8929 (株)青山財産ネットワークス 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 | 37,200 | 37,300 | 36,700 | 36,700 | 161 | 183.50 |
| 2008-12-29 | 36,100 | 37,250 | 35,800 | 37,250 | 321 | 186.25 |
| 2008-12-26 | 37,500 | 37,550 | 36,100 | 36,500 | 641 | 182.50 |
| 2008-12-25 | 37,500 | 39,300 | 37,000 | 37,600 | 1,166 | 188 |
| 2008-12-24 | 41,000 | 41,500 | 40,150 | 40,700 | 1,359 | 203.50 |
| 2008-12-22 | 40,700 | 41,050 | 40,100 | 40,750 | 618 | 203.75 |
| 2008-12-19 | 39,800 | 40,250 | 39,600 | 39,900 | 397 | 199.50 |
| 2008-12-18 | 39,000 | 40,300 | 39,000 | 39,600 | 365 | 198 |
| 2008-12-17 | 40,900 | 40,900 | 38,200 | 39,200 | 704 | 196 |
| 2008-12-16 | 41,000 | 41,100 | 39,550 | 40,500 | 641 | 202.50 |
| 2008-12-15 | 41,150 | 41,800 | 39,550 | 41,750 | 1,136 | 208.75 |
| 2008-12-12 | 38,500 | 40,400 | 37,500 | 37,950 | 917 | 189.75 |
| 2008-12-11 | 39,350 | 39,450 | 37,500 | 38,250 | 785 | 191.25 |
| 2008-12-10 | 39,050 | 39,300 | 38,000 | 39,200 | 776 | 196 |
| 2008-12-09 | 35,300 | 38,100 | 35,000 | 37,600 | 855 | 188 |
| 2008-12-08 | 39,450 | 40,050 | 35,300 | 35,300 | 1,153 | 176.50 |
| 2008-12-05 | 40,100 | 40,600 | 38,850 | 39,300 | 348 | 196.50 |
| 2008-12-04 | 42,400 | 43,400 | 39,850 | 40,000 | 466 | 200 |
| 2008-12-03 | 43,700 | 43,700 | 42,200 | 42,300 | 233 | 211.50 |
| 2008-12-02 | 43,600 | 43,700 | 42,150 | 42,500 | 279 | 212.50 |
| 2008-12-01 | 46,500 | 46,600 | 43,950 | 44,500 | 274 | 222.50 |
| 2008-11-28 | 43,850 | 46,700 | 43,850 | 46,400 | 314 | 232 |
| 2008-11-27 | 44,100 | 45,550 | 43,150 | 44,250 | 252 | 221.25 |
| 2008-11-26 | 44,100 | 46,600 | 41,800 | 43,700 | 475 | 218.50 |
| 2008-11-25 | 49,000 | 50,000 | 44,500 | 44,500 | 579 | 222.50 |
| 2008-11-21 | 44,400 | 48,800 | 44,200 | 48,500 | 211 | 242.50 |
| 2008-11-20 | 48,700 | 49,800 | 44,800 | 46,800 | 359 | 234 |
| 2008-11-19 | 52,000 | 52,000 | 48,600 | 48,700 | 216 | 243.50 |
| 2008-11-18 | 51,600 | 51,600 | 49,700 | 50,500 | 164 | 252.50 |
| 2008-11-17 | 50,500 | 53,000 | 49,850 | 51,000 | 299 | 255 |
| 2008-11-14 | 53,500 | 53,500 | 50,500 | 51,000 | 195 | 255 |
| 2008-11-13 | 52,300 | 54,700 | 50,500 | 51,500 | 409 | 257.50 |
| 2008-11-12 | 52,200 | 53,500 | 52,200 | 52,500 | 156 | 262.50 |
| 2008-11-11 | 51,300 | 54,000 | 51,100 | 53,700 | 209 | 268.50 |
| 2008-11-10 | 56,400 | 56,400 | 49,900 | 52,000 | 368 | 260 |
