3774 (株)インターネットイニシアティブ 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 | 101,600 | 104,000 | 101,200 | 103,600 | 115 | 129.50 |
| 2008-12-29 | 103,700 | 104,000 | 101,700 | 102,300 | 159 | 127.88 |
| 2008-12-26 | 102,700 | 104,000 | 101,600 | 103,600 | 131 | 129.50 |
| 2008-12-25 | 106,900 | 106,900 | 100,600 | 103,700 | 259 | 129.63 |
| 2008-12-24 | 101,200 | 102,700 | 100,200 | 100,900 | 257 | 126.13 |
| 2008-12-22 | 103,100 | 104,800 | 102,600 | 102,800 | 277 | 128.50 |
| 2008-12-19 | 105,800 | 105,800 | 103,000 | 104,300 | 189 | 130.38 |
| 2008-12-18 | 105,100 | 107,100 | 104,000 | 106,000 | 248 | 132.50 |
| 2008-12-17 | 108,300 | 108,900 | 102,000 | 105,000 | 352 | 131.25 |
| 2008-12-16 | 107,400 | 109,500 | 106,000 | 107,500 | 326 | 134.38 |
| 2008-12-15 | 107,900 | 110,000 | 106,500 | 107,100 | 328 | 133.88 |
| 2008-12-12 | 111,600 | 114,000 | 106,600 | 106,800 | 497 | 133.50 |
| 2008-12-11 | 107,000 | 110,000 | 106,100 | 109,600 | 302 | 137 |
| 2008-12-10 | 105,000 | 110,900 | 104,900 | 105,700 | 445 | 132.13 |
| 2008-12-09 | 108,000 | 108,900 | 104,000 | 105,000 | 314 | 131.25 |
| 2008-12-08 | 100,900 | 107,000 | 97,200 | 106,000 | 878 | 132.50 |
| 2008-12-05 | 100,000 | 102,300 | 98,800 | 101,500 | 816 | 126.88 |
| 2008-12-04 | 104,200 | 104,700 | 99,000 | 100,000 | 623 | 125 |
| 2008-12-03 | 106,700 | 107,500 | 101,700 | 103,800 | 485 | 129.75 |
| 2008-12-02 | 108,000 | 108,500 | 101,200 | 105,400 | 570 | 131.75 |
| 2008-12-01 | 107,300 | 112,300 | 103,600 | 106,000 | 850 | 132.50 |
| 2008-11-28 | 107,300 | 113,500 | 105,500 | 111,200 | 785 | 139 |
| 2008-11-27 | 117,800 | 117,800 | 105,200 | 107,500 | 908 | 134.38 |
| 2008-11-26 | 115,800 | 118,400 | 113,000 | 113,800 | 806 | 142.25 |
| 2008-11-25 | 114,300 | 115,200 | 107,900 | 113,800 | 929 | 142.25 |
| 2008-11-21 | 99,800 | 109,000 | 96,800 | 108,300 | 751 | 135.38 |
| 2008-11-20 | 109,500 | 111,000 | 102,400 | 105,000 | 629 | 131.25 |
| 2008-11-19 | 108,000 | 114,000 | 106,100 | 111,200 | 1,023 | 139 |
| 2008-11-18 | 111,000 | 113,000 | 106,100 | 107,300 | 906 | 134.13 |
| 2008-11-17 | 102,600 | 111,600 | 100,100 | 107,000 | 994 | 133.75 |
| 2008-11-14 | 110,000 | 114,000 | 103,800 | 106,300 | 1,184 | 132.88 |
| 2008-11-13 | 108,800 | 109,500 | 97,900 | 100,300 | 2,064 | 125.38 |
| 2008-11-12 | 117,000 | 121,000 | 111,000 | 112,800 | 1,665 | 141 |
| 2008-11-11 | 130,100 | 136,800 | 125,300 | 126,500 | 1,074 | 158.13 |
| 2008-11-10 | 142,400 | 144,900 | 133,100 | 137,200 | 1,374 | 171.50 |
| 2008-11-07 | 110,000 | 129,000 | 102,000 | 129,000 | 2,424 | 161.25 |
