9381 (株)エーアイテイー 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 | 75,000 | 80,000 | 73,704 | 73,704 | 40 | 92.13 |
| 2008-12-29 | 68,504 | 70,104 | 68,400 | 70,104 | 17 | 87.63 |
| 2008-12-26 | 65,704 | 66,000 | 64,904 | 65,104 | 17 | 81.38 |
| 2008-12-25 | 66,504 | 66,600 | 64,704 | 65,704 | 23 | 82.13 |
| 2008-12-24 | 68,000 | 68,104 | 67,000 | 67,504 | 24 | 84.38 |
| 2008-12-22 | 68,904 | 69,000 | 68,504 | 68,504 | 24 | 85.63 |
| 2008-12-19 | 68,904 | 70,000 | 68,704 | 69,800 | 11 | 87.25 |
| 2008-12-18 | 68,800 | 68,800 | 68,800 | 68,800 | 1 | 86 |
| 2008-12-17 | 73,504 | 74,600 | 68,600 | 68,704 | 18 | 85.88 |
| 2008-12-16 | 77,000 | 77,000 | 72,000 | 73,504 | 42 | 91.88 |
| 2008-12-15 | 79,704 | 79,800 | 79,704 | 79,800 | 5 | 99.75 |
| 2008-12-12 | 80,000 | 80,000 | 79,704 | 79,704 | 7 | 99.63 |
| 2008-12-11 | 75,904 | 77,000 | 75,904 | 77,000 | 14 | 96.25 |
| 2008-12-10 | 73,000 | 73,000 | 72,000 | 72,200 | 16 | 90.25 |
| 2008-12-09 | 69,000 | 74,000 | 69,000 | 74,000 | 18 | 92.50 |
| 2008-12-08 | 70,000 | 72,000 | 70,000 | 72,000 | 17 | 90 |
| 2008-12-05 | 69,504 | 70,000 | 69,000 | 70,000 | 9 | 87.50 |
| 2008-12-02 | 75,904 | 75,904 | 75,904 | 75,904 | 1 | 94.88 |
| 2008-11-28 | 77,400 | 77,400 | 77,304 | 77,304 | 11 | 96.63 |
| 2008-11-27 | 73,704 | 73,800 | 73,704 | 73,704 | 9 | 92.13 |
| 2008-11-26 | 68,000 | 70,104 | 68,000 | 70,104 | 6 | 87.63 |
| 2008-11-25 | 72,000 | 73,000 | 68,504 | 68,504 | 6 | 85.63 |
| 2008-11-21 | 69,000 | 69,000 | 68,000 | 68,000 | 4 | 85 |
| 2008-11-20 | 68,000 | 68,504 | 68,000 | 68,504 | 8 | 85.63 |
| 2008-11-19 | 75,904 | 77,304 | 75,904 | 77,304 | 4 | 96.63 |
| 2008-11-18 | 76,904 | 76,904 | 76,904 | 76,904 | 1 | 96.13 |
| 2008-11-17 | 74,000 | 74,000 | 72,104 | 72,904 | 5 | 91.13 |
| 2008-11-14 | 76,000 | 76,000 | 74,000 | 74,000 | 7 | 92.50 |
| 2008-11-13 | 75,000 | 75,904 | 75,000 | 75,904 | 8 | 94.88 |
| 2008-11-12 | 84,000 | 84,000 | 84,000 | 84,000 | 3 | 105 |
| 2008-11-11 | 85,800 | 85,800 | 85,704 | 85,704 | 38 | 107.13 |
| 2008-11-10 | 85,400 | 85,800 | 85,400 | 85,800 | 11 | 107.25 |
| 2008-11-07 | 79,000 | 80,400 | 79,000 | 80,400 | 53 | 100.50 |
| 2008-11-06 | 79,104 | 83,104 | 79,104 | 80,200 | 20 | 100.25 |
| 2008-11-05 | 90,800 | 91,704 | 85,000 | 86,000 | 93 | 107.50 |
| 2008-11-04 | 89,800 | 91,400 | 89,800 | 89,800 | 102 | 112.25 |