| 2008-11-07 | 51,500 | 53,900 | 51,300 | 53,900 | 275 | 269.50 |
| 2008-11-06 | 57,400 | 57,400 | 53,300 | 53,900 | 633 | 269.50 |
| 2008-11-05 | 58,400 | 59,200 | 57,500 | 58,300 | 261 | 291.50 |
| 2008-11-04 | 59,000 | 60,300 | 56,600 | 58,000 | 336 | 290 |
| 2008-10-31 | 59,600 | 59,600 | 57,100 | 58,000 | 340 | 290 |
| 2008-10-30 | 53,000 | 57,100 | 53,000 | 55,600 | 452 | 278 |
| 2008-10-29 | 53,000 | 53,000 | 50,500 | 52,200 | 466 | 261 |
| 2008-10-28 | 45,000 | 50,000 | 43,000 | 49,000 | 415 | 245 |
| 2008-10-27 | 51,500 | 51,500 | 47,000 | 47,000 | 607 | 235 |
| 2008-10-24 | 56,300 | 56,300 | 51,000 | 52,000 | 514 | 260 |
| 2008-10-23 | 55,500 | 57,400 | 52,900 | 56,000 | 434 | 280 |
| 2008-10-22 | 60,000 | 61,000 | 57,000 | 57,300 | 435 | 286.50 |
| 2008-10-21 | 59,500 | 61,000 | 57,700 | 61,000 | 435 | 305 |
| 2008-10-20 | 53,500 | 56,500 | 53,500 | 56,000 | 369 | 280 |
| 2008-10-17 | 54,400 | 55,400 | 52,400 | 52,700 | 447 | 263.50 |
| 2008-10-16 | 56,500 | 56,500 | 52,300 | 53,700 | 407 | 268.50 |
| 2008-10-15 | 61,000 | 61,500 | 56,600 | 57,300 | 491 | 286.50 |
| 2008-10-14 | 61,500 | 61,500 | 61,000 | 61,500 | 1,228 | 307.50 |
| 2008-10-10 | 60,000 | 60,000 | 55,900 | 56,500 | 534 | 282.50 |
| 2008-10-09 | 55,900 | 60,900 | 55,900 | 60,900 | 288 | 304.50 |
| 2008-10-08 | 58,200 | 59,500 | 55,800 | 55,900 | 459 | 279.50 |
| 2008-10-07 | 60,700 | 63,700 | 60,700 | 60,700 | 1,009 | 303.50 |
| 2008-10-06 | 65,700 | 65,700 | 65,700 | 65,700 | 91 | 328.50 |
| 2008-10-03 | 85,700 | 85,800 | 75,700 | 75,700 | 522 | 378.50 |
| 2008-10-02 | 88,100 | 90,900 | 85,500 | 85,700 | 302 | 428.50 |
| 2008-10-01 | 89,300 | 91,700 | 87,000 | 87,800 | 545 | 439 |
| 2008-09-30 | 84,000 | 86,500 | 84,000 | 85,300 | 190 | 426.50 |
| 2008-09-29 | 90,100 | 92,800 | 87,000 | 88,100 | 548 | 440.50 |
| 2008-09-26 | 91,100 | 93,000 | 88,400 | 90,000 | 318 | 450 |
| 2008-09-25 | 94,000 | 96,500 | 91,000 | 91,700 | 319 | 458.50 |
| 2008-09-24 | 99,900 | 101,500 | 95,200 | 96,900 | 483 | 484.50 |
| 2008-09-22 | 103,300 | 105,000 | 101,000 | 101,500 | 415 | 507.50 |
| 2008-09-19 | 105,200 | 108,400 | 101,500 | 102,400 | 498 | 512 |
| 2008-09-18 | 105,000 | 105,000 | 98,000 | 103,800 | 523 | 519 |
| 2008-09-17 | 105,100 | 109,900 | 104,000 | 105,300 | 601 | 526.50 |
| 2008-09-16 | 101,000 | 102,000 | 95,200 | 102,000 | 808 | 510 |
