| 2008-06-03 | 10,400 | 10,480 | 9,960 | 9,980 | 16,360 | 499 |
| 2008-06-02 | 10,390 | 10,940 | 10,180 | 10,600 | 15,210 | 530 |
| 2008-05-30 | 11,500 | 11,620 | 9,990 | 10,300 | 33,968 | 515 |
| 2008-05-29 | 9,500 | 10,700 | 9,300 | 10,700 | 32,506 | 535 |
| 2008-05-28 | 10,300 | 10,650 | 9,700 | 9,700 | 12,732 | 485 |
| 2008-05-27 | 10,610 | 10,610 | 9,550 | 10,410 | 17,960 | 520.50 |
| 2008-05-26 | 10,620 | 10,910 | 10,180 | 10,210 | 15,073 | 510.50 |
| 2008-05-23 | 11,530 | 11,760 | 11,020 | 11,020 | 15,656 | 551 |
| 2008-05-22 | 10,870 | 11,780 | 10,550 | 11,370 | 31,359 | 568.50 |
| 2008-05-21 | 11,110 | 11,830 | 11,000 | 11,440 | 20,337 | 572 |
| 2008-05-20 | 12,520 | 12,640 | 11,820 | 11,910 | 18,094 | 595.50 |
| 2008-05-19 | 12,370 | 12,900 | 11,820 | 12,520 | 23,540 | 626 |
| 2008-05-16 | 13,000 | 13,690 | 12,000 | 12,170 | 41,244 | 608.50 |
| 2008-05-15 | 11,660 | 13,130 | 11,500 | 12,550 | 58,464 | 627.50 |
| 2008-05-14 | 10,500 | 11,890 | 10,230 | 11,460 | 39,453 | 573 |
| 2008-05-13 | 11,200 | 11,770 | 10,440 | 10,650 | 29,472 | 532.50 |
| 2008-05-12 | 9,850 | 11,600 | 9,520 | 10,850 | 54,195 | 542.50 |
| 2008-05-09 | 11,810 | 12,000 | 10,010 | 10,010 | 69,425 | 500.50 |
| 2008-05-08 | 14,180 | 15,490 | 11,600 | 12,010 | 108,229 | 600.50 |
| 2008-05-07 | 12,700 | 13,580 | 12,500 | 13,580 | 52,445 | 679 |
| 2008-05-02 | 10,890 | 12,090 | 10,550 | 11,580 | 146,740 | 579 |
| 2008-05-01 | 9,390 | 10,090 | 9,360 | 10,090 | 71,569 | 504.50 |
| 2008-04-30 | 8,490 | 9,090 | 8,220 | 9,090 | 54,635 | 454.50 |
| 2008-04-28 | 7,290 | 8,090 | 7,230 | 8,090 | 37,534 | 404.50 |
| 2008-04-25 | 7,300 | 7,390 | 7,070 | 7,090 | 11,785 | 354.50 |
| 2008-04-24 | 7,100 | 7,350 | 7,000 | 7,140 | 14,134 | 357 |
| 2008-04-23 | 6,820 | 7,090 | 6,700 | 7,000 | 7,699 | 350 |
| 2008-04-22 | 6,980 | 7,300 | 6,820 | 6,870 | 17,944 | 343.50 |
| 2008-04-21 | 6,630 | 7,530 | 6,600 | 7,170 | 63,889 | 358.50 |
| 2008-04-18 | 6,630 | 6,710 | 6,420 | 6,530 | 6,743 | 326.50 |
| 2008-04-17 | 6,700 | 6,800 | 6,420 | 6,530 | 12,527 | 326.50 |
| 2008-04-16 | 6,240 | 6,600 | 6,180 | 6,600 | 9,420 | 330 |
| 2008-04-15 | 6,130 | 6,290 | 6,080 | 6,250 | 4,540 | 312.50 |
| 2008-04-14 | 6,010 | 6,170 | 6,010 | 6,150 | 5,202 | 307.50 |
| 2008-04-11 | 6,180 | 6,390 | 6,000 | 6,340 | 11,442 | 317 |
