8946 (株)ASIAN STAR 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 | 15,000 | 15,000 | 14,600 | 15,000 | 4 | 150 |
| 2008-12-29 | 15,500 | 15,500 | 14,600 | 15,000 | 24 | 150 |
| 2008-12-26 | 15,490 | 16,000 | 14,300 | 16,000 | 69 | 160 |
| 2008-12-25 | 13,800 | 16,000 | 13,800 | 15,700 | 132 | 157 |
| 2008-12-24 | 14,200 | 15,000 | 14,200 | 15,000 | 99 | 150 |
| 2008-12-22 | 14,500 | 14,700 | 14,000 | 14,600 | 77 | 146 |
| 2008-12-19 | 14,780 | 15,300 | 14,530 | 14,600 | 87 | 146 |
| 2008-12-18 | 15,700 | 15,700 | 14,550 | 14,560 | 83 | 145.60 |
| 2008-12-17 | 14,100 | 15,900 | 14,000 | 15,700 | 121 | 157 |
| 2008-12-16 | 13,620 | 14,300 | 13,620 | 14,300 | 104 | 143 |
| 2008-12-15 | 14,660 | 15,600 | 14,300 | 14,300 | 193 | 143 |
| 2008-12-12 | 16,700 | 16,850 | 14,000 | 16,060 | 276 | 160.60 |
| 2008-12-11 | 13,500 | 15,000 | 13,280 | 15,000 | 224 | 150 |
| 2008-12-10 | 12,000 | 13,500 | 11,700 | 13,000 | 259 | 130 |
| 2008-12-09 | 12,700 | 12,700 | 11,010 | 11,800 | 305 | 118 |
| 2008-12-08 | 13,400 | 13,410 | 13,000 | 13,000 | 208 | 130 |
| 2008-12-05 | 17,000 | 17,000 | 15,000 | 15,000 | 198 | 150 |
| 2008-12-04 | 16,700 | 17,000 | 16,500 | 17,000 | 73 | 170 |
| 2008-12-03 | 15,000 | 16,500 | 15,000 | 16,500 | 223 | 165 |
| 2008-12-02 | 17,700 | 17,700 | 15,200 | 15,200 | 399 | 152 |
| 2008-12-01 | 16,350 | 17,100 | 16,350 | 17,100 | 289 | 171 |
| 2008-11-28 | 15,100 | 16,700 | 13,590 | 15,100 | 987 | 151 |
| 2008-11-27 | 15,700 | 15,700 | 15,700 | 15,700 | 29 | 157 |
| 2008-11-26 | 17,700 | 17,700 | 17,700 | 17,700 | 12 | 177 |
| 2008-11-25 | 19,700 | 19,700 | 19,700 | 19,700 | 23 | 197 |
| 2008-11-21 | 19,700 | 23,600 | 19,700 | 22,700 | 147 | 227 |
| 2008-11-20 | 24,000 | 24,000 | 22,700 | 22,700 | 140 | 227 |
| 2008-11-19 | 27,000 | 27,000 | 25,600 | 25,700 | 111 | 257 |
| 2008-11-18 | 28,000 | 28,000 | 27,000 | 27,350 | 69 | 273.50 |
| 2008-11-17 | 30,050 | 30,050 | 28,500 | 28,600 | 129 | 286 |
| 2008-11-14 | 31,000 | 31,100 | 30,500 | 31,000 | 26 | 310 |
| 2008-11-13 | 30,000 | 31,000 | 30,000 | 30,500 | 159 | 305 |
| 2008-11-12 | 32,100 | 32,500 | 31,500 | 32,000 | 48 | 320 |
| 2008-11-11 | 33,200 | 33,300 | 32,000 | 32,100 | 30 | 321 |
| 2008-11-10 | 33,500 | 33,500 | 32,400 | 32,400 | 28 | 324 |
| 2008-11-07 | 32,000 | 32,000 | 31,500 | 32,000 | 53 | 320 |
| 2008-11-06 | 33,300 | 33,300 | 33,000 | 33,000 | 45 | 330 |
| 2008-11-05 | 33,000 | 34,400 | 33,000 | 33,300 | 106 | 333 |
| 2008-11-04 | 32,500 | 32,500 | 31,500 | 32,000 | 92 | 320 |
| 2008-10-31 | 32,500 | 33,000 | 32,000 | 32,000 | 60 | 320 |