| 2008-09-12 | 114,700 | 117,000 | 113,000 | 113,000 | 343 | 565 |
| 2008-09-11 | 118,000 | 118,500 | 112,000 | 113,800 | 427 | 569 |
| 2008-09-10 | 112,000 | 116,500 | 110,700 | 116,000 | 661 | 580 |
| 2008-09-09 | 111,900 | 112,700 | 109,200 | 111,700 | 539 | 558.50 |
| 2008-09-08 | 107,200 | 112,500 | 106,500 | 108,600 | 726 | 543 |
| 2008-09-05 | 107,000 | 107,800 | 98,000 | 105,000 | 501 | 525 |
| 2008-09-04 | 109,100 | 111,100 | 102,000 | 107,000 | 560 | 535 |
| 2008-09-03 | 108,400 | 111,800 | 107,300 | 108,800 | 866 | 544 |
| 2008-09-02 | 109,700 | 113,900 | 100,000 | 105,500 | 974 | 527.50 |
| 2008-09-01 | 103,100 | 109,500 | 102,400 | 108,700 | 681 | 543.50 |
| 2008-08-29 | 102,000 | 105,800 | 101,200 | 103,200 | 556 | 516 |
| 2008-08-28 | 100,600 | 103,800 | 100,000 | 100,000 | 621 | 500 |
| 2008-08-27 | 97,300 | 108,500 | 97,000 | 100,000 | 816 | 500 |
| 2008-08-26 | 95,500 | 105,000 | 95,500 | 104,300 | 914 | 521.50 |
| 2008-08-25 | 91,000 | 97,000 | 90,800 | 95,500 | 653 | 477.50 |
| 2008-08-22 | 94,000 | 95,800 | 87,100 | 90,600 | 1,468 | 453 |
| 2008-08-21 | 94,000 | 94,000 | 94,000 | 94,000 | 167 | 470 |
| 2008-08-20 | 77,000 | 84,000 | 76,200 | 84,000 | 989 | 420 |
| 2008-08-19 | 70,200 | 74,000 | 70,200 | 74,000 | 895 | 370 |
| 2008-08-18 | 68,900 | 69,000 | 68,200 | 69,000 | 664 | 345 |
| 2008-08-15 | 66,800 | 66,900 | 62,800 | 63,800 | 1,769 | 319 |
| 2008-08-14 | 65,800 | 66,000 | 65,800 | 65,800 | 1,408 | 329 |
| 2008-08-13 | 83,000 | 83,000 | 75,800 | 75,800 | 1,404 | 379 |
| 2008-08-12 | 91,200 | 93,500 | 85,000 | 85,800 | 1,400 | 429 |
| 2008-08-11 | 89,200 | 89,200 | 89,200 | 89,200 | 138 | 446 |
| 2008-08-08 | 79,400 | 80,000 | 76,000 | 79,200 | 828 | 396 |
| 2008-08-07 | 80,500 | 84,000 | 78,000 | 78,400 | 1,723 | 392 |
| 2008-08-06 | 79,500 | 81,000 | 78,500 | 78,500 | 2,740 | 392.50 |
| 2008-08-05 | 88,500 | 88,500 | 88,500 | 88,500 | 122 | 442.50 |
| 2008-08-04 | 108,500 | 108,500 | 108,500 | 108,500 | 158 | 542.50 |
| 2008-08-01 | 121,200 | 131,400 | 121,000 | 128,500 | 302 | 642.50 |
| 2008-07-31 | 123,100 | 128,700 | 122,000 | 122,800 | 132 | 614 |
| 2008-07-30 | 121,600 | 122,800 | 121,300 | 122,800 | 95 | 614 |
| 2008-07-29 | 123,000 | 123,000 | 120,500 | 121,200 | 145 | 606 |
| 2008-07-28 | 122,600 | 126,000 | 122,600 | 124,500 | 80 | 622.50 |
| 2008-07-25 | 130,100 | 130,100 | 120,200 | 121,100 | 252 | 605.50 |