| 2008-11-06 | 103,000 | 125,000 | 100,000 | 113,500 | 3,275 | 141.88 |
| 2008-11-05 | 102,000 | 105,000 | 100,100 | 105,000 | 1,898 | 131.25 |
| 2008-11-04 | 95,000 | 95,900 | 88,800 | 95,000 | 1,421 | 118.75 |
| 2008-10-31 | 83,000 | 87,600 | 78,100 | 86,000 | 1,930 | 107.50 |
| 2008-10-30 | 75,400 | 77,800 | 71,800 | 77,600 | 3,530 | 97 |
| 2008-10-29 | 72,400 | 78,500 | 72,300 | 73,300 | 7,721 | 91.63 |
| 2008-10-28 | 82,300 | 82,300 | 82,300 | 82,300 | 543 | 102.88 |
| 2008-10-27 | 92,300 | 92,300 | 92,300 | 92,300 | 154 | 115.38 |
| 2008-10-24 | 136,300 | 136,300 | 112,300 | 112,300 | 1,413 | 140.38 |
| 2008-10-23 | 133,100 | 133,800 | 123,000 | 132,300 | 1,531 | 165.38 |
| 2008-10-22 | 156,900 | 162,000 | 139,000 | 139,000 | 1,357 | 173.75 |
| 2008-10-21 | 170,500 | 170,600 | 155,100 | 159,100 | 1,267 | 198.88 |
| 2008-10-20 | 163,400 | 163,400 | 152,700 | 161,400 | 1,333 | 201.75 |
| 2008-10-17 | 158,200 | 162,900 | 145,200 | 149,400 | 1,851 | 186.75 |
| 2008-10-16 | 150,000 | 160,500 | 147,100 | 159,100 | 1,194 | 198.88 |
| 2008-10-15 | 160,900 | 167,200 | 160,000 | 166,000 | 1,268 | 207.50 |
| 2008-10-14 | 180,000 | 183,000 | 151,600 | 175,900 | 3,142 | 219.88 |
| 2008-10-10 | 172,000 | 172,000 | 156,500 | 162,100 | 2,169 | 202.63 |
| 2008-10-09 | 186,900 | 198,100 | 176,000 | 180,600 | 2,405 | 225.75 |
| 2008-10-08 | 209,000 | 209,000 | 184,000 | 189,900 | 1,213 | 237.38 |
| 2008-10-07 | 197,000 | 206,800 | 190,000 | 201,000 | 1,221 | 251.25 |
| 2008-10-06 | 237,900 | 238,000 | 213,700 | 221,000 | 1,167 | 276.25 |
| 2008-10-03 | 219,700 | 225,000 | 198,200 | 221,900 | 2,067 | 277.38 |
| 2008-10-02 | 240,000 | 240,600 | 209,000 | 226,500 | 1,599 | 283.13 |
| 2008-10-01 | 240,100 | 251,900 | 240,100 | 248,000 | 481 | 310 |
| 2008-09-30 | 208,500 | 242,000 | 206,000 | 240,000 | 597 | 300 |
| 2008-09-29 | 239,100 | 244,000 | 230,000 | 236,500 | 708 | 295.63 |
| 2008-09-26 | 237,200 | 244,000 | 230,000 | 235,100 | 1,471 | 293.88 |
| 2008-09-25 | 217,400 | 246,000 | 209,900 | 237,000 | 1,934 | 296.25 |
| 2008-09-24 | 201,000 | 225,900 | 197,100 | 225,900 | 1,281 | 282.38 |
| 2008-09-22 | 210,000 | 217,000 | 210,000 | 211,000 | 866 | 263.75 |
| 2008-09-19 | 183,600 | 208,700 | 183,600 | 202,600 | 1,819 | 253.25 |
| 2008-09-18 | 177,200 | 197,000 | 176,100 | 192,600 | 1,198 | 240.75 |
| 2008-09-17 | 198,300 | 198,400 | 183,800 | 192,200 | 1,432 | 240.25 |
| 2008-09-16 | 198,000 | 215,400 | 198,000 | 202,300 | 966 | 252.88 |
| 2008-09-12 | 219,200 | 223,100 | 209,100 | 217,100 | 1,511 | 271.38 |
| 2008-09-11 | 250,500 | 250,600 | 226,300 | 227,200 | 1,536 | 284 |