| 2008-10-30 | 30,100 | 32,800 | 30,100 | 32,000 | 73 | 320 |
| 2008-10-29 | 32,000 | 34,000 | 31,500 | 32,500 | 38 | 325 |
| 2008-10-28 | 30,000 | 31,500 | 30,000 | 30,000 | 54 | 300 |
| 2008-10-27 | 32,500 | 34,800 | 31,000 | 31,100 | 89 | 311 |
| 2008-10-24 | 36,750 | 37,200 | 33,500 | 33,500 | 79 | 335 |
| 2008-10-23 | 32,100 | 35,300 | 32,100 | 35,300 | 53 | 353 |
| 2008-10-22 | 35,300 | 35,300 | 34,200 | 34,500 | 19 | 345 |
| 2008-10-21 | 35,000 | 35,400 | 34,100 | 34,100 | 41 | 341 |
| 2008-10-20 | 30,500 | 32,200 | 30,500 | 32,200 | 74 | 322 |
| 2008-10-17 | 30,000 | 31,800 | 29,200 | 29,200 | 108 | 292 |
| 2008-10-16 | 31,000 | 31,700 | 31,000 | 31,000 | 88 | 310 |
| 2008-10-15 | 34,800 | 35,500 | 34,800 | 35,000 | 46 | 350 |
| 2008-10-14 | 31,600 | 31,600 | 31,600 | 31,600 | 64 | 316 |
| 2008-10-10 | 29,500 | 29,700 | 28,000 | 28,600 | 125 | 286 |
| 2008-10-09 | 30,200 | 32,500 | 30,100 | 32,000 | 81 | 320 |
| 2008-10-08 | 33,400 | 33,400 | 31,800 | 31,800 | 129 | 318 |
| 2008-10-07 | 33,400 | 35,400 | 33,400 | 35,400 | 52 | 354 |
| 2008-10-06 | 38,000 | 38,000 | 36,400 | 36,900 | 84 | 369 |
| 2008-10-03 | 40,600 | 40,900 | 39,000 | 40,000 | 167 | 400 |
| 2008-10-02 | 42,800 | 44,000 | 42,000 | 42,000 | 74 | 420 |
| 2008-10-01 | 42,050 | 44,000 | 42,050 | 42,800 | 55 | 428 |
| 2008-09-30 | 42,000 | 42,000 | 40,500 | 41,400 | 67 | 414 |
| 2008-09-29 | 45,600 | 46,800 | 42,100 | 43,450 | 75 | 434.50 |
| 2008-09-26 | 48,600 | 48,600 | 46,000 | 46,000 | 64 | 460 |
| 2008-09-25 | 50,000 | 50,100 | 49,000 | 49,000 | 21 | 490 |
| 2008-09-24 | 50,000 | 50,400 | 50,000 | 50,000 | 18 | 500 |
| 2008-09-22 | 52,800 | 52,800 | 50,000 | 50,000 | 30 | 500 |
| 2008-09-19 | 51,000 | 51,000 | 50,100 | 51,000 | 35 | 510 |
| 2008-09-18 | 50,000 | 51,000 | 49,500 | 50,800 | 29 | 508 |
| 2008-09-17 | 51,400 | 53,500 | 51,400 | 52,500 | 35 | 525 |
| 2008-09-16 | 48,700 | 51,000 | 48,700 | 51,000 | 62 | 510 |
| 2008-09-12 | 51,900 | 52,400 | 51,300 | 52,400 | 9 | 524 |
| 2008-09-11 | 50,600 | 51,600 | 50,600 | 51,100 | 19 | 511 |
| 2008-09-10 | 50,600 | 51,400 | 50,000 | 51,000 | 29 | 510 |
| 2008-09-09 | 50,700 | 51,500 | 50,700 | 50,700 | 17 | 507 |
| 2008-09-08 | 49,550 | 50,500 | 49,550 | 50,400 | 22 | 504 |
| 2008-09-05 | 46,500 | 47,900 | 46,500 | 47,900 | 24 | 479 |
| 2008-09-04 | 46,300 | 48,800 | 46,000 | 48,800 | 10 | 488 |
| 2008-09-03 | 47,500 | 47,600 | 47,500 | 47,500 | 29 | 475 |
| 2008-09-02 | 49,050 | 49,100 | 49,000 | 49,000 | 40 | 490 |
| 2008-09-01 | 48,900 | 49,000 | 48,900 | 49,000 | 14 | 490 |
