3712 (株)情報企画 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 | 68,600 | 68,600 | 68,100 | 68,100 | 11 | 681 |
| 2008-12-29 | 65,100 | 68,100 | 65,100 | 68,100 | 20 | 681 |
| 2008-12-26 | 66,500 | 66,500 | 65,200 | 65,500 | 63 | 655 |
| 2008-12-25 | 69,000 | 69,000 | 66,600 | 66,700 | 37 | 667 |
| 2008-12-24 | 72,500 | 72,500 | 68,900 | 68,900 | 31 | 689 |
| 2008-12-22 | 71,000 | 71,500 | 71,000 | 71,500 | 24 | 715 |
| 2008-12-19 | 72,200 | 72,200 | 71,000 | 71,000 | 25 | 710 |
| 2008-12-18 | 70,300 | 72,800 | 70,300 | 72,100 | 21 | 721 |
| 2008-12-17 | 72,800 | 73,100 | 70,000 | 70,200 | 67 | 702 |
| 2008-12-16 | 68,300 | 72,300 | 67,800 | 72,300 | 30 | 723 |
| 2008-12-15 | 66,700 | 68,700 | 66,700 | 67,800 | 28 | 678 |
| 2008-12-12 | 68,000 | 68,000 | 66,500 | 66,500 | 40 | 665 |
| 2008-12-11 | 69,000 | 69,100 | 68,000 | 68,000 | 54 | 680 |
| 2008-12-10 | 70,500 | 70,500 | 69,000 | 69,000 | 41 | 690 |
| 2008-12-09 | 68,000 | 70,500 | 68,000 | 70,500 | 64 | 705 |
| 2008-12-08 | 64,500 | 66,500 | 64,500 | 66,500 | 17 | 665 |
| 2008-12-05 | 64,300 | 64,400 | 64,200 | 64,300 | 11 | 643 |
| 2008-12-04 | 65,600 | 68,200 | 65,000 | 65,100 | 24 | 651 |
| 2008-12-03 | 65,000 | 65,800 | 65,000 | 65,600 | 5 | 656 |
| 2008-12-02 | 65,100 | 65,300 | 64,800 | 65,300 | 10 | 653 |
| 2008-12-01 | 65,300 | 65,600 | 65,000 | 65,600 | 21 | 656 |
| 2008-11-28 | 65,300 | 65,700 | 65,000 | 65,000 | 6 | 650 |
| 2008-11-27 | 64,800 | 64,800 | 64,800 | 64,800 | 1 | 648 |
| 2008-11-26 | 65,000 | 65,000 | 63,000 | 63,000 | 13 | 630 |
| 2008-11-25 | 64,000 | 65,600 | 63,900 | 65,000 | 79 | 650 |
| 2008-11-21 | 61,000 | 62,900 | 61,000 | 61,500 | 77 | 615 |
| 2008-11-20 | 60,500 | 63,500 | 60,500 | 63,000 | 104 | 630 |
| 2008-11-19 | 65,900 | 66,000 | 65,000 | 65,000 | 100 | 650 |
| 2008-11-18 | 67,100 | 67,900 | 66,500 | 67,900 | 35 | 679 |
| 2008-11-17 | 68,100 | 68,100 | 65,500 | 68,100 | 87 | 681 |
| 2008-11-14 | 70,100 | 70,200 | 67,500 | 68,100 | 68 | 681 |
| 2008-11-13 | 70,200 | 70,200 | 68,500 | 68,500 | 118 | 685 |
| 2008-11-12 | 71,000 | 73,700 | 69,000 | 72,000 | 523 | 720 |
| 2008-11-10 | 91,000 | 91,000 | 87,000 | 89,000 | 45 | 890 |
| 2008-11-07 | 83,800 | 89,500 | 83,700 | 89,000 | 41 | 890 |
| 2008-11-06 | 87,000 | 87,000 | 83,700 | 86,000 | 36 | 860 |
| 2008-11-05 | 90,400 | 90,900 | 88,000 | 88,000 | 33 | 880 |