| 2008-10-31 | 79,704 | 86,400 | 79,704 | 85,800 | 34 | 107.25 |
| 2008-10-30 | 74,000 | 78,000 | 74,000 | 78,000 | 15 | 97.50 |
| 2008-10-29 | 70,000 | 74,000 | 70,000 | 73,000 | 30 | 91.25 |
| 2008-10-28 | 69,904 | 70,000 | 69,400 | 70,000 | 63 | 87.50 |
| 2008-10-27 | 75,200 | 75,200 | 73,000 | 73,000 | 115 | 91.25 |
| 2008-10-24 | 70,000 | 72,904 | 70,000 | 71,504 | 110 | 89.38 |
| 2008-10-23 | 70,504 | 70,504 | 68,000 | 68,000 | 98 | 85 |
| 2008-10-21 | 64,504 | 65,504 | 64,000 | 65,504 | 51 | 81.88 |
| 2008-10-20 | 60,504 | 60,504 | 59,000 | 60,504 | 36 | 75.63 |
| 2008-10-17 | 55,504 | 56,000 | 52,000 | 55,504 | 57 | 69.38 |
| 2008-10-16 | 54,200 | 54,200 | 53,504 | 53,504 | 39 | 66.88 |
| 2008-10-15 | 61,000 | 61,000 | 58,504 | 58,504 | 31 | 73.13 |
| 2008-10-14 | 61,104 | 61,104 | 59,000 | 60,504 | 107 | 75.63 |
| 2008-10-10 | 61,104 | 61,104 | 56,104 | 56,104 | 132 | 70.13 |
| 2008-10-09 | 58,000 | 63,104 | 58,000 | 61,104 | 148 | 76.38 |
| 2008-10-08 | 64,000 | 64,000 | 63,000 | 63,000 | 71 | 78.75 |
| 2008-10-07 | 73,000 | 73,000 | 73,000 | 73,000 | 103 | 91.25 |
| 2008-10-06 | 93,000 | 93,000 | 83,000 | 83,000 | 122 | 103.75 |
| 2008-10-03 | 94,104 | 94,104 | 89,000 | 93,000 | 78 | 116.25 |
| 2008-10-02 | 99,600 | 99,600 | 96,104 | 96,104 | 28 | 120.13 |
| 2008-10-01 | 100,000 | 102,000 | 99,504 | 99,504 | 17 | 124.38 |
| 2008-09-30 | 95,200 | 103,504 | 95,200 | 103,000 | 69 | 128.75 |
| 2008-09-29 | 105,600 | 106,104 | 102,000 | 102,000 | 79 | 127.50 |
| 2008-09-26 | 103,000 | 104,000 | 102,504 | 103,600 | 45 | 129.50 |
| 2008-09-25 | 100,504 | 102,504 | 100,504 | 102,504 | 6 | 128.13 |
| 2008-09-24 | 101,000 | 101,000 | 100,104 | 100,200 | 21 | 125.25 |
| 2008-09-22 | 100,800 | 102,000 | 100,200 | 101,504 | 20 | 126.88 |
| 2008-09-19 | 100,504 | 102,504 | 100,304 | 101,000 | 21 | 126.25 |
| 2008-09-18 | 98,504 | 104,000 | 98,104 | 104,000 | 17 | 130 |
| 2008-09-17 | 98,800 | 102,000 | 98,800 | 102,000 | 46 | 127.50 |
| 2008-09-16 | 99,800 | 101,000 | 94,504 | 98,504 | 42 | 123.13 |
| 2008-09-12 | 98,104 | 99,000 | 98,000 | 99,000 | 22 | 123.75 |
| 2008-09-11 | 100,304 | 100,504 | 99,504 | 99,504 | 37 | 124.38 |
| 2008-09-10 | 99,304 | 102,000 | 99,304 | 100,104 | 14 | 125.13 |
| 2008-09-09 | 99,304 | 101,000 | 99,000 | 100,000 | 112 | 125 |