| 2008-09-10 | 256,000 | 264,000 | 255,400 | 259,900 | 417 | 324.88 |
| 2008-09-09 | 276,100 | 279,000 | 259,000 | 263,000 | 818 | 328.75 |
| 2008-09-08 | 280,000 | 286,000 | 276,000 | 283,200 | 607 | 354 |
| 2008-09-05 | 280,000 | 284,000 | 274,000 | 278,000 | 596 | 347.50 |
| 2008-09-04 | 298,000 | 302,000 | 292,000 | 295,200 | 417 | 369 |
| 2008-09-03 | 286,900 | 295,300 | 283,900 | 291,600 | 511 | 364.50 |
| 2008-09-02 | 282,900 | 288,500 | 273,000 | 280,500 | 466 | 350.63 |
| 2008-09-01 | 289,000 | 289,000 | 281,200 | 281,200 | 173 | 351.50 |
| 2008-08-29 | 283,000 | 283,900 | 275,400 | 280,400 | 346 | 350.50 |
| 2008-08-28 | 274,600 | 278,600 | 272,400 | 275,000 | 502 | 343.75 |
| 2008-08-27 | 279,800 | 281,000 | 277,200 | 278,600 | 379 | 348.25 |
| 2008-08-26 | 280,100 | 287,800 | 280,100 | 287,800 | 272 | 359.75 |
| 2008-08-25 | 281,600 | 291,000 | 281,600 | 290,000 | 458 | 362.50 |
| 2008-08-22 | 282,000 | 284,400 | 280,000 | 284,400 | 365 | 355.50 |
| 2008-08-21 | 290,000 | 293,500 | 276,000 | 278,000 | 870 | 347.50 |
| 2008-08-20 | 294,000 | 304,000 | 294,000 | 303,000 | 242 | 378.75 |
| 2008-08-19 | 295,600 | 308,000 | 292,900 | 302,000 | 447 | 377.50 |
| 2008-08-18 | 297,400 | 314,000 | 287,400 | 291,600 | 893 | 364.50 |
| 2008-08-15 | 303,000 | 306,000 | 282,600 | 289,400 | 1,205 | 361.75 |
| 2008-08-14 | 307,000 | 312,000 | 295,000 | 303,000 | 1,638 | 378.75 |
| 2008-08-13 | 370,000 | 372,000 | 337,000 | 342,000 | 968 | 427.50 |
| 2008-08-12 | 386,000 | 394,000 | 369,000 | 372,000 | 616 | 465 |
| 2008-08-11 | 381,000 | 393,000 | 380,000 | 389,000 | 309 | 486.25 |
| 2008-08-08 | 377,000 | 386,000 | 377,000 | 378,000 | 204 | 472.50 |
| 2008-08-07 | 397,000 | 398,000 | 378,000 | 382,000 | 171 | 477.50 |
| 2008-08-06 | 374,000 | 399,000 | 373,000 | 392,000 | 378 | 490 |
| 2008-08-05 | 386,000 | 387,000 | 373,000 | 373,000 | 169 | 466.25 |
| 2008-08-04 | 390,000 | 392,000 | 367,000 | 373,000 | 296 | 466.25 |
| 2008-08-01 | 398,000 | 399,000 | 381,000 | 386,000 | 357 | 482.50 |
| 2008-07-31 | 400,000 | 408,000 | 395,000 | 404,000 | 313 | 505 |
| 2008-07-30 | 397,000 | 417,000 | 396,000 | 415,000 | 315 | 518.75 |
| 2008-07-29 | 385,000 | 392,000 | 376,000 | 390,000 | 167 | 487.50 |
| 2008-07-28 | 384,000 | 390,000 | 382,000 | 387,000 | 105 | 483.75 |
| 2008-07-25 | 398,000 | 400,000 | 385,000 | 389,000 | 344 | 486.25 |
| 2008-07-24 | 404,000 | 407,000 | 398,000 | 403,000 | 334 | 503.75 |
| 2008-07-23 | 399,000 | 399,000 | 393,000 | 395,000 | 245 | 493.75 |
| 2008-07-22 | 385,000 | 390,000 | 370,000 | 389,000 | 254 | 486.25 |