| 2008-11-04 | 89,000 | 89,900 | 84,200 | 89,900 | 17 | 899 |
| 2008-10-31 | 83,400 | 86,000 | 82,400 | 86,000 | 20 | 860 |
| 2008-10-30 | 81,200 | 84,000 | 81,000 | 81,100 | 18 | 811 |
| 2008-10-29 | 82,100 | 82,100 | 80,000 | 80,200 | 12 | 802 |
| 2008-10-28 | 78,200 | 78,300 | 75,000 | 78,100 | 54 | 781 |
| 2008-10-27 | 82,700 | 83,000 | 78,000 | 78,200 | 50 | 782 |
| 2008-10-24 | 87,100 | 87,200 | 82,700 | 83,700 | 43 | 837 |
| 2008-10-23 | 88,200 | 88,200 | 86,000 | 87,300 | 23 | 873 |
| 2008-10-22 | 93,000 | 93,000 | 91,000 | 91,000 | 28 | 910 |
| 2008-10-21 | 92,600 | 94,000 | 92,600 | 93,000 | 22 | 930 |
| 2008-10-20 | 88,000 | 90,600 | 88,000 | 90,600 | 22 | 906 |
| 2008-10-17 | 88,800 | 89,500 | 87,500 | 87,600 | 11 | 876 |
| 2008-10-16 | 85,800 | 86,800 | 84,000 | 86,800 | 24 | 868 |
| 2008-10-15 | 87,200 | 88,000 | 86,000 | 88,000 | 47 | 880 |
| 2008-10-14 | 86,500 | 87,200 | 85,000 | 87,200 | 91 | 872 |
| 2008-10-10 | 80,000 | 80,000 | 77,100 | 77,300 | 110 | 773 |
| 2008-10-09 | 79,600 | 87,000 | 79,600 | 82,000 | 53 | 820 |
| 2008-10-08 | 82,400 | 84,400 | 80,500 | 81,000 | 121 | 810 |
| 2008-10-07 | 85,200 | 88,900 | 84,000 | 86,000 | 104 | 860 |
| 2008-10-06 | 98,100 | 98,100 | 91,000 | 91,200 | 122 | 912 |
| 2008-10-03 | 100,600 | 102,000 | 100,000 | 100,100 | 67 | 1,001 |
| 2008-10-02 | 107,800 | 107,800 | 101,000 | 101,500 | 34 | 1,015 |
| 2008-10-01 | 109,600 | 109,900 | 103,000 | 107,000 | 59 | 1,070 |
| 2008-09-30 | 100,000 | 108,800 | 98,500 | 108,800 | 120 | 1,088 |
| 2008-09-29 | 115,400 | 115,400 | 100,100 | 100,100 | 58 | 1,001 |
| 2008-09-26 | 119,000 | 119,000 | 113,000 | 113,500 | 56 | 1,135 |
| 2008-09-25 | 115,700 | 119,500 | 115,700 | 119,300 | 29 | 1,193 |
| 2008-09-24 | 121,300 | 122,200 | 120,600 | 121,900 | 156 | 1,219 |
| 2008-09-22 | 122,100 | 122,900 | 121,800 | 122,000 | 48 | 1,220 |
| 2008-09-19 | 121,700 | 121,900 | 119,900 | 121,800 | 27 | 1,218 |
| 2008-09-18 | 119,200 | 119,200 | 117,100 | 117,700 | 65 | 1,177 |
| 2008-09-17 | 121,000 | 121,000 | 119,000 | 119,100 | 43 | 1,191 |
| 2008-09-16 | 115,900 | 120,500 | 115,100 | 120,500 | 69 | 1,205 |
| 2008-09-12 | 119,000 | 120,500 | 118,200 | 120,500 | 12 | 1,205 |
| 2008-09-11 | 117,900 | 118,800 | 116,800 | 117,300 | 29 | 1,173 |
| 2008-09-10 | 117,000 | 117,000 | 115,000 | 117,000 | 35 | 1,170 |