| 2008-09-08 | 97,000 | 100,000 | 97,000 | 99,200 | 50 | 124 |
| 2008-09-05 | 95,000 | 97,504 | 94,504 | 97,504 | 106 | 121.88 |
| 2008-09-04 | 98,504 | 98,504 | 95,400 | 97,600 | 21 | 122 |
| 2008-09-03 | 99,304 | 99,304 | 97,000 | 98,504 | 19 | 123.13 |
| 2008-09-02 | 100,000 | 100,000 | 96,304 | 98,800 | 58 | 123.50 |
| 2008-09-01 | 99,704 | 100,104 | 98,000 | 99,800 | 13 | 124.75 |
| 2008-08-29 | 97,600 | 99,904 | 97,304 | 99,904 | 39 | 124.88 |
| 2008-08-28 | 101,600 | 101,600 | 97,200 | 97,504 | 34 | 121.88 |
| 2008-08-27 | 101,704 | 101,704 | 99,104 | 100,104 | 29 | 125.13 |
| 2008-08-26 | 96,600 | 98,704 | 96,600 | 98,104 | 15 | 122.63 |
| 2008-08-25 | 102,600 | 102,600 | 99,000 | 99,600 | 14 | 124.50 |
| 2008-08-22 | 99,104 | 100,000 | 98,000 | 98,600 | 34 | 123.25 |
| 2008-08-21 | 100,600 | 101,000 | 99,504 | 99,600 | 48 | 124.50 |
| 2008-08-20 | 101,104 | 104,504 | 100,600 | 100,600 | 47 | 125.75 |
| 2008-08-19 | 108,000 | 108,000 | 103,000 | 105,504 | 79 | 131.88 |
| 2008-08-18 | 108,304 | 114,000 | 108,200 | 108,304 | 39 | 135.38 |
| 2008-08-15 | 114,104 | 114,104 | 110,600 | 110,600 | 8 | 138.25 |
| 2008-08-14 | 112,000 | 112,104 | 112,000 | 112,104 | 10 | 140.13 |
| 2008-08-13 | 113,104 | 115,600 | 110,000 | 115,600 | 25 | 144.50 |
| 2008-08-12 | 117,600 | 119,600 | 116,504 | 116,504 | 11 | 145.63 |
| 2008-08-11 | 118,904 | 119,000 | 118,904 | 118,904 | 4 | 148.63 |
| 2008-08-08 | 117,504 | 119,000 | 115,104 | 119,000 | 13 | 148.75 |
| 2008-08-07 | 118,200 | 118,200 | 117,504 | 117,504 | 7 | 146.88 |
| 2008-08-06 | 118,000 | 120,000 | 116,600 | 120,000 | 8 | 150 |
| 2008-08-05 | 118,000 | 118,000 | 117,000 | 118,000 | 7 | 147.50 |
| 2008-08-04 | 123,000 | 123,000 | 118,000 | 118,600 | 14 | 148.25 |
| 2008-08-01 | 120,104 | 123,000 | 120,000 | 123,000 | 14 | 153.75 |
| 2008-07-31 | 121,000 | 121,000 | 120,104 | 120,104 | 11 | 150.13 |
| 2008-07-30 | 123,000 | 123,000 | 122,000 | 122,000 | 5 | 152.50 |
| 2008-07-29 | 121,304 | 123,504 | 120,800 | 123,504 | 9 | 154.38 |
| 2008-07-28 | 128,704 | 128,704 | 123,000 | 123,504 | 31 | 154.38 |
| 2008-07-25 | 123,800 | 125,200 | 123,800 | 124,000 | 18 | 155 |
| 2008-07-24 | 122,400 | 129,904 | 122,400 | 129,704 | 27 | 162.13 |
| 2008-07-23 | 120,000 | 122,504 | 120,000 | 122,400 | 18 | 153 |
| 2008-07-22 | 118,304 | 120,000 | 118,000 | 120,000 | 14 | 150 |