| 2008-07-18 | 389,000 | 399,000 | 385,000 | 386,000 | 239 | 482.50 |
| 2008-07-17 | 380,000 | 405,000 | 380,000 | 394,000 | 513 | 492.50 |
| 2008-07-16 | 364,000 | 390,000 | 364,000 | 385,000 | 403 | 481.25 |
| 2008-07-15 | 376,000 | 380,000 | 373,000 | 374,000 | 193 | 467.50 |
| 2008-07-14 | 370,000 | 380,000 | 370,000 | 373,000 | 161 | 466.25 |
| 2008-07-11 | 365,000 | 373,000 | 365,000 | 369,000 | 169 | 461.25 |
| 2008-07-10 | 369,000 | 374,000 | 363,000 | 370,000 | 145 | 462.50 |
| 2008-07-09 | 369,000 | 379,000 | 365,000 | 365,000 | 131 | 456.25 |
| 2008-07-08 | 377,000 | 381,000 | 367,000 | 369,000 | 205 | 461.25 |
| 2008-07-07 | 363,000 | 396,000 | 363,000 | 380,000 | 394 | 475 |
| 2008-07-04 | 367,000 | 373,000 | 355,000 | 361,000 | 239 | 451.25 |
| 2008-07-03 | 363,000 | 370,000 | 361,000 | 370,000 | 231 | 462.50 |
| 2008-07-02 | 381,000 | 381,000 | 369,000 | 374,000 | 145 | 467.50 |
| 2008-07-01 | 384,000 | 389,000 | 378,000 | 381,000 | 532 | 476.25 |
| 2008-06-30 | 388,000 | 394,000 | 388,000 | 394,000 | 320 | 492.50 |
| 2008-06-27 | 400,000 | 401,000 | 390,000 | 398,000 | 404 | 497.50 |
| 2008-06-26 | 412,000 | 417,000 | 404,000 | 406,000 | 403 | 507.50 |
| 2008-06-25 | 421,000 | 421,000 | 403,000 | 417,000 | 444 | 521.25 |
| 2008-06-24 | 423,000 | 423,000 | 401,000 | 416,000 | 367 | 520 |
| 2008-06-23 | 403,000 | 422,000 | 403,000 | 418,000 | 461 | 522.50 |
| 2008-06-20 | 424,000 | 424,000 | 404,000 | 418,000 | 524 | 522.50 |
| 2008-06-19 | 428,000 | 428,000 | 401,000 | 407,000 | 762 | 508.75 |
| 2008-06-18 | 405,000 | 424,000 | 402,000 | 420,000 | 692 | 525 |
| 2008-06-17 | 399,000 | 405,000 | 395,000 | 402,000 | 425 | 502.50 |
| 2008-06-16 | 399,000 | 399,000 | 384,000 | 393,000 | 463 | 491.25 |
| 2008-06-13 | 400,000 | 403,000 | 385,000 | 400,000 | 660 | 500 |
| 2008-06-12 | 378,000 | 397,000 | 375,000 | 390,000 | 499 | 487.50 |
| 2008-06-11 | 373,000 | 383,000 | 362,000 | 379,000 | 443 | 473.75 |
| 2008-06-10 | 386,000 | 386,000 | 372,000 | 376,000 | 668 | 470 |
| 2008-06-09 | 358,000 | 409,000 | 352,000 | 386,000 | 1,862 | 482.50 |
| 2008-06-06 | 361,000 | 363,000 | 358,000 | 359,000 | 342 | 448.75 |
| 2008-06-05 | 366,000 | 366,000 | 357,000 | 363,000 | 167 | 453.75 |
| 2008-06-04 | 363,000 | 363,000 | 355,000 | 357,000 | 287 | 446.25 |
| 2008-06-03 | 368,000 | 368,000 | 356,000 | 357,000 | 414 | 446.25 |
| 2008-06-02 | 382,000 | 382,000 | 371,000 | 372,000 | 189 | 465 |
| 2008-05-30 | 369,000 | 384,000 | 369,000 | 381,000 | 395 | 476.25 |
| 2008-05-29 | 368,000 | 383,000 | 367,000 | 380,000 | 387 | 475 |
| 2008-05-28 | 361,000 | 369,000 | 355,000 | 366,000 | 488 