| 2008-09-09 | 114,000 | 116,300 | 114,000 | 115,000 | 10 | 1,150 |
| 2008-09-08 | 114,900 | 115,000 | 113,000 | 113,000 | 30 | 1,130 |
| 2008-09-05 | 113,000 | 113,000 | 111,000 | 111,500 | 93 | 1,115 |
| 2008-09-04 | 116,000 | 116,000 | 114,500 | 114,500 | 52 | 1,145 |
| 2008-09-03 | 118,600 | 118,600 | 115,000 | 115,500 | 34 | 1,155 |
| 2008-09-02 | 115,000 | 120,000 | 115,000 | 118,400 | 100 | 1,184 |
| 2008-09-01 | 116,000 | 116,400 | 115,100 | 116,400 | 55 | 1,164 |
| 2008-08-29 | 118,300 | 118,300 | 115,600 | 117,000 | 77 | 1,170 |
| 2008-08-28 | 119,900 | 119,900 | 118,000 | 118,000 | 36 | 1,180 |
| 2008-08-27 | 119,500 | 119,800 | 118,000 | 118,300 | 38 | 1,183 |
| 2008-08-26 | 121,000 | 121,000 | 119,000 | 119,100 | 104 | 1,191 |
| 2008-08-25 | 125,400 | 125,400 | 120,000 | 121,000 | 130 | 1,210 |
| 2008-08-22 | 125,500 | 126,500 | 125,200 | 125,200 | 8 | 1,252 |
| 2008-08-21 | 126,000 | 126,000 | 125,000 | 125,200 | 16 | 1,252 |
| 2008-08-20 | 125,100 | 126,000 | 125,000 | 125,100 | 16 | 1,251 |
| 2008-08-19 | 124,900 | 124,900 | 124,700 | 124,800 | 12 | 1,248 |
| 2008-08-18 | 125,800 | 127,000 | 125,000 | 125,000 | 32 | 1,250 |
| 2008-08-15 | 126,000 | 126,000 | 125,100 | 125,800 | 34 | 1,258 |
| 2008-08-14 | 125,300 | 125,900 | 124,900 | 125,900 | 37 | 1,259 |
| 2008-08-13 | 125,100 | 126,700 | 125,100 | 126,700 | 10 | 1,267 |
| 2008-08-11 | 129,000 | 129,000 | 126,000 | 126,900 | 16 | 1,269 |
| 2008-08-08 | 126,600 | 128,000 | 124,400 | 128,000 | 44 | 1,280 |
| 2008-08-07 | 129,000 | 129,000 | 127,100 | 127,100 | 12 | 1,271 |
| 2008-08-06 | 125,000 | 129,200 | 124,800 | 129,200 | 25 | 1,292 |
| 2008-08-05 | 126,000 | 126,500 | 124,300 | 125,200 | 53 | 1,252 |
| 2008-08-04 | 129,900 | 129,900 | 125,000 | 125,000 | 81 | 1,250 |
| 2008-08-01 | 132,700 | 132,700 | 130,000 | 131,000 | 35 | 1,310 |
| 2008-07-31 | 133,000 | 133,100 | 132,500 | 132,500 | 20 | 1,325 |
| 2008-07-30 | 133,700 | 134,500 | 133,100 | 133,400 | 13 | 1,334 |
| 2008-07-29 | 133,900 | 134,900 | 133,000 | 133,700 | 79 | 1,337 |
| 2008-07-28 | 133,500 | 135,000 | 133,200 | 135,000 | 57 | 1,350 |
| 2008-07-25 | 133,300 | 133,700 | 132,900 | 133,000 | 34 | 1,330 |
| 2008-07-24 | 134,500 | 136,800 | 134,000 | 135,200 | 72 | 1,352 |
| 2008-07-23 | 132,800 | 134,000 | 132,800 | 134,000 | 38 | 1,340 |