| 2008-07-24 | 118,800 | 132,800 | 118,000 | 130,100 | 370 | 650.50 |
| 2008-07-23 | 114,400 | 117,000 | 114,000 | 116,800 | 791 | 584 |
| 2008-07-22 | 128,000 | 128,000 | 120,000 | 120,400 | 278 | 602 |
| 2008-07-18 | 123,000 | 125,000 | 123,000 | 124,000 | 110 | 620 |
| 2008-07-17 | 126,000 | 131,000 | 123,000 | 124,000 | 257 | 620 |
| 2008-07-16 | 126,000 | 126,000 | 124,000 | 125,000 | 195 | 625 |
| 2008-07-15 | 128,000 | 129,000 | 127,000 | 128,000 | 198 | 640 |
| 2008-07-14 | 128,000 | 131,000 | 127,000 | 128,000 | 229 | 640 |
| 2008-07-11 | 129,000 | 130,000 | 127,000 | 127,000 | 160 | 635 |
| 2008-07-10 | 130,000 | 132,000 | 127,000 | 130,000 | 184 | 650 |
| 2008-07-09 | 131,000 | 133,000 | 130,000 | 130,000 | 231 | 650 |
| 2008-07-08 | 134,000 | 134,000 | 130,000 | 131,000 | 304 | 655 |
| 2008-07-07 | 138,000 | 140,000 | 135,000 | 136,000 | 162 | 680 |
| 2008-07-04 | 141,000 | 144,000 | 138,000 | 139,000 | 187 | 695 |
| 2008-07-03 | 143,000 | 143,000 | 140,000 | 141,000 | 118 | 705 |
| 2008-07-02 | 147,000 | 147,000 | 143,000 | 143,000 | 73 | 715 |
| 2008-07-01 | 142,000 | 145,000 | 141,000 | 144,000 | 101 | 720 |
| 2008-06-30 | 140,000 | 143,000 | 140,000 | 142,000 | 157 | 710 |
| 2008-06-27 | 141,000 | 144,000 | 140,000 | 144,000 | 288 | 720 |
| 2008-06-26 | 148,000 | 150,000 | 145,000 | 145,000 | 151 | 725 |
| 2008-06-25 | 150,000 | 152,000 | 147,000 | 147,000 | 149 | 735 |
| 2008-06-24 | 153,000 | 160,000 | 152,000 | 152,000 | 169 | 760 |
| 2008-06-23 | 153,000 | 156,000 | 153,000 | 154,000 | 157 | 770 |
| 2008-06-20 | 156,000 | 157,000 | 154,000 | 155,000 | 119 | 775 |
| 2008-06-19 | 158,000 | 158,000 | 155,000 | 156,000 | 119 | 780 |
| 2008-06-18 | 160,000 | 160,000 | 157,000 | 158,000 | 128 | 790 |
| 2008-06-17 | 151,000 | 158,000 | 151,000 | 158,000 | 174 | 790 |
| 2008-06-16 | 151,000 | 155,000 | 151,000 | 151,000 | 177 | 755 |
| 2008-06-13 | 153,000 | 153,000 | 151,000 | 151,000 | 58 | 755 |
| 2008-06-12 | 152,000 | 152,000 | 150,000 | 152,000 | 106 | 760 |
| 2008-06-11 | 151,000 | 153,000 | 150,000 | 153,000 | 114 | 765 |
| 2008-06-10 | 159,000 | 159,000 | 151,000 | 151,000 | 269 | 755 |
| 2008-06-09 | 155,000 | 158,000 | 153,000 | 156,000 | 170 | 780 |
| 2008-06-06 | 159,000 | 160,000 | 158,000 | 159,000 | 214 | 795 |
| 2008-06-05 | 163,000 | 163,000 | 159,000 | 160,000 | 211 | 800 |