| 2008-07-18 | 119,000 | 121,000 | 118,000 | 118,000 | 24 | 147.50 |
| 2008-07-17 | 117,000 | 120,000 | 117,000 | 117,000 | 17 | 146.25 |
| 2008-07-16 | 117,000 | 117,000 | 115,000 | 115,000 | 29 | 143.75 |
| 2008-07-15 | 120,000 | 121,000 | 117,000 | 117,000 | 49 | 146.25 |
| 2008-07-14 | 120,000 | 124,000 | 120,000 | 121,000 | 33 | 151.25 |
| 2008-07-11 | 120,000 | 132,000 | 119,000 | 122,000 | 187 | 152.50 |
| 2008-07-10 | 117,000 | 120,000 | 115,000 | 117,000 | 15 | 146.25 |
| 2008-07-09 | 120,000 | 120,000 | 115,000 | 115,000 | 51 | 143.75 |
| 2008-07-08 | 124,000 | 124,000 | 119,000 | 119,000 | 41 | 148.75 |
| 2008-07-07 | 123,000 | 124,000 | 117,000 | 121,000 | 174 | 151.25 |
| 2008-07-04 | 112,000 | 131,000 | 110,000 | 127,000 | 634 | 158.75 |
| 2008-07-03 | 116,000 | 116,000 | 111,000 | 111,000 | 40 | 138.75 |
| 2008-07-02 | 117,000 | 117,000 | 114,000 | 117,000 | 25 | 146.25 |
| 2008-07-01 | 112,000 | 118,000 | 112,000 | 115,000 | 8 | 143.75 |
| 2008-06-30 | 112,000 | 114,000 | 111,000 | 111,000 | 16 | 138.75 |
| 2008-06-27 | 117,000 | 117,000 | 111,000 | 112,000 | 66 | 140 |
| 2008-06-26 | 116,000 | 118,000 | 115,000 | 115,000 | 13 | 143.75 |
| 2008-06-25 | 120,000 | 120,000 | 116,000 | 117,000 | 31 | 146.25 |
| 2008-06-24 | 125,000 | 125,000 | 120,000 | 121,000 | 22 | 151.25 |
| 2008-06-23 | 126,000 | 126,000 | 120,000 | 124,000 | 25 | 155 |
| 2008-06-20 | 127,000 | 128,000 | 126,000 | 126,000 | 35 | 157.50 |
| 2008-06-19 | 130,000 | 130,000 | 127,000 | 128,000 | 17 | 160 |
| 2008-06-18 | 130,000 | 132,000 | 128,000 | 128,000 | 18 | 160 |
| 2008-06-17 | 130,000 | 131,000 | 128,000 | 131,000 | 19 | 163.75 |
| 2008-06-16 | 128,000 | 129,000 | 128,000 | 129,000 | 20 | 161.25 |
| 2008-06-13 | 132,000 | 132,000 | 127,000 | 127,000 | 29 | 158.75 |
| 2008-06-12 | 130,000 | 132,000 | 129,000 | 130,000 | 17 | 162.50 |
| 2008-06-11 | 134,000 | 134,000 | 131,000 | 132,000 | 13 | 165 |
| 2008-06-10 | 137,000 | 137,000 | 128,000 | 134,000 | 72 | 167.50 |
| 2008-06-09 | 135,000 | 139,000 | 132,000 | 138,000 | 48 | 172.50 |
| 2008-06-06 | 143,000 | 143,000 | 140,000 | 141,000 | 30 | 176.25 |
| 2008-06-05 | 144,000 | 144,000 | 139,000 | 142,000 | 99 | 177.50 |
| 2008-06-04 | 145,000 | 145,000 | 142,000 | 144,000 | 28 | 180 |
| 2008-06-03 | 149,000 | 151,000 | 144,000 | 145,000 | 65 | 181.25 |