| 2008-07-22 | 135,300 | 135,300 | 131,100 | 133,000 | 54 | 1,330 |
| 2008-07-18 | 134,000 | 134,000 | 132,000 | 132,000 | 19 | 1,320 |
| 2008-07-17 | 133,000 | 133,000 | 131,000 | 131,000 | 31 | 1,310 |
| 2008-07-16 | 131,000 | 132,000 | 130,000 | 131,000 | 79 | 1,310 |
| 2008-07-15 | 134,000 | 135,000 | 133,000 | 133,000 | 93 | 1,330 |
| 2008-07-14 | 135,000 | 136,000 | 134,000 | 134,000 | 26 | 1,340 |
| 2008-07-11 | 134,000 | 135,000 | 133,000 | 134,000 | 27 | 1,340 |
| 2008-07-10 | 131,000 | 133,000 | 131,000 | 133,000 | 25 | 1,330 |
| 2008-07-09 | 132,000 | 132,000 | 131,000 | 131,000 | 30 | 1,310 |
| 2008-07-08 | 130,000 | 134,000 | 130,000 | 132,000 | 45 | 1,320 |
| 2008-07-07 | 132,000 | 133,000 | 130,000 | 131,000 | 63 | 1,310 |
| 2008-07-04 | 133,000 | 133,000 | 131,000 | 132,000 | 30 | 1,320 |
| 2008-07-03 | 133,000 | 133,000 | 131,000 | 133,000 | 93 | 1,330 |
| 2008-07-02 | 136,000 | 136,000 | 133,000 | 135,000 | 113 | 1,350 |
| 2008-07-01 | 131,000 | 137,000 | 131,000 | 136,000 | 74 | 1,360 |
| 2008-06-30 | 130,000 | 132,000 | 129,000 | 131,000 | 72 | 1,310 |
| 2008-06-27 | 129,000 | 133,000 | 128,000 | 130,000 | 100 | 1,300 |
| 2008-06-26 | 131,000 | 135,000 | 131,000 | 132,000 | 26 | 1,320 |
| 2008-06-25 | 135,000 | 135,000 | 129,000 | 132,000 | 94 | 1,320 |
| 2008-06-24 | 135,000 | 135,000 | 133,000 | 135,000 | 45 | 1,350 |
| 2008-06-23 | 134,000 | 136,000 | 132,000 | 135,000 | 107 | 1,350 |
| 2008-06-20 | 137,000 | 137,000 | 135,000 | 136,000 | 34 | 1,360 |
| 2008-06-19 | 136,000 | 137,000 | 135,000 | 135,000 | 100 | 1,350 |
| 2008-06-18 | 135,000 | 136,000 | 134,000 | 135,000 | 85 | 1,350 |
| 2008-06-17 | 133,000 | 134,000 | 133,000 | 134,000 | 39 | 1,340 |
| 2008-06-16 | 133,000 | 133,000 | 132,000 | 132,000 | 30 | 1,320 |
| 2008-06-13 | 134,000 | 134,000 | 125,000 | 130,000 | 173 | 1,300 |
| 2008-06-12 | 133,000 | 133,000 | 132,000 | 133,000 | 51 | 1,330 |
| 2008-06-11 | 133,000 | 133,000 | 132,000 | 133,000 | 53 | 1,330 |
| 2008-06-10 | 133,000 | 137,000 | 133,000 | 133,000 | 153 | 1,330 |
| 2008-06-09 | 133,000 | 134,000 | 132,000 | 132,000 | 121 | 1,320 |
| 2008-06-06 | 140,000 | 140,000 | 135,000 | 136,000 | 124 | 1,360 |
| 2008-06-05 | 140,000 | 143,000 | 136,000 | 138,000 | 301 | 1,380 |
| 2008-06-04 | 139,000 | 139,000 | 138,000 | 138,000 | 25 | 1,380 |
| 2008-06-03 | 138,000 | 140,000 | 137,000 | 139,000 | 96 | 1,390 |