| 2008-06-04 | 164,000 | 165,000 | 161,000 | 163,000 | 296 | 815 |
| 2008-06-03 | 166,000 | 166,000 | 165,000 | 165,000 | 108 | 825 |
| 2008-06-02 | 165,000 | 169,000 | 162,000 | 169,000 | 274 | 845 |
| 2008-05-30 | 164,000 | 166,000 | 162,000 | 163,000 | 202 | 815 |
| 2008-05-29 | 162,000 | 164,000 | 161,000 | 163,000 | 234 | 815 |
| 2008-05-28 | 167,000 | 169,000 | 163,000 | 163,000 | 349 | 815 |
| 2008-05-27 | 163,000 | 166,000 | 160,000 | 165,000 | 335 | 825 |
| 2008-05-26 | 168,000 | 170,000 | 162,000 | 162,000 | 538 | 810 |
| 2008-05-23 | 169,000 | 171,000 | 166,000 | 170,000 | 272 | 850 |
| 2008-05-22 | 167,000 | 170,000 | 165,000 | 169,000 | 275 | 845 |
| 2008-05-21 | 171,000 | 171,000 | 168,000 | 169,000 | 225 | 845 |
| 2008-05-20 | 176,000 | 177,000 | 172,000 | 173,000 | 300 | 865 |
| 2008-05-19 | 178,000 | 178,000 | 173,000 | 173,000 | 314 | 865 |
| 2008-05-16 | 181,000 | 182,000 | 175,000 | 175,000 | 406 | 875 |
| 2008-05-15 | 184,000 | 187,000 | 183,000 | 183,000 | 376 | 915 |
| 2008-05-14 | 178,000 | 183,000 | 177,000 | 183,000 | 215 | 915 |
| 2008-05-13 | 183,000 | 183,000 | 176,000 | 180,000 | 302 | 900 |
| 2008-05-12 | 186,000 | 186,000 | 182,000 | 184,000 | 192 | 920 |
| 2008-05-09 | 190,000 | 190,000 | 183,000 | 186,000 | 600 | 930 |
| 2008-05-08 | 191,000 | 197,000 | 188,000 | 192,000 | 719 | 960 |
| 2008-05-07 | 192,000 | 193,000 | 187,000 | 192,000 | 621 | 960 |
| 2008-05-02 | 181,000 | 189,000 | 181,000 | 186,000 | 649 | 930 |
| 2008-05-01 | 178,000 | 184,000 | 178,000 | 181,000 | 379 | 905 |
| 2008-04-30 | 175,000 | 183,000 | 175,000 | 181,000 | 549 | 905 |
| 2008-04-28 | 172,000 | 176,000 | 171,000 | 176,000 | 294 | 880 |
| 2008-04-25 | 169,000 | 173,000 | 169,000 | 170,000 | 120 | 850 |
| 2008-04-24 | 171,000 | 173,000 | 171,000 | 171,000 | 65 | 855 |
| 2008-04-23 | 170,000 | 173,000 | 169,000 | 173,000 | 109 | 865 |
| 2008-04-22 | 176,000 | 176,000 | 173,000 | 174,000 | 89 | 870 |
| 2008-04-21 | 173,000 | 179,000 | 171,000 | 175,000 | 299 | 875 |
| 2008-04-18 | 172,000 | 174,000 | 162,000 | 171,000 | 250 | 855 |
| 2008-04-17 | 174,000 | 178,000 | 172,000 | 173,000 | 446 | 865 |
| 2008-04-16 | 172,000 | 174,000 | 170,000 | 171,000 | 61 | 855 |
| 2008-04-15 | 167,000 | 172,000 | 166,000 | 171,000 | 110 | 855 |
| 2008-04-14 | 169,000 | 169,000 | 165,000 | 169,000 | 133 | 845 |
