9514 (株)エフオン 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 | 18,500 | 21,000 | 18,500 | 21,000 | 164 | 175 |
| 2008-12-29 | 18,880 | 20,000 | 18,800 | 19,500 | 341 | 162.50 |
| 2008-12-26 | 19,700 | 19,970 | 18,550 | 18,680 | 457 | 155.67 |
| 2008-12-25 | 20,200 | 21,500 | 19,000 | 21,500 | 673 | 179.17 |
| 2008-12-24 | 22,800 | 22,900 | 21,000 | 22,000 | 460 | 183.33 |
| 2008-12-22 | 24,900 | 25,010 | 22,500 | 24,000 | 209 | 200 |
| 2008-12-19 | 25,300 | 26,400 | 25,110 | 25,500 | 112 | 212.50 |
| 2008-12-18 | 25,000 | 26,800 | 25,000 | 26,000 | 223 | 216.67 |
| 2008-12-17 | 25,900 | 26,600 | 24,850 | 25,010 | 559 | 208.42 |
| 2008-12-16 | 28,300 | 28,300 | 26,200 | 27,400 | 192 | 228.33 |
| 2008-12-15 | 27,200 | 28,500 | 25,510 | 28,500 | 403 | 237.50 |
| 2008-12-12 | 28,320 | 29,000 | 27,000 | 27,200 | 163 | 226.67 |
| 2008-12-11 | 28,310 | 29,900 | 28,310 | 29,000 | 144 | 241.67 |
| 2008-12-10 | 28,300 | 29,500 | 27,700 | 28,160 | 125 | 234.67 |
| 2008-12-09 | 30,800 | 30,800 | 27,100 | 28,300 | 367 | 235.83 |
| 2008-12-08 | 25,800 | 28,500 | 25,600 | 28,500 | 251 | 237.50 |
| 2008-12-05 | 25,280 | 25,710 | 25,000 | 25,590 | 110 | 213.25 |
| 2008-12-04 | 27,020 | 27,020 | 25,500 | 25,580 | 161 | 213.17 |
| 2008-12-03 | 27,410 | 28,500 | 26,600 | 26,720 | 206 | 222.67 |
| 2008-12-02 | 26,750 | 27,800 | 25,100 | 27,300 | 195 | 227.50 |
| 2008-12-01 | 27,300 | 28,000 | 26,800 | 26,800 | 137 | 223.33 |
| 2008-11-28 | 29,000 | 29,300 | 27,600 | 27,600 | 200 | 230 |
| 2008-11-27 | 29,990 | 30,500 | 28,200 | 29,000 | 306 | 241.67 |
| 2008-11-26 | 30,500 | 31,400 | 29,000 | 29,700 | 449 | 247.50 |
| 2008-11-25 | 27,400 | 28,600 | 27,400 | 28,600 | 491 | 238.33 |
| 2008-11-21 | 22,900 | 25,600 | 22,600 | 25,600 | 322 | 213.33 |
| 2008-11-20 | 25,600 | 26,800 | 25,000 | 25,000 | 403 | 208.33 |
| 2008-11-19 | 30,400 | 30,400 | 26,900 | 28,000 | 335 | 233.33 |
| 2008-11-18 | 30,900 | 30,900 | 26,900 | 30,000 | 1,017 | 250 |
| 2008-11-17 | 27,900 | 27,900 | 27,300 | 27,900 | 213 | 232.50 |
| 2008-11-14 | 24,100 | 26,460 | 24,000 | 24,900 | 461 | 207.50 |
| 2008-11-13 | 23,800 | 24,350 | 23,500 | 23,500 | 555 | 195.83 |
| 2008-11-12 | 28,000 | 28,000 | 26,500 | 26,500 | 531 | 220.83 |
| 2008-11-11 | 31,500 | 32,550 | 27,500 | 29,500 | 1,277 | 245.83 |