| 2008-06-02 | 136,000 | 140,000 | 136,000 | 138,000 | 146 | 1,380 |
| 2008-05-30 | 134,000 | 137,000 | 134,000 | 136,000 | 76 | 1,360 |
| 2008-05-29 | 134,000 | 136,000 | 133,000 | 134,000 | 50 | 1,340 |
| 2008-05-28 | 135,000 | 136,000 | 134,000 | 134,000 | 76 | 1,340 |
| 2008-05-27 | 135,000 | 136,000 | 135,000 | 135,000 | 38 | 1,350 |
| 2008-05-26 | 135,000 | 139,000 | 135,000 | 135,000 | 138 | 1,350 |
| 2008-05-23 | 136,000 | 136,000 | 132,000 | 134,000 | 90 | 1,340 |
| 2008-05-22 | 132,000 | 135,000 | 131,000 | 135,000 | 59 | 1,350 |
| 2008-05-21 | 135,000 | 135,000 | 133,000 | 133,000 | 33 | 1,330 |
| 2008-05-20 | 136,000 | 136,000 | 134,000 | 134,000 | 34 | 1,340 |
| 2008-05-19 | 137,000 | 137,000 | 134,000 | 135,000 | 61 | 1,350 |
| 2008-05-16 | 137,000 | 138,000 | 135,000 | 137,000 | 80 | 1,370 |
| 2008-05-15 | 137,000 | 139,000 | 136,000 | 137,000 | 134 | 1,370 |
| 2008-05-14 | 137,000 | 138,000 | 135,000 | 136,000 | 108 | 1,360 |
| 2008-05-13 | 130,000 | 140,000 | 130,000 | 135,000 | 400 | 1,350 |
| 2008-05-12 | 130,000 | 130,000 | 128,000 | 129,000 | 98 | 1,290 |
| 2008-05-09 | 133,000 | 133,000 | 128,000 | 131,000 | 273 | 1,310 |
| 2008-05-08 | 134,000 | 136,000 | 133,000 | 135,000 | 199 | 1,350 |
| 2008-05-07 | 129,000 | 137,000 | 129,000 | 136,000 | 366 | 1,360 |
| 2008-05-02 | 128,000 | 129,000 | 128,000 | 128,000 | 54 | 1,280 |
| 2008-05-01 | 128,000 | 129,000 | 127,000 | 127,000 | 73 | 1,270 |
| 2008-04-30 | 126,000 | 129,000 | 126,000 | 128,000 | 133 | 1,280 |
| 2008-04-28 | 125,000 | 127,000 | 125,000 | 127,000 | 51 | 1,270 |
| 2008-04-25 | 125,000 | 127,000 | 123,000 | 126,000 | 72 | 1,260 |
| 2008-04-24 | 125,000 | 125,000 | 123,000 | 125,000 | 42 | 1,250 |
| 2008-04-23 | 126,000 | 126,000 | 124,000 | 126,000 | 40 | 1,260 |
| 2008-04-22 | 125,000 | 125,000 | 124,000 | 125,000 | 47 | 1,250 |
| 2008-04-21 | 129,000 | 129,000 | 126,000 | 126,000 | 78 | 1,260 |
| 2008-04-18 | 128,000 | 128,000 | 125,000 | 127,000 | 93 | 1,270 |
| 2008-04-17 | 127,000 | 128,000 | 126,000 | 127,000 | 52 | 1,270 |
| 2008-04-16 | 128,000 | 128,000 | 125,000 | 128,000 | 27 | 1,280 |
| 2008-04-15 | 127,000 | 128,000 | 125,000 | 126,000 | 61 | 1,260 |
| 2008-04-14 | 124,000 | 128,000 | 122,000 | 125,000 | 93 | 1,250 |
| 2008-04-11 | 123,000 | 124,000 | 121,000 | 122,000 | 29 | 1,220 |