| 2008-04-11 | 168,000 | 174,000 | 167,000 | 172,000 | 170 | 860 |
| 2008-04-10 | 167,000 | 167,000 | 162,000 | 167,000 | 160 | 835 |
| 2008-04-09 | 169,000 | 171,000 | 159,000 | 164,000 | 281 | 820 |
| 2008-04-08 | 175,000 | 175,000 | 168,000 | 170,000 | 376 | 850 |
| 2008-04-07 | 179,000 | 179,000 | 174,000 | 176,000 | 158 | 880 |
| 2008-04-04 | 179,000 | 180,000 | 173,000 | 180,000 | 324 | 900 |
| 2008-04-03 | 178,000 | 185,000 | 177,000 | 181,000 | 573 | 905 |
| 2008-04-02 | 173,000 | 185,000 | 172,000 | 179,000 | 935 | 895 |
| 2008-04-01 | 173,000 | 174,000 | 168,000 | 168,000 | 276 | 840 |
| 2008-03-31 | 176,000 | 176,000 | 172,000 | 173,000 | 408 | 865 |
| 2008-03-28 | 163,000 | 181,000 | 163,000 | 178,000 | 971 | 890 |
| 2008-03-27 | 163,000 | 167,000 | 161,000 | 164,000 | 301 | 820 |
| 2008-03-26 | 164,000 | 165,000 | 161,000 | 165,000 | 238 | 825 |
| 2008-03-25 | 166,000 | 166,000 | 161,000 | 162,000 | 300 | 810 |
| 2008-03-24 | 163,000 | 163,000 | 159,000 | 160,000 | 130 | 800 |
| 2008-03-21 | 164,000 | 167,000 | 158,000 | 161,000 | 515 | 805 |
| 2008-03-19 | 159,000 | 169,000 | 158,000 | 166,000 | 825 | 830 |
| 2008-03-18 | 156,000 | 159,000 | 151,000 | 153,000 | 383 | 765 |
| 2008-03-17 | 150,000 | 159,000 | 145,000 | 159,000 | 529 | 795 |
| 2008-03-14 | 159,000 | 160,000 | 155,000 | 156,000 | 510 | 780 |
| 2008-03-13 | 165,000 | 165,000 | 156,000 | 161,000 | 720 | 805 |
| 2008-03-12 | 175,000 | 176,000 | 168,000 | 169,000 | 365 | 845 |
| 2008-03-11 | 159,000 | 166,000 | 158,000 | 163,000 | 510 | 815 |
| 2008-03-10 | 174,000 | 175,000 | 161,000 | 167,000 | 546 | 835 |
| 2008-03-07 | 172,000 | 178,000 | 171,000 | 175,000 | 306 | 875 |
| 2008-03-06 | 170,000 | 182,000 | 170,000 | 178,000 | 805 | 890 |
| 2008-03-05 | 174,000 | 176,000 | 169,000 | 169,000 | 513 | 845 |
| 2008-03-04 | 183,000 | 187,000 | 172,000 | 175,000 | 934 | 875 |
| 2008-03-03 | 179,000 | 188,000 | 179,000 | 184,000 | 724 | 920 |
| 2008-02-29 | 203,000 | 207,000 | 188,000 | 190,000 | 1,037 | 950 |
| 2008-02-28 | 186,000 | 208,000 | 185,000 | 205,000 | 2,377 | 1,025 |
| 2008-02-27 | 180,000 | 193,000 | 179,000 | 192,000 | 3,461 | 960 |
| 2008-02-26 | 166,000 | 167,000 | 158,000 | 163,000 | 377 | 815 |
| 2008-02-25 | 166,000 | 167,000 | 164,000 | 164,000 | 357 | 820 |
| 2008-02-22 | 160,000 | 161,000 | 157,000 | 160,000 | 443 | 800 |