| 2008-04-10 | 6,470 | 6,480 | 6,110 | 6,200 | 7,075 | 310 |
| 2008-04-09 | 6,680 | 6,720 | 6,260 | 6,340 | 11,273 | 317 |
| 2008-04-08 | 6,990 | 6,990 | 6,460 | 6,580 | 11,742 | 329 |
| 2008-04-07 | 6,250 | 6,900 | 6,140 | 6,700 | 17,279 | 335 |
| 2008-04-04 | 5,930 | 6,550 | 5,930 | 6,150 | 16,439 | 307.50 |
| 2008-04-03 | 6,290 | 6,450 | 5,830 | 6,030 | 17,665 | 301.50 |
| 2008-04-02 | 5,920 | 6,300 | 5,820 | 6,200 | 24,552 | 310 |
| 2008-04-01 | 5,960 | 6,170 | 5,500 | 5,520 | 24,673 | 276 |
| 2008-03-31 | 6,440 | 6,640 | 6,040 | 6,060 | 16,887 | 303 |
| 2008-03-28 | 6,550 | 6,940 | 6,210 | 6,540 | 14,914 | 327 |
| 2008-03-27 | 6,850 | 7,390 | 6,550 | 6,650 | 28,202 | 332.50 |
| 2008-03-26 | 6,390 | 6,990 | 6,210 | 6,800 | 56,025 | 340 |
| 2008-03-25 | 6,200 | 6,360 | 5,810 | 5,990 | 21,199 | 299.50 |
| 2008-03-24 | 6,080 | 6,390 | 5,930 | 6,170 | 15,399 | 308.50 |
| 2008-03-21 | 5,600 | 6,130 | 5,550 | 6,000 | 18,316 | 300 |
| 2008-03-19 | 5,900 | 6,150 | 5,530 | 5,800 | 29,599 | 290 |
| 2008-03-18 | 6,000 | 6,200 | 5,520 | 5,690 | 32,450 | 284.50 |
| 2008-03-17 | 5,520 | 6,220 | 5,420 | 6,200 | 35,866 | 310 |
| 2008-03-14 | 5,930 | 5,950 | 5,300 | 5,410 | 26,869 | 270.50 |
| 2008-03-13 | 6,090 | 6,360 | 5,600 | 6,030 | 35,713 | 301.50 |
| 2008-03-12 | 7,200 | 7,380 | 6,210 | 6,490 | 39,634 | 324.50 |
| 2008-03-11 | 6,670 | 6,960 | 6,110 | 6,800 | 43,958 | 340 |
| 2008-03-10 | 6,560 | 6,800 | 5,850 | 6,070 | 29,020 | 303.50 |
| 2008-03-07 | 6,670 | 6,830 | 6,090 | 6,160 | 47,318 | 308 |
| 2008-03-06 | 7,650 | 7,680 | 6,960 | 7,070 | 30,556 | 353.50 |
| 2008-03-05 | 8,100 | 8,190 | 7,310 | 7,500 | 29,919 | 375 |
| 2008-03-04 | 8,200 | 8,320 | 8,020 | 8,060 | 37,508 | 403 |
| 2008-03-03 | 8,180 | 8,430 | 8,020 | 8,400 | 27,521 | 420 |
| 2008-02-29 | 8,580 | 8,660 | 8,280 | 8,280 | 32,510 | 414 |
| 2008-02-28 | 8,450 | 8,940 | 8,420 | 8,740 | 48,972 | 437 |
| 2008-02-27 | 9,200 | 9,560 | 8,180 | 8,400 | 83,805 | 420 |
| 2008-02-26 | 8,040 | 9,220 | 8,030 | 9,150 | 90,118 | 457.50 |
| 2008-02-25 | 8,940 | 9,410 | 8,940 | 8,940 | 24,922 | 447 |
| 2008-02-22 | 10,580 | 10,800 | 9,800 | 9,940 | 40,201 | 497 |
| 2008-02-21 | 11,290 | 11,700 | 10,660 | 10,980 | 32,135 | 549 |