| 2008-04-10 | 120,000 | 122,000 | 120,000 | 122,000 | 36 | 1,220 |
| 2008-04-09 | 124,000 | 124,000 | 120,000 | 121,000 | 198 | 1,210 |
| 2008-04-08 | 129,000 | 130,000 | 125,000 | 125,000 | 159 | 1,250 |
| 2008-04-07 | 128,000 | 132,000 | 126,000 | 128,000 | 142 | 1,280 |
| 2008-04-04 | 127,000 | 129,000 | 125,000 | 127,000 | 101 | 1,270 |
| 2008-04-03 | 132,000 | 133,000 | 123,000 | 125,000 | 439 | 1,250 |
| 2008-04-02 | 118,000 | 136,000 | 118,000 | 136,000 | 753 | 1,360 |
| 2008-04-01 | 117,000 | 117,000 | 115,000 | 116,000 | 21 | 1,160 |
| 2008-03-31 | 119,000 | 119,000 | 116,000 | 117,000 | 43 | 1,170 |
| 2008-03-28 | 117,000 | 119,000 | 117,000 | 119,000 | 85 | 1,190 |
| 2008-03-27 | 116,000 | 116,000 | 115,000 | 116,000 | 15 | 1,160 |
| 2008-03-26 | 115,000 | 117,000 | 114,000 | 116,000 | 49 | 1,160 |
| 2008-03-25 | 119,000 | 120,000 | 118,000 | 118,000 | 75 | 1,180 |
| 2008-03-24 | 117,000 | 121,000 | 116,000 | 118,000 | 135 | 1,180 |
| 2008-03-21 | 117,000 | 117,000 | 115,000 | 116,000 | 68 | 1,160 |
| 2008-03-19 | 117,000 | 118,000 | 115,000 | 116,000 | 107 | 1,160 |
| 2008-03-18 | 116,000 | 116,000 | 114,000 | 114,000 | 36 | 1,140 |
| 2008-03-17 | 118,000 | 118,000 | 113,000 | 115,000 | 82 | 1,150 |
| 2008-03-14 | 121,000 | 123,000 | 117,000 | 119,000 | 75 | 1,190 |
| 2008-03-13 | 121,000 | 121,000 | 119,000 | 121,000 | 33 | 1,210 |
| 2008-03-12 | 122,000 | 123,000 | 122,000 | 122,000 | 26 | 1,220 |
| 2008-03-11 | 118,000 | 122,000 | 116,000 | 122,000 | 74 | 1,220 |
| 2008-03-10 | 120,000 | 120,000 | 119,000 | 120,000 | 60 | 1,200 |
| 2008-03-07 | 119,000 | 122,000 | 118,000 | 121,000 | 81 | 1,210 |
| 2008-03-06 | 124,000 | 125,000 | 121,000 | 122,000 | 84 | 1,220 |
| 2008-03-05 | 123,000 | 123,000 | 121,000 | 121,000 | 50 | 1,210 |
| 2008-03-04 | 124,000 | 124,000 | 120,000 | 123,000 | 136 | 1,230 |
| 2008-03-03 | 120,000 | 130,000 | 116,000 | 123,000 | 493 | 1,230 |
| 2008-02-29 | 118,000 | 127,000 | 118,000 | 123,000 | 583 | 1,230 |
| 2008-02-28 | 114,000 | 116,000 | 113,000 | 113,000 | 65 | 1,130 |
| 2008-02-27 | 112,000 | 115,000 | 112,000 | 114,000 | 49 | 1,140 |
| 2008-02-26 | 113,000 | 113,000 | 112,000 | 113,000 | 29 | 1,130 |
| 2008-02-25 | 113,000 | 114,000 | 110,000 | 113,000 | 30 | 1,130 |
| 2008-02-22 | 112,000 | 112,000 | 111,000 | 112,000 | 13 | 1,120 |