| 2008-11-10 | 31,500 | 31,500 | 30,300 | 31,500 | 798 | 262.50 |
| 2008-11-07 | 26,000 | 28,500 | 25,900 | 28,500 | 754 | 237.50 |
| 2008-11-06 | 23,090 | 25,500 | 21,200 | 25,500 | 534 | 212.50 |
| 2008-11-05 | 22,800 | 23,680 | 22,200 | 23,100 | 573 | 192.50 |
| 2008-11-04 | 20,200 | 21,000 | 19,500 | 20,700 | 528 | 172.50 |
| 2008-10-31 | 17,700 | 19,400 | 17,500 | 19,200 | 619 | 160 |
| 2008-10-30 | 16,100 | 17,500 | 16,100 | 17,500 | 521 | 145.83 |
| 2008-10-29 | 15,600 | 16,000 | 15,000 | 15,500 | 223 | 129.17 |
| 2008-10-28 | 15,890 | 16,100 | 14,200 | 14,400 | 454 | 120 |
| 2008-10-27 | 14,400 | 15,500 | 14,250 | 15,490 | 340 | 129.08 |
| 2008-10-24 | 14,900 | 15,600 | 13,950 | 14,000 | 303 | 116.67 |
| 2008-10-23 | 13,000 | 14,000 | 12,000 | 14,000 | 218 | 116.67 |
| 2008-10-22 | 14,910 | 15,450 | 13,300 | 13,300 | 439 | 110.83 |
| 2008-10-21 | 13,780 | 14,500 | 13,600 | 14,500 | 351 | 120.83 |
| 2008-10-20 | 11,900 | 13,100 | 11,800 | 12,500 | 260 | 104.17 |
| 2008-10-17 | 11,800 | 11,900 | 11,300 | 11,300 | 251 | 94.17 |
| 2008-10-16 | 10,000 | 10,900 | 10,000 | 10,900 | 282 | 90.83 |
| 2008-10-15 | 11,130 | 11,700 | 10,510 | 10,900 | 215 | 90.83 |
| 2008-10-14 | 10,730 | 10,730 | 10,730 | 10,730 | 272 | 89.42 |
| 2008-10-10 | 9,500 | 9,900 | 9,300 | 9,630 | 440 | 80.25 |
| 2008-10-09 | 8,890 | 9,900 | 8,890 | 9,900 | 388 | 82.50 |
| 2008-10-08 | 10,390 | 10,390 | 8,700 | 8,700 | 339 | 72.50 |
| 2008-10-07 | 10,100 | 11,000 | 10,100 | 10,500 | 700 | 87.50 |
| 2008-10-06 | 13,500 | 13,500 | 12,100 | 12,100 | 411 | 100.83 |
| 2008-10-03 | 14,550 | 14,550 | 13,600 | 14,100 | 405 | 117.50 |
| 2008-10-02 | 15,460 | 15,460 | 14,550 | 14,560 | 299 | 121.33 |
| 2008-10-01 | 15,390 | 15,790 | 15,020 | 15,060 | 157 | 125.50 |
| 2008-09-30 | 14,990 | 15,800 | 14,600 | 15,800 | 359 | 131.67 |
| 2008-09-29 | 15,300 | 16,500 | 15,050 | 16,000 | 234 | 133.33 |
| 2008-09-26 | 15,050 | 15,250 | 15,050 | 15,190 | 124 | 126.58 |
| 2008-09-25 | 15,000 | 15,600 | 14,890 | 15,450 | 202 | 128.75 |
| 2008-09-24 | 15,750 | 15,870 | 15,050 | 15,090 | 713 | 125.75 |
| 2008-09-22 | 16,680 | 17,150 | 16,350 | 16,350 | 208 | 136.25 |
| 2008-09-19 | 18,000 | 18,010 | 16,300 | 16,700 | 480 | 139.17 |
| 2008-09-18 | 19,470 | 19,470 | 17,870 | 18,000 | 410 | 150 |
| 2008-09-17 | 19,870 | 19,870 | 19,510 | 19,870 | 650 | 165.58 |