| 2008-02-20 | 10,620 | 12,550 | 9,560 | 10,690 | 72,947 | 534.50 |
| 2008-02-19 | 11,500 | 11,790 | 10,230 | 10,550 | 35,619 | 527.50 |
| 2008-02-18 | 11,920 | 11,920 | 10,810 | 11,600 | 43,395 | 580 |
| 2008-02-15 | 9,220 | 10,320 | 9,200 | 10,320 | 42,149 | 516 |
| 2008-02-14 | 8,920 | 9,320 | 8,750 | 9,320 | 30,793 | 466 |
| 2008-02-13 | 8,180 | 8,890 | 8,100 | 8,320 | 58,053 | 416 |
| 2008-02-12 | 8,620 | 8,620 | 8,000 | 8,040 | 39,846 | 402 |
| 2008-02-08 | 9,390 | 9,750 | 8,510 | 8,520 | 56,374 | 426 |
| 2008-02-07 | 10,410 | 10,480 | 9,410 | 9,490 | 103,567 | 474.50 |
| 2008-02-06 | 11,410 | 11,410 | 11,410 | 11,410 | 1,024 | 570.50 |
| 2008-02-05 | 13,410 | 13,410 | 13,410 | 13,410 | 450 | 670.50 |
| 2008-02-04 | 15,410 | 15,410 | 15,410 | 15,410 | 363 | 770.50 |
| 2008-02-01 | 18,500 | 18,500 | 17,350 | 17,410 | 6,039 | 870.50 |
| 2008-01-31 | 18,000 | 18,400 | 16,730 | 18,010 | 8,430 | 900.50 |
| 2008-01-30 | 19,080 | 19,730 | 18,020 | 18,270 | 14,759 | 913.50 |
| 2008-01-29 | 20,650 | 21,480 | 19,350 | 19,390 | 15,080 | 969.50 |
| 2008-01-28 | 21,100 | 21,400 | 20,100 | 20,400 | 12,477 | 1,020 |
| 2008-01-25 | 20,510 | 22,000 | 20,510 | 22,000 | 14,597 | 1,100 |
| 2008-01-24 | 19,670 | 20,830 | 19,670 | 20,250 | 9,393 | 1,012.50 |
| 2008-01-23 | 22,700 | 22,850 | 19,230 | 19,270 | 8,464 | 963.50 |
| 2008-01-22 | 19,940 | 21,800 | 19,900 | 20,300 | 9,861 | 1,015 |
| 2008-01-21 | 22,500 | 22,850 | 20,550 | 22,040 | 10,821 | 1,102 |
| 2008-01-18 | 22,400 | 24,490 | 22,300 | 23,180 | 14,112 | 1,159 |
| 2008-01-17 | 22,180 | 24,150 | 22,100 | 23,900 | 13,231 | 1,195 |
| 2008-01-16 | 20,280 | 24,370 | 20,280 | 23,990 | 21,753 | 1,199.50 |
| 2008-01-15 | 26,620 | 26,620 | 23,020 | 23,280 | 21,165 | 1,164 |
| 2008-01-11 | 28,420 | 28,720 | 26,020 | 26,020 | 15,214 | 1,301 |
| 2008-01-10 | 32,450 | 32,800 | 29,000 | 29,020 | 6,812 | 1,451 |
| 2008-01-09 | 31,600 | 32,100 | 30,250 | 31,650 | 7,374 | 1,582.50 |
| 2008-01-08 | 32,900 | 34,450 | 31,750 | 33,600 | 4,139 | 1,680 |
| 2008-01-07 | 32,550 | 33,650 | 31,100 | 31,700 | 5,174 | 1,585 |
| 2008-01-04 | 34,950 | 35,600 | 32,850 | 32,950 | 5,558 | 1,647.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2016-06-28]1株→0.1株 [2013-06-26]1株→100株 [2006-06-27]1株→4株 [2005-05-26]1株→2株 [2004-05-26]1株→4株 [2003-12-25]1株→2株