| 2008-08-29 | 49,100 | 49,500 | 47,600 | 48,900 | 31 | 489 |
| 2008-08-28 | 49,000 | 49,500 | 49,000 | 49,500 | 5 | 495 |
| 2008-08-27 | 47,500 | 49,500 | 47,500 | 49,100 | 61 | 491 |
| 2008-08-26 | 53,000 | 53,000 | 52,000 | 52,000 | 15 | 520 |
| 2008-08-25 | 50,000 | 52,500 | 50,000 | 52,500 | 66 | 525 |
| 2008-08-22 | 48,000 | 48,900 | 47,500 | 48,900 | 18 | 489 |
| 2008-08-21 | 46,950 | 47,200 | 46,900 | 47,100 | 17 | 471 |
| 2008-08-20 | 46,200 | 46,200 | 46,200 | 46,200 | 2 | 462 |
| 2008-08-19 | 46,550 | 47,000 | 46,550 | 47,000 | 19 | 470 |
| 2008-08-18 | 46,900 | 48,000 | 46,800 | 48,000 | 29 | 480 |
| 2008-08-15 | 45,800 | 46,900 | 45,600 | 46,900 | 29 | 469 |
| 2008-08-14 | 48,800 | 49,100 | 47,000 | 47,000 | 108 | 470 |
| 2008-08-13 | 49,400 | 49,800 | 48,000 | 49,100 | 50 | 491 |
| 2008-08-12 | 46,200 | 48,900 | 46,200 | 48,100 | 39 | 481 |
| 2008-08-11 | 46,900 | 47,000 | 45,700 | 47,000 | 134 | 470 |
| 2008-08-08 | 43,400 | 43,400 | 40,400 | 43,000 | 32 | 430 |
| 2008-08-07 | 46,200 | 46,200 | 43,000 | 43,000 | 210 | 430 |
| 2008-08-06 | 52,500 | 52,500 | 46,600 | 46,600 | 129 | 466 |
| 2008-08-05 | 54,000 | 54,000 | 50,000 | 51,000 | 36 | 510 |
| 2008-08-04 | 53,700 | 53,700 | 51,800 | 53,000 | 48 | 530 |
| 2008-08-01 | 56,800 | 57,000 | 56,700 | 56,700 | 40 | 567 |
| 2008-07-31 | 56,000 | 56,800 | 54,000 | 56,800 | 8 | 568 |
| 2008-07-30 | 52,500 | 56,200 | 52,000 | 56,200 | 29 | 562 |
| 2008-07-29 | 52,500 | 52,900 | 50,500 | 52,900 | 38 | 529 |
| 2008-07-28 | 54,000 | 54,100 | 53,500 | 53,500 | 28 | 535 |
| 2008-07-25 | 56,000 | 56,500 | 55,000 | 55,000 | 33 | 550 |
| 2008-07-24 | 55,600 | 56,500 | 55,600 | 56,500 | 45 | 565 |
| 2008-07-23 | 57,000 | 58,000 | 55,500 | 55,500 | 33 | 555 |
| 2008-07-22 | 60,800 | 60,800 | 56,000 | 56,000 | 40 | 560 |
| 2008-07-18 | 60,400 | 60,400 | 60,000 | 60,300 | 37 | 603 |
| 2008-07-17 | 59,000 | 59,000 | 56,000 | 58,500 | 44 | 585 |
| 2008-07-16 | 55,000 | 56,000 | 54,100 | 56,000 | 55 | 560 |
| 2008-07-15 | 60,000 | 60,000 | 57,500 | 57,500 | 49 | 575 |
| 2008-07-14 | 60,000 | 60,000 | 59,000 | 60,000 | 30 | 600 |
| 2008-07-11 | 62,800 | 62,800 | 59,300 | 59,800 | 89 | 598 |
| 2008-07-10 | 63,500 | 63,500 | 62,800 | 62,800 | 52 | 628 |
| 2008-07-09 | 63,800 | 65,000 | 63,800 | 63,800 | 26 | 638 |
| 2008-07-08 | 65,500 | 66,000 | 64,000 | 64,800 | 73 | 648 |
| 2008-07-07 | 69,100 | 69,100 | 65,100 | 65,400 | 49 | 654 |
| 2008-07-04 | 69,000 | 70,000 | 67,000 | 67,000 | 39 | 670 |
| 2008-07-03 | 68,900 | 68,900 | 67,500 | 67,800 | 24 | 678 |
| 2008-07-02 | 69,100 | 70,000 | 68,700 | 68,700 | 19 | 687 |