| 2008-09-16 | 14,600 | 18,000 | 14,240 | 17,870 | 545 | 148.92 |
| 2008-09-12 | 15,560 | 16,200 | 15,560 | 16,000 | 106 | 133.33 |
| 2008-09-11 | 16,550 | 16,550 | 15,550 | 15,760 | 121 | 131.33 |
| 2008-09-10 | 16,300 | 16,300 | 15,600 | 16,100 | 142 | 134.17 |
| 2008-09-09 | 16,000 | 16,800 | 16,000 | 16,500 | 150 | 137.50 |
| 2008-09-08 | 15,000 | 16,180 | 15,000 | 15,330 | 165 | 127.75 |
| 2008-09-05 | 15,600 | 15,600 | 14,360 | 15,400 | 264 | 128.33 |
| 2008-09-04 | 16,000 | 16,200 | 15,550 | 16,200 | 144 | 135 |
| 2008-09-03 | 16,280 | 16,540 | 16,000 | 16,350 | 333 | 136.25 |
| 2008-09-02 | 17,360 | 17,800 | 16,600 | 17,090 | 328 | 142.42 |
| 2008-09-01 | 18,900 | 19,510 | 18,350 | 18,360 | 177 | 153 |
| 2008-08-29 | 19,000 | 19,100 | 18,500 | 18,980 | 125 | 158.17 |
| 2008-08-28 | 19,500 | 19,700 | 18,610 | 19,010 | 143 | 158.42 |
| 2008-08-27 | 19,300 | 19,700 | 18,800 | 19,700 | 114 | 164.17 |
| 2008-08-26 | 19,500 | 20,430 | 19,200 | 19,700 | 212 | 164.17 |
| 2008-08-25 | 18,800 | 21,000 | 18,800 | 20,000 | 347 | 166.67 |
| 2008-08-22 | 18,720 | 19,500 | 17,800 | 19,000 | 242 | 158.33 |
| 2008-08-21 | 20,790 | 20,790 | 19,220 | 19,520 | 312 | 162.67 |
| 2008-08-20 | 19,700 | 21,500 | 19,000 | 21,090 | 1,315 | 175.75 |
| 2008-08-19 | 19,500 | 19,500 | 19,500 | 19,500 | 341 | 162.50 |
| 2008-08-18 | 15,610 | 17,500 | 15,610 | 17,500 | 143 | 145.83 |
| 2008-08-15 | 15,700 | 15,750 | 15,200 | 15,500 | 252 | 129.17 |
| 2008-08-14 | 17,400 | 17,400 | 16,200 | 16,500 | 220 | 137.50 |
| 2008-08-13 | 16,790 | 17,400 | 16,100 | 17,400 | 155 | 145 |
| 2008-08-12 | 16,000 | 16,210 | 15,810 | 16,210 | 105 | 135.08 |
| 2008-08-11 | 16,200 | 16,500 | 15,650 | 16,100 | 241 | 134.17 |
| 2008-08-08 | 16,000 | 16,110 | 15,380 | 15,600 | 523 | 130 |
| 2008-08-07 | 18,200 | 18,200 | 16,800 | 16,800 | 341 | 140 |
| 2008-08-06 | 18,950 | 19,480 | 17,800 | 18,000 | 335 | 150 |
| 2008-08-05 | 20,620 | 20,670 | 19,350 | 19,350 | 134 | 161.25 |
| 2008-08-04 | 20,750 | 20,750 | 20,000 | 20,020 | 167 | 166.83 |
| 2008-08-01 | 21,990 | 21,990 | 21,000 | 21,050 | 72 | 175.42 |
| 2008-07-31 | 21,650 | 22,300 | 20,900 | 22,000 | 118 | 183.33 |
| 2008-07-30 | 21,520 | 22,000 | 21,020 | 21,200 | 147 | 176.67 |
| 2008-07-29 | 22,500 | 22,500 | 21,700 | 22,200 | 68 | 185 |