| 2008-06-02 | 142,000 | 149,000 | 141,000 | 148,000 | 99 | 185 |
| 2008-05-30 | 143,000 | 144,000 | 141,000 | 142,000 | 52 | 177.50 |
| 2008-05-29 | 141,000 | 143,000 | 140,000 | 141,000 | 40 | 176.25 |
| 2008-05-28 | 143,000 | 143,000 | 141,000 | 141,000 | 23 | 176.25 |
| 2008-05-27 | 141,000 | 147,000 | 139,000 | 141,000 | 70 | 176.25 |
| 2008-05-26 | 143,000 | 148,000 | 139,000 | 139,000 | 72 | 173.75 |
| 2008-05-23 | 138,000 | 145,000 | 138,000 | 142,000 | 74 | 177.50 |
| 2008-05-22 | 132,000 | 136,000 | 131,000 | 136,000 | 48 | 170 |
| 2008-05-21 | 138,000 | 140,000 | 134,000 | 135,000 | 56 | 168.75 |
| 2008-05-20 | 141,000 | 148,000 | 139,000 | 139,000 | 267 | 173.75 |
| 2008-05-19 | 139,000 | 140,000 | 136,000 | 138,000 | 20 | 172.50 |
| 2008-05-16 | 144,000 | 144,000 | 135,000 | 135,000 | 79 | 168.75 |
| 2008-05-15 | 143,000 | 145,000 | 142,000 | 142,000 | 49 | 177.50 |
| 2008-05-14 | 148,000 | 148,000 | 142,000 | 142,000 | 45 | 177.50 |
| 2008-05-13 | 151,000 | 152,000 | 142,000 | 147,000 | 130 | 183.75 |
| 2008-05-12 | 145,000 | 152,000 | 144,000 | 149,000 | 234 | 186.25 |
| 2008-05-09 | 140,000 | 154,000 | 138,000 | 147,000 | 754 | 183.75 |
| 2008-05-08 | 136,000 | 141,000 | 136,000 | 138,000 | 77 | 172.50 |
| 2008-05-07 | 135,000 | 138,000 | 134,000 | 138,000 | 77 | 172.50 |
| 2008-05-02 | 129,000 | 134,000 | 129,000 | 132,000 | 57 | 165 |
| 2008-05-01 | 133,000 | 133,000 | 129,000 | 129,000 | 45 | 161.25 |
| 2008-04-30 | 133,000 | 139,000 | 130,000 | 132,000 | 86 | 165 |
| 2008-04-28 | 141,000 | 143,000 | 135,000 | 135,000 | 113 | 168.75 |
| 2008-04-25 | 138,000 | 143,000 | 136,000 | 139,000 | 244 | 173.75 |
| 2008-04-24 | 137,000 | 143,000 | 133,000 | 135,000 | 470 | 168.75 |
| 2008-04-23 | 125,000 | 135,000 | 123,000 | 135,000 | 176 | 168.75 |
| 2008-04-22 | 126,000 | 126,000 | 123,000 | 125,000 | 26 | 156.25 |
| 2008-04-21 | 126,000 | 128,000 | 124,000 | 124,000 | 24 | 155 |
| 2008-04-18 | 125,000 | 126,000 | 122,000 | 122,000 | 41 | 152.50 |
| 2008-04-17 | 132,000 | 133,000 | 121,000 | 123,000 | 147 | 153.75 |
| 2008-04-16 | 121,000 | 131,000 | 121,000 | 128,000 | 200 | 160 |
| 2008-04-15 | 113,000 | 125,000 | 112,000 | 117,000 | 102 | 146.25 |
| 2008-04-14 | 112,000 | 114,000 | 111,000 | 112,000 | 23 | 140 |
| 2008-04-11 | 112,000 | 116,000 | 112,000 | 116,000 | 33 | 145 |