| 2008-07-01 | 70,100 | 70,100 | 68,500 | 69,000 | 57 | 690 |
| 2008-06-30 | 69,500 | 71,400 | 69,200 | 70,000 | 17 | 700 |
| 2008-06-27 | 69,800 | 69,900 | 68,100 | 69,000 | 90 | 690 |
| 2008-06-26 | 72,000 | 73,000 | 68,100 | 69,900 | 100 | 699 |
| 2008-06-25 | 69,900 | 72,200 | 69,900 | 70,000 | 214 | 700 |
| 2008-06-24 | 74,700 | 75,700 | 74,700 | 74,700 | 511 | 747 |
| 2008-06-23 | 84,700 | 84,700 | 84,700 | 84,700 | 18 | 847 |
| 2008-06-20 | 95,000 | 96,100 | 93,700 | 94,700 | 70 | 947 |
| 2008-06-19 | 95,900 | 95,900 | 94,000 | 94,500 | 86 | 945 |
| 2008-06-18 | 94,500 | 94,900 | 94,000 | 94,900 | 29 | 949 |
| 2008-06-17 | 94,100 | 95,000 | 93,500 | 94,500 | 23 | 945 |
| 2008-06-16 | 94,800 | 94,800 | 92,700 | 94,200 | 34 | 942 |
| 2008-06-13 | 95,700 | 95,700 | 94,500 | 94,600 | 13 | 946 |
| 2008-06-12 | 95,000 | 95,600 | 94,000 | 95,600 | 30 | 956 |
| 2008-06-11 | 96,000 | 96,300 | 95,300 | 95,900 | 35 | 959 |
| 2008-06-10 | 96,000 | 96,900 | 95,200 | 96,500 | 37 | 965 |
| 2008-06-09 | 95,600 | 95,800 | 95,000 | 95,800 | 29 | 958 |
| 2008-06-06 | 96,400 | 97,200 | 96,000 | 96,000 | 23 | 960 |
| 2008-06-05 | 96,100 | 97,500 | 96,100 | 96,400 | 30 | 964 |
| 2008-06-04 | 96,100 | 96,500 | 95,000 | 96,000 | 58 | 960 |
| 2008-06-03 | 97,900 | 98,000 | 96,100 | 96,100 | 50 | 961 |
| 2008-06-02 | 97,600 | 98,500 | 97,500 | 98,400 | 45 | 984 |
| 2008-05-30 | 97,000 | 97,500 | 96,500 | 97,500 | 20 | 975 |
| 2008-05-29 | 96,500 | 97,200 | 95,500 | 95,500 | 16 | 955 |
| 2008-05-28 | 96,700 | 96,800 | 95,000 | 95,000 | 23 | 950 |
| 2008-05-27 | 96,000 | 96,500 | 96,000 | 96,500 | 33 | 965 |
| 2008-05-26 | 96,900 | 96,900 | 94,500 | 96,500 | 115 | 965 |
| 2008-05-23 | 96,800 | 98,000 | 96,200 | 98,000 | 47 | 980 |
| 2008-05-22 | 96,700 | 97,900 | 93,000 | 97,600 | 39 | 976 |
| 2008-05-21 | 97,900 | 97,900 | 96,500 | 97,800 | 45 | 978 |
| 2008-05-20 | 99,500 | 99,500 | 97,500 | 97,800 | 35 | 978 |
| 2008-05-19 | 99,400 | 99,800 | 96,000 | 99,500 | 107 | 995 |
| 2008-05-16 | 102,000 | 103,000 | 99,700 | 102,000 | 42 | 1,020 |
| 2008-05-15 | 99,800 | 103,000 | 99,800 | 103,000 | 81 | 1,030 |
| 2008-05-14 | 98,800 | 99,700 | 98,200 | 99,700 | 24 | 997 |
| 2008-05-13 | 99,500 | 99,700 | 98,000 | 98,500 | 32 | 985 |
| 2008-05-12 | 97,100 | 99,400 | 96,000 | 99,400 | 30 | 994 |
| 2008-05-09 | 102,000 | 104,000 | 96,300 | 101,000 | 150 | 1,010 |
| 2008-05-08 | 101,000 | 104,000 | 99,000 | 104,000 | 87 | 1,040 |
| 2008-05-07 | 97,000 | 103,000 | 97,000 | 103,000 | 140 | 1,030 |
| 2008-05-02 | 91,200 | 99,000 | 91,200 | 97,000 | 207 | 970 |