| 2008-07-28 | 22,390 | 22,700 | 21,780 | 22,200 | 219 | 185 |
| 2008-07-25 | 24,990 | 24,990 | 22,000 | 22,990 | 285 | 191.58 |
| 2008-07-24 | 22,500 | 25,000 | 21,990 | 25,000 | 843 | 208.33 |
| 2008-07-23 | 22,510 | 23,300 | 19,810 | 22,000 | 1,303 | 183.33 |
| 2008-07-22 | 24,990 | 25,000 | 22,780 | 22,810 | 245 | 190.08 |
| 2008-07-18 | 25,820 | 26,720 | 25,000 | 25,000 | 179 | 208.33 |
| 2008-07-17 | 25,200 | 26,110 | 25,000 | 25,810 | 200 | 215.08 |
| 2008-07-16 | 26,880 | 26,880 | 24,490 | 25,150 | 336 | 209.58 |
| 2008-07-15 | 28,100 | 28,500 | 26,350 | 27,180 | 308 | 226.50 |
| 2008-07-14 | 29,500 | 29,500 | 28,910 | 29,000 | 67 | 241.67 |
| 2008-07-11 | 31,150 | 31,150 | 28,800 | 29,500 | 159 | 245.83 |
| 2008-07-10 | 32,000 | 33,100 | 30,000 | 30,350 | 259 | 252.92 |
| 2008-07-09 | 34,200 | 35,400 | 31,100 | 34,000 | 560 | 283.33 |
| 2008-07-08 | 34,600 | 35,000 | 34,600 | 35,000 | 310 | 291.67 |
| 2008-07-07 | 28,900 | 31,000 | 28,700 | 31,000 | 171 | 258.33 |
| 2008-07-04 | 28,900 | 29,500 | 27,800 | 28,000 | 150 | 233.33 |
| 2008-07-03 | 30,500 | 30,500 | 28,900 | 28,900 | 226 | 240.83 |
| 2008-07-02 | 31,500 | 31,500 | 30,050 | 30,150 | 194 | 251.25 |
| 2008-07-01 | 32,300 | 32,300 | 30,050 | 31,600 | 193 | 263.33 |
| 2008-06-30 | 30,600 | 32,400 | 30,050 | 31,500 | 219 | 262.50 |
| 2008-06-27 | 30,300 | 31,100 | 29,900 | 31,000 | 480 | 258.33 |
| 2008-06-26 | 35,050 | 35,200 | 33,100 | 33,100 | 247 | 275.83 |
| 2008-06-25 | 37,500 | 37,500 | 35,000 | 36,250 | 125 | 302.08 |
| 2008-06-24 | 35,350 | 36,800 | 35,000 | 36,300 | 192 | 302.50 |
| 2008-06-23 | 36,000 | 36,500 | 35,100 | 35,750 | 210 | 297.92 |
| 2008-06-20 | 38,000 | 38,900 | 37,100 | 37,100 | 156 | 309.17 |
| 2008-06-19 | 39,000 | 39,200 | 38,000 | 38,000 | 192 | 316.67 |
| 2008-06-18 | 38,250 | 39,400 | 38,000 | 39,000 | 145 | 325 |
| 2008-06-17 | 38,150 | 39,000 | 37,500 | 39,000 | 239 | 325 |
| 2008-06-16 | 39,800 | 39,800 | 38,150 | 38,150 | 117 | 317.92 |
| 2008-06-13 | 38,000 | 40,400 | 38,000 | 39,900 | 215 | 332.50 |
| 2008-06-12 | 39,150 | 39,900 | 38,000 | 38,000 | 280 | 316.67 |
| 2008-06-11 | 40,750 | 41,000 | 40,000 | 40,500 | 126 | 337.50 |
| 2008-06-10 | 41,300 | 42,000 | 40,500 | 40,600 | 418 | 338.33 |
| 2008-06-09 | 41,900 | 42,000 | 41,200 | 41,200 | 107 | 343.33 |