| 2008-02-21 | 114,000 | 114,000 | 110,000 | 114,000 | 36 | 1,140 |
| 2008-02-20 | 115,000 | 115,000 | 111,000 | 114,000 | 58 | 1,140 |
| 2008-02-19 | 110,000 | 118,000 | 109,000 | 115,000 | 130 | 1,150 |
| 2008-02-18 | 106,000 | 110,000 | 106,000 | 109,000 | 86 | 1,090 |
| 2008-02-15 | 103,000 | 106,000 | 101,000 | 105,000 | 100 | 1,050 |
| 2008-02-14 | 103,000 | 103,000 | 102,000 | 103,000 | 50 | 1,030 |
| 2008-02-13 | 103,000 | 104,000 | 101,000 | 101,000 | 98 | 1,010 |
| 2008-02-12 | 104,000 | 104,000 | 101,000 | 103,000 | 200 | 1,030 |
| 2008-02-08 | 110,000 | 112,000 | 110,000 | 112,000 | 43 | 1,120 |
| 2008-02-07 | 109,000 | 112,000 | 109,000 | 110,000 | 27 | 1,100 |
| 2008-02-06 | 110,000 | 110,000 | 109,000 | 109,000 | 21 | 1,090 |
| 2008-02-05 | 111,000 | 112,000 | 110,000 | 111,000 | 36 | 1,110 |
| 2008-02-04 | 108,000 | 109,000 | 107,000 | 109,000 | 43 | 1,090 |
| 2008-02-01 | 107,000 | 107,000 | 106,000 | 106,000 | 46 | 1,060 |
| 2008-01-31 | 106,000 | 107,000 | 106,000 | 106,000 | 37 | 1,060 |
| 2008-01-30 | 107,000 | 108,000 | 106,000 | 106,000 | 23 | 1,060 |
| 2008-01-29 | 106,000 | 107,000 | 106,000 | 106,000 | 40 | 1,060 |
| 2008-01-28 | 105,000 | 106,000 | 104,000 | 106,000 | 25 | 1,060 |
| 2008-01-25 | 106,000 | 108,000 | 105,000 | 107,000 | 73 | 1,070 |
| 2008-01-24 | 104,000 | 106,000 | 102,000 | 104,000 | 59 | 1,040 |
| 2008-01-23 | 102,000 | 105,000 | 101,000 | 102,000 | 112 | 1,020 |
| 2008-01-22 | 101,000 | 101,000 | 100,000 | 100,000 | 114 | 1,000 |
| 2008-01-21 | 106,000 | 107,000 | 104,000 | 104,000 | 81 | 1,040 |
| 2008-01-18 | 100,000 | 108,000 | 99,500 | 108,000 | 155 | 1,080 |
| 2008-01-17 | 103,000 | 104,000 | 100,000 | 104,000 | 220 | 1,040 |
| 2008-01-16 | 106,000 | 109,000 | 100,000 | 101,000 | 343 | 1,010 |
| 2008-01-15 | 118,000 | 120,000 | 111,000 | 114,000 | 218 | 1,140 |
| 2008-01-11 | 123,000 | 123,000 | 117,000 | 118,000 | 191 | 1,180 |
| 2008-01-10 | 121,000 | 123,000 | 121,000 | 121,000 | 23 | 1,210 |
| 2008-01-09 | 120,000 | 123,000 | 119,000 | 121,000 | 111 | 1,210 |
| 2008-01-08 | 121,000 | 122,000 | 119,000 | 121,000 | 143 | 1,210 |
| 2008-01-07 | 122,000 | 122,000 | 120,000 | 121,000 | 71 | 1,210 |
| 2008-01-04 | 122,000 | 124,000 | 121,000 | 121,000 | 55 | 1,210 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-09-25]1株→2株 [2003-09-25]1株→2株