| 2008-05-01 | 89,500 | 91,400 | 88,000 | 91,000 | 79 | 910 |
| 2008-04-30 | 86,200 | 87,900 | 85,300 | 87,900 | 40 | 879 |
| 2008-04-28 | 86,500 | 87,300 | 86,000 | 86,000 | 59 | 860 |
| 2008-04-25 | 83,100 | 86,500 | 83,100 | 86,500 | 67 | 865 |
| 2008-04-24 | 84,000 | 84,000 | 83,000 | 83,500 | 23 | 835 |
| 2008-04-23 | 83,000 | 83,600 | 82,800 | 83,500 | 19 | 835 |
| 2008-04-22 | 83,500 | 83,500 | 83,000 | 83,000 | 27 | 830 |
| 2008-04-21 | 83,000 | 83,100 | 83,000 | 83,000 | 40 | 830 |
| 2008-04-18 | 83,400 | 83,400 | 82,100 | 82,500 | 27 | 825 |
| 2008-04-17 | 81,800 | 83,100 | 81,800 | 83,000 | 41 | 830 |
| 2008-04-16 | 81,800 | 82,000 | 81,500 | 82,000 | 25 | 820 |
| 2008-04-15 | 83,000 | 83,000 | 81,000 | 81,500 | 47 | 815 |
| 2008-04-14 | 85,000 | 85,000 | 82,000 | 83,500 | 37 | 835 |
| 2008-04-11 | 86,000 | 86,000 | 85,000 | 85,000 | 24 | 850 |
| 2008-04-10 | 85,100 | 86,500 | 85,000 | 86,500 | 29 | 865 |
| 2008-04-09 | 87,000 | 87,500 | 85,600 | 86,600 | 47 | 866 |
| 2008-04-08 | 88,500 | 88,500 | 87,700 | 87,700 | 14 | 877 |
| 2008-04-07 | 88,400 | 88,500 | 88,000 | 88,500 | 23 | 885 |
| 2008-04-04 | 86,500 | 89,000 | 86,500 | 88,000 | 31 | 880 |
| 2008-04-03 | 85,800 | 86,500 | 85,100 | 86,500 | 54 | 865 |
| 2008-04-02 | 85,700 | 87,900 | 85,700 | 86,200 | 43 | 862 |
| 2008-04-01 | 87,000 | 87,100 | 87,000 | 87,100 | 30 | 871 |
| 2008-03-31 | 83,200 | 87,000 | 83,200 | 87,000 | 14 | 870 |
| 2008-03-28 | 82,200 | 85,800 | 82,200 | 85,800 | 33 | 858 |
| 2008-03-27 | 87,000 | 87,000 | 87,000 | 87,000 | 11 | 870 |
| 2008-03-26 | 86,500 | 87,000 | 86,000 | 87,000 | 13 | 870 |
| 2008-03-25 | 88,000 | 89,000 | 86,500 | 86,500 | 23 | 865 |
| 2008-03-24 | 84,500 | 86,100 | 84,500 | 86,100 | 12 | 861 |
| 2008-03-21 | 85,900 | 85,900 | 83,000 | 84,000 | 13 | 840 |
| 2008-03-19 | 85,500 | 85,500 | 83,500 | 84,000 | 20 | 840 |
| 2008-03-18 | 81,300 | 83,000 | 81,300 | 81,400 | 24 | 814 |
| 2008-03-17 | 85,900 | 85,900 | 79,300 | 81,300 | 41 | 813 |
| 2008-03-14 | 87,500 | 87,500 | 85,000 | 86,000 | 23 | 860 |
| 2008-03-13 | 89,000 | 89,000 | 89,000 | 89,000 | 13 | 890 |
| 2008-03-12 | 88,900 | 90,000 | 88,900 | 89,300 | 34 | 893 |
| 2008-03-11 | 85,000 | 87,900 | 83,000 | 87,900 | 27 | 879 |
| 2008-03-10 | 89,000 | 89,400 | 86,200 | 86,400 | 22 | 864 |
| 2008-03-07 | 90,200 | 91,100 | 90,000 | 90,000 | 15 | 900 |
| 2008-03-06 | 91,500 | 92,000 | 91,100 | 92,000 | 11 | 920 |
| 2008-03-05 | 90,500 | 92,500 | 90,500 | 92,400 | 14 | 924 |
| 2008-03-04 | 91,400 | 92,000 | 90,500 | 91,000 | 24 | 910 |