| 2008-06-06 | 42,300 | 43,000 | 41,200 | 41,900 | 137 | 349.17 |
| 2008-06-05 | 43,000 | 43,000 | 41,500 | 42,250 | 201 | 352.08 |
| 2008-06-04 | 44,000 | 44,200 | 42,600 | 43,400 | 160 | 361.67 |
| 2008-06-03 | 45,700 | 46,600 | 42,500 | 44,000 | 483 | 366.67 |
| 2008-06-02 | 42,100 | 44,900 | 41,000 | 44,900 | 691 | 374.17 |
| 2008-05-30 | 41,500 | 42,000 | 40,800 | 40,900 | 202 | 340.83 |
| 2008-05-29 | 41,100 | 41,750 | 40,400 | 41,750 | 238 | 347.92 |
| 2008-05-28 | 43,000 | 43,000 | 41,300 | 41,300 | 207 | 344.17 |
| 2008-05-27 | 44,000 | 44,350 | 42,800 | 43,000 | 393 | 358.33 |
| 2008-05-26 | 45,150 | 45,200 | 44,300 | 44,800 | 60 | 373.33 |
| 2008-05-23 | 45,900 | 45,900 | 44,000 | 45,150 | 156 | 376.25 |
| 2008-05-22 | 46,700 | 46,700 | 45,100 | 45,100 | 33 | 375.83 |
| 2008-05-21 | 45,100 | 46,300 | 44,900 | 45,900 | 134 | 382.50 |
| 2008-05-20 | 46,100 | 46,500 | 46,000 | 46,000 | 127 | 383.33 |
| 2008-05-19 | 47,600 | 48,500 | 47,500 | 47,550 | 51 | 396.25 |
| 2008-05-16 | 50,000 | 50,000 | 47,300 | 48,000 | 148 | 400 |
| 2008-05-15 | 47,400 | 50,500 | 46,150 | 50,000 | 455 | 416.67 |
| 2008-05-14 | 49,200 | 49,200 | 47,400 | 47,400 | 77 | 395 |
| 2008-05-13 | 49,550 | 50,500 | 49,000 | 49,600 | 91 | 413.33 |
| 2008-05-12 | 50,500 | 51,500 | 49,000 | 49,500 | 121 | 412.50 |
| 2008-05-09 | 51,800 | 52,000 | 50,100 | 51,500 | 231 | 429.17 |
| 2008-05-08 | 46,500 | 49,500 | 46,100 | 49,500 | 359 | 412.50 |
| 2008-05-07 | 43,200 | 46,000 | 43,200 | 45,500 | 93 | 379.17 |
| 2008-05-02 | 43,500 | 44,000 | 42,500 | 43,500 | 128 | 362.50 |
| 2008-05-01 | 45,000 | 45,000 | 43,500 | 43,500 | 119 | 362.50 |
| 2008-04-30 | 43,050 | 45,000 | 43,050 | 44,350 | 77 | 369.58 |
| 2008-04-28 | 44,000 | 44,050 | 43,100 | 43,150 | 50 | 359.58 |
| 2008-04-25 | 43,800 | 44,900 | 43,650 | 44,000 | 48 | 366.67 |
| 2008-04-24 | 43,000 | 44,850 | 43,000 | 43,400 | 69 | 361.67 |
| 2008-04-23 | 42,200 | 43,700 | 41,900 | 42,900 | 109 | 357.50 |
| 2008-04-22 | 45,050 | 45,500 | 42,500 | 42,500 | 185 | 354.17 |
| 2008-04-21 | 46,550 | 46,700 | 45,100 | 45,100 | 72 | 375.83 |
| 2008-04-18 | 46,250 | 46,900 | 45,800 | 45,900 | 45 | 382.50 |
| 2008-04-17 | 45,200 | 46,250 | 45,000 | 46,250 | 161 | 385.42 |
| 2008-04-16 | 45,950 | 46,000 | 45,200 | 45,200 | 37 | 376.67 |