| 2008-04-10 | 116,000 | 118,000 | 109,000 | 112,000 | 133 | 140 |
| 2008-04-09 | 117,000 | 126,000 | 117,000 | 118,000 | 77 | 147.50 |
| 2008-04-08 | 127,000 | 127,000 | 116,000 | 116,000 | 109 | 145 |
| 2008-04-07 | 126,000 | 128,000 | 125,000 | 128,000 | 153 | 160 |
| 2008-04-04 | 148,000 | 151,000 | 123,000 | 129,000 | 623 | 161.25 |
| 2008-04-03 | 147,000 | 159,000 | 146,000 | 151,000 | 226 | 188.75 |
| 2008-04-02 | 142,000 | 149,000 | 140,000 | 149,000 | 249 | 186.25 |
| 2008-04-01 | 139,000 | 143,000 | 132,000 | 137,000 | 322 | 171.25 |
| 2008-03-31 | 122,000 | 144,000 | 121,000 | 143,000 | 605 | 178.75 |
| 2008-03-28 | 112,000 | 125,000 | 112,000 | 124,000 | 162 | 155 |
| 2008-03-27 | 110,000 | 114,000 | 104,000 | 112,000 | 93 | 140 |
| 2008-03-26 | 111,000 | 111,000 | 102,000 | 108,000 | 76 | 135 |
| 2008-03-25 | 107,000 | 116,000 | 107,000 | 109,000 | 263 | 136.25 |
| 2008-03-24 | 99,800 | 108,000 | 99,800 | 105,000 | 209 | 131.25 |
| 2008-03-21 | 96,000 | 98,104 | 96,000 | 98,000 | 49 | 122.50 |
| 2008-03-19 | 99,200 | 99,400 | 95,000 | 96,000 | 54 | 120 |
| 2008-03-18 | 100,000 | 101,000 | 95,200 | 96,504 | 58 | 120.63 |
| 2008-03-17 | 99,000 | 102,000 | 99,000 | 99,000 | 93 | 123.75 |
| 2008-03-14 | 109,000 | 109,000 | 102,000 | 106,000 | 62 | 132.50 |
| 2008-03-13 | 109,000 | 113,000 | 106,000 | 111,000 | 52 | 138.75 |
| 2008-03-12 | 119,000 | 120,000 | 110,000 | 111,000 | 36 | 138.75 |
| 2008-03-11 | 108,000 | 114,000 | 105,000 | 114,000 | 60 | 142.50 |
| 2008-03-10 | 111,000 | 114,000 | 108,000 | 110,000 | 99 | 137.50 |
| 2008-03-07 | 118,000 | 119,000 | 115,000 | 115,000 | 64 | 143.75 |
| 2008-03-06 | 119,000 | 122,000 | 118,000 | 121,000 | 42 | 151.25 |
| 2008-03-05 | 123,000 | 124,000 | 121,000 | 121,000 | 67 | 151.25 |
| 2008-03-04 | 131,000 | 135,000 | 122,000 | 126,000 | 51 | 157.50 |
| 2008-03-03 | 135,000 | 135,000 | 130,000 | 130,000 | 103 | 162.50 |
| 2008-02-29 | 148,000 | 148,000 | 141,000 | 143,000 | 58 | 178.75 |
| 2008-02-28 | 145,000 | 150,000 | 141,000 | 150,000 | 158 | 187.50 |
| 2008-02-27 | 151,000 | 153,000 | 140,000 | 147,000 | 283 | 183.75 |
| 2008-02-26 | 146,000 | 158,000 | 144,000 | 147,000 | 1,041 | 183.75 |
| 2008-02-25 | 136,000 | 145,000 | 136,000 | 141,000 | 235 | 176.25 |
| 2008-02-22 | 139,000 | 140,000 | 134,000 | 138,000 | 102 | 172.50 |