| 2008-02-21 | 165,000 | 166,000 | 160,000 | 162,000 | 708 | 810 |
| 2008-02-20 | 169,000 | 174,000 | 155,000 | 157,000 | 1,120 | 785 |
| 2008-02-19 | 178,000 | 178,000 | 169,000 | 171,000 | 629 | 855 |
| 2008-02-18 | 158,000 | 179,000 | 158,000 | 177,000 | 2,376 | 885 |
| 2008-02-15 | 138,000 | 155,000 | 137,000 | 152,000 | 1,332 | 760 |
| 2008-02-14 | 147,000 | 148,000 | 136,000 | 138,000 | 1,309 | 690 |
| 2008-02-13 | 146,000 | 152,000 | 143,000 | 147,000 | 990 | 735 |
| 2008-02-12 | 139,000 | 144,000 | 137,000 | 142,000 | 370 | 710 |
| 2008-02-08 | 138,000 | 143,000 | 136,000 | 136,000 | 460 | 680 |
| 2008-02-07 | 138,000 | 139,000 | 134,000 | 137,000 | 351 | 685 |
| 2008-02-06 | 131,000 | 138,000 | 131,000 | 138,000 | 539 | 690 |
| 2008-02-05 | 128,000 | 137,000 | 128,000 | 135,000 | 666 | 675 |
| 2008-02-04 | 126,000 | 129,000 | 126,000 | 127,000 | 400 | 635 |
| 2008-02-01 | 129,000 | 130,000 | 124,000 | 124,000 | 462 | 620 |
| 2008-01-31 | 131,000 | 131,000 | 126,000 | 127,000 | 808 | 635 |
| 2008-01-30 | 138,000 | 138,000 | 131,000 | 132,000 | 571 | 660 |
| 2008-01-29 | 140,000 | 143,000 | 135,000 | 136,000 | 542 | 680 |
| 2008-01-28 | 145,000 | 146,000 | 138,000 | 138,000 | 311 | 690 |
| 2008-01-25 | 144,000 | 147,000 | 142,000 | 147,000 | 344 | 735 |
| 2008-01-24 | 141,000 | 144,000 | 140,000 | 141,000 | 228 | 705 |
| 2008-01-23 | 142,000 | 142,000 | 137,000 | 139,000 | 342 | 695 |
| 2008-01-22 | 141,000 | 144,000 | 130,000 | 136,000 | 523 | 680 |
| 2008-01-21 | 148,000 | 152,000 | 145,000 | 149,000 | 296 | 745 |
| 2008-01-18 | 139,000 | 154,000 | 139,000 | 153,000 | 682 | 765 |
| 2008-01-17 | 144,000 | 151,000 | 143,000 | 147,000 | 1,215 | 735 |
| 2008-01-16 | 140,000 | 152,000 | 134,000 | 140,000 | 1,925 | 700 |
| 2008-01-15 | 168,000 | 171,000 | 154,000 | 157,000 | 1,175 | 785 |
| 2008-01-11 | 189,000 | 190,000 | 162,000 | 171,000 | 1,205 | 855 |
| 2008-01-10 | 187,000 | 194,000 | 185,000 | 192,000 | 536 | 960 |
| 2008-01-09 | 174,000 | 185,000 | 172,000 | 184,000 | 465 | 920 |
| 2008-01-08 | 174,000 | 177,000 | 172,000 | 176,000 | 328 | 880 |
| 2008-01-07 | 176,000 | 176,000 | 173,000 | 174,000 | 524 | 870 |
| 2008-01-04 | 180,000 | 181,000 | 177,000 | 178,000 | 226 | 890 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2013-12-26]1株→100株 [2007-09-25]1株→2株 [2006-10-26]1株→2株 [2005-10-26]1株→2株 [2004-12-27]1株→3株