| 2008-04-15 | 46,900 | 47,000 | 46,000 | 46,100 | 36 | 384.17 |
| 2008-04-14 | 46,700 | 47,000 | 45,400 | 46,500 | 34 | 387.50 |
| 2008-04-11 | 48,050 | 48,500 | 46,200 | 46,200 | 38 | 385 |
| 2008-04-10 | 45,100 | 47,800 | 45,000 | 47,800 | 35 | 398.33 |
| 2008-04-09 | 46,850 | 47,000 | 45,000 | 45,400 | 122 | 378.33 |
| 2008-04-08 | 47,000 | 47,900 | 46,800 | 46,850 | 92 | 390.42 |
| 2008-04-07 | 47,200 | 47,900 | 47,050 | 47,800 | 54 | 398.33 |
| 2008-04-04 | 49,000 | 49,000 | 48,000 | 48,000 | 76 | 400 |
| 2008-04-03 | 49,400 | 49,400 | 47,500 | 48,900 | 105 | 407.50 |
| 2008-04-02 | 48,000 | 49,900 | 48,000 | 49,000 | 136 | 408.33 |
| 2008-04-01 | 50,000 | 50,500 | 48,500 | 48,500 | 253 | 404.17 |
| 2008-03-31 | 53,500 | 53,500 | 51,200 | 51,400 | 101 | 428.33 |
| 2008-03-28 | 51,400 | 52,500 | 51,000 | 52,500 | 85 | 437.50 |
| 2008-03-27 | 52,500 | 52,500 | 51,300 | 52,500 | 121 | 437.50 |
| 2008-03-26 | 52,700 | 53,700 | 52,500 | 52,600 | 74 | 438.33 |
| 2008-03-25 | 52,500 | 54,000 | 52,400 | 52,400 | 167 | 436.67 |
| 2008-03-24 | 50,600 | 52,200 | 50,600 | 52,200 | 138 | 435 |
| 2008-03-21 | 50,000 | 50,500 | 49,100 | 50,100 | 174 | 417.50 |
| 2008-03-19 | 55,000 | 55,000 | 51,000 | 51,000 | 265 | 425 |
| 2008-03-18 | 52,500 | 55,000 | 52,500 | 52,500 | 46 | 437.50 |
| 2008-03-17 | 54,600 | 56,000 | 52,000 | 53,500 | 96 | 445.83 |
| 2008-03-14 | 59,100 | 59,100 | 54,600 | 54,600 | 161 | 455 |
| 2008-03-13 | 60,500 | 60,500 | 58,600 | 59,500 | 78 | 495.83 |
| 2008-03-12 | 64,400 | 64,400 | 59,100 | 61,500 | 241 | 512.50 |
| 2008-03-11 | 60,000 | 62,000 | 59,200 | 61,900 | 111 | 515.83 |
| 2008-03-10 | 61,100 | 65,000 | 61,000 | 61,000 | 257 | 508.33 |
| 2008-03-07 | 61,000 | 62,700 | 60,500 | 61,000 | 189 | 508.33 |
| 2008-03-06 | 62,000 | 62,500 | 60,500 | 61,000 | 89 | 508.33 |
| 2008-03-05 | 62,500 | 62,500 | 61,000 | 61,100 | 93 | 509.17 |
| 2008-03-04 | 62,100 | 64,000 | 61,500 | 62,000 | 113 | 516.67 |
| 2008-03-03 | 63,600 | 63,900 | 61,000 | 61,800 | 134 | 515 |
| 2008-02-29 | 62,500 | 64,500 | 62,000 | 63,800 | 80 | 531.67 |
| 2008-02-28 | 64,300 | 65,500 | 61,500 | 61,500 | 156 | 512.50 |
| 2008-02-27 | 65,000 | 68,000 | 64,500 | 64,700 | 169 | 539.17 |
| 2008-02-26 | 72,500 | 72,500 | 65,000 | 65,000 | 510 | 541.67 |