| 2008-03-03 | 93,000 | 93,000 | 90,000 | 93,000 | 69 | 930 |
| 2008-02-29 | 92,400 | 93,000 | 92,000 | 93,000 | 20 | 930 |
| 2008-02-28 | 93,100 | 93,100 | 92,000 | 93,000 | 38 | 930 |
| 2008-02-27 | 93,000 | 94,000 | 93,000 | 93,500 | 21 | 935 |
| 2008-02-26 | 94,000 | 94,000 | 93,000 | 93,000 | 10 | 930 |
| 2008-02-25 | 95,000 | 95,500 | 94,700 | 95,200 | 37 | 952 |
| 2008-02-22 | 95,500 | 95,900 | 95,500 | 95,500 | 50 | 955 |
| 2008-02-21 | 95,300 | 95,900 | 94,800 | 95,500 | 68 | 955 |
| 2008-02-20 | 95,600 | 97,000 | 95,000 | 95,000 | 54 | 950 |
| 2008-02-19 | 98,000 | 98,000 | 95,000 | 95,500 | 55 | 955 |
| 2008-02-18 | 93,500 | 97,200 | 93,500 | 95,000 | 56 | 950 |
| 2008-02-15 | 92,300 | 93,900 | 87,000 | 93,300 | 105 | 933 |
| 2008-02-14 | 93,300 | 93,300 | 90,000 | 93,300 | 349 | 933 |
| 2008-02-13 | 83,300 | 83,300 | 83,300 | 83,300 | 23 | 833 |
| 2008-02-12 | 72,000 | 73,500 | 72,000 | 73,300 | 23 | 733 |
| 2008-02-08 | 74,500 | 74,800 | 73,000 | 74,000 | 88 | 740 |
| 2008-02-07 | 74,000 | 75,500 | 73,600 | 75,500 | 30 | 755 |
| 2008-02-06 | 75,000 | 75,700 | 74,000 | 74,500 | 76 | 745 |
| 2008-02-05 | 75,900 | 77,000 | 75,000 | 76,800 | 43 | 768 |
| 2008-02-04 | 77,300 | 77,800 | 75,900 | 75,900 | 68 | 759 |
| 2008-02-01 | 76,700 | 77,900 | 76,000 | 77,000 | 87 | 770 |
| 2008-01-31 | 77,300 | 77,300 | 75,000 | 76,500 | 52 | 765 |
| 2008-01-30 | 75,700 | 77,900 | 75,600 | 77,000 | 37 | 770 |
| 2008-01-29 | 74,000 | 77,000 | 74,000 | 77,000 | 36 | 770 |
| 2008-01-28 | 73,600 | 75,500 | 73,500 | 74,000 | 47 | 740 |
| 2008-01-25 | 75,000 | 77,200 | 74,100 | 75,500 | 84 | 755 |
| 2008-01-24 | 73,400 | 74,000 | 73,400 | 73,500 | 54 | 735 |
| 2008-01-23 | 72,000 | 73,500 | 71,200 | 72,000 | 50 | 720 |
| 2008-01-22 | 70,600 | 73,900 | 70,400 | 71,000 | 133 | 710 |
| 2008-01-21 | 76,000 | 78,800 | 73,500 | 77,600 | 109 | 776 |
| 2008-01-18 | 70,300 | 81,000 | 68,100 | 81,000 | 297 | 810 |
| 2008-01-17 | 72,500 | 72,500 | 68,200 | 72,300 | 260 | 723 |
| 2008-01-16 | 74,000 | 74,500 | 72,500 | 72,500 | 343 | 725 |
| 2008-01-15 | 89,300 | 90,000 | 82,500 | 82,500 | 185 | 825 |
| 2008-01-11 | 97,000 | 97,000 | 89,500 | 92,500 | 120 | 925 |
| 2008-01-10 | 99,500 | 100,000 | 97,900 | 99,000 | 40 | 990 |
| 2008-01-09 | 99,000 | 99,800 | 95,000 | 99,500 | 86 | 995 |
| 2008-01-08 | 103,000 | 104,000 | 101,000 | 101,000 | 33 | 1,010 |
| 2008-01-07 | 106,000 | 108,000 | 103,000 | 103,000 | 85 | 1,030 |
| 2008-01-04 | 111,000 | 111,000 | 105,000 | 106,000 | 45 | 1,060 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-03-28]1株→4株