| 2008-02-21 | 140,000 | 142,000 | 136,000 | 137,000 | 205 | 171.25 |
| 2008-02-20 | 137,000 | 146,000 | 132,000 | 135,000 | 929 | 168.75 |
| 2008-02-19 | 123,000 | 139,000 | 122,000 | 135,000 | 486 | 168.75 |
| 2008-02-18 | 125,000 | 129,000 | 121,000 | 121,000 | 182 | 151.25 |
| 2008-02-15 | 114,000 | 121,000 | 114,000 | 121,000 | 123 | 151.25 |
| 2008-02-14 | 115,000 | 120,000 | 114,000 | 118,000 | 97 | 147.50 |
| 2008-02-13 | 113,000 | 120,000 | 111,000 | 114,000 | 86 | 142.50 |
| 2008-02-12 | 116,000 | 116,000 | 110,000 | 112,000 | 43 | 140 |
| 2008-02-08 | 122,000 | 124,000 | 117,000 | 118,000 | 60 | 147.50 |
| 2008-02-07 | 125,000 | 128,000 | 120,000 | 127,000 | 74 | 158.75 |
| 2008-02-06 | 127,000 | 131,000 | 126,000 | 127,000 | 49 | 158.75 |
| 2008-02-05 | 143,000 | 143,000 | 134,000 | 135,000 | 71 | 168.75 |
| 2008-02-04 | 141,000 | 143,000 | 140,000 | 143,000 | 23 | 178.75 |
| 2008-02-01 | 143,000 | 144,000 | 140,000 | 140,000 | 41 | 175 |
| 2008-01-31 | 145,000 | 146,000 | 142,000 | 145,000 | 16 | 181.25 |
| 2008-01-30 | 145,000 | 149,000 | 144,000 | 148,000 | 37 | 185 |
| 2008-01-29 | 150,000 | 150,000 | 145,000 | 145,000 | 32 | 181.25 |
| 2008-01-28 | 148,000 | 152,000 | 145,000 | 145,000 | 69 | 181.25 |
| 2008-01-25 | 145,000 | 146,000 | 142,000 | 146,000 | 49 | 182.50 |
| 2008-01-24 | 137,000 | 140,000 | 136,000 | 139,000 | 51 | 173.75 |
| 2008-01-23 | 140,000 | 140,000 | 130,000 | 132,000 | 39 | 165 |
| 2008-01-22 | 138,000 | 138,000 | 128,000 | 130,000 | 70 | 162.50 |
| 2008-01-21 | 145,000 | 148,000 | 143,000 | 144,000 | 36 | 180 |
| 2008-01-18 | 135,000 | 150,000 | 135,000 | 149,000 | 73 | 186.25 |
| 2008-01-17 | 141,000 | 143,000 | 136,000 | 143,000 | 77 | 178.75 |
| 2008-01-16 | 145,000 | 146,000 | 136,000 | 137,000 | 120 | 171.25 |
| 2008-01-15 | 158,000 | 158,000 | 145,000 | 145,000 | 172 | 181.25 |
| 2008-01-11 | 159,000 | 159,000 | 141,000 | 145,000 | 201 | 181.25 |
| 2008-01-10 | 164,000 | 166,000 | 159,000 | 161,000 | 107 | 201.25 |
| 2008-01-09 | 161,000 | 162,000 | 155,000 | 160,000 | 225 | 200 |
| 2008-01-08 | 175,000 | 175,000 | 164,000 | 164,000 | 353 | 205 |
| 2008-01-07 | 195,000 | 211,000 | 179,000 | 179,000 | 270 | 223.75 |
| 2008-01-04 | 196,000 | 198,000 | 191,000 | 198,000 | 74 | 247.50 |
分割・併合履歴 ： [2013-10-29]1株→2株 [2013-02-26]1株→2株 [2010-02-24]1株→200株