| 2008-02-25 | 65,500 | 68,700 | 65,500 | 68,700 | 262 | 572.50 |
| 2008-02-22 | 61,000 | 64,000 | 60,000 | 63,700 | 227 | 530.83 |
| 2008-02-21 | 62,000 | 62,000 | 57,500 | 60,600 | 234 | 505 |
| 2008-02-20 | 62,600 | 64,000 | 60,000 | 62,500 | 284 | 520.83 |
| 2008-02-19 | 57,200 | 62,100 | 57,000 | 62,100 | 790 | 517.50 |
| 2008-02-18 | 54,600 | 57,100 | 54,400 | 57,100 | 198 | 475.83 |
| 2008-02-15 | 48,000 | 52,100 | 47,100 | 52,100 | 282 | 434.17 |
| 2008-02-14 | 47,600 | 49,400 | 47,100 | 48,100 | 416 | 400.83 |
| 2008-02-13 | 47,100 | 48,000 | 47,100 | 48,000 | 875 | 400 |
| 2008-02-12 | 54,400 | 54,500 | 52,100 | 52,100 | 183 | 434.17 |
| 2008-02-08 | 54,300 | 54,900 | 54,000 | 54,000 | 177 | 450 |
| 2008-02-07 | 55,200 | 55,400 | 54,300 | 54,300 | 199 | 452.50 |
| 2008-02-06 | 54,200 | 55,000 | 54,000 | 54,000 | 110 | 450 |
| 2008-02-05 | 54,000 | 56,500 | 53,800 | 54,400 | 140 | 453.33 |
| 2008-02-04 | 51,400 | 54,000 | 51,400 | 54,000 | 257 | 450 |
| 2008-02-01 | 52,100 | 53,000 | 51,000 | 51,400 | 262 | 428.33 |
| 2008-01-31 | 51,500 | 53,000 | 50,000 | 52,000 | 332 | 433.33 |
| 2008-01-30 | 56,700 | 56,700 | 53,900 | 54,000 | 258 | 450 |
| 2008-01-29 | 58,500 | 58,500 | 56,900 | 57,000 | 146 | 475 |
| 2008-01-28 | 59,500 | 59,500 | 56,100 | 58,200 | 359 | 485 |
| 2008-01-25 | 59,000 | 61,000 | 57,400 | 61,000 | 358 | 508.33 |
| 2008-01-24 | 61,000 | 62,500 | 55,600 | 57,000 | 624 | 475 |
| 2008-01-23 | 59,000 | 59,600 | 57,000 | 59,300 | 664 | 494.17 |
| 2008-01-22 | 49,100 | 56,000 | 49,100 | 56,000 | 946 | 466.67 |
| 2008-01-21 | 47,500 | 51,500 | 47,500 | 51,000 | 897 | 425 |
| 2008-01-18 | 45,000 | 47,500 | 44,500 | 47,500 | 298 | 395.83 |
| 2008-01-17 | 43,000 | 45,950 | 41,500 | 43,500 | 698 | 362.50 |
| 2008-01-16 | 43,000 | 43,800 | 43,000 | 43,000 | 736 | 358.33 |
| 2008-01-15 | 49,500 | 50,000 | 47,000 | 47,000 | 791 | 391.67 |
| 2008-01-11 | 56,800 | 56,800 | 52,000 | 52,000 | 457 | 433.33 |
| 2008-01-10 | 60,000 | 60,600 | 56,800 | 57,000 | 203 | 475 |
| 2008-01-09 | 57,500 | 58,800 | 53,500 | 58,800 | 916 | 490 |
| 2008-01-08 | 59,000 | 59,500 | 58,200 | 58,200 | 87 | 485 |
| 2008-01-07 | 59,500 | 60,000 | 58,100 | 58,200 | 180 | 485 |
| 2008-01-04 | 60,000 | 60,000 | 57,700 | 60,000 | 173 | 500 |
分割・併合履歴 ： [2018-06-27]1株→1.2株 [2013-12-26]1株→100株 [2005-09-27]1株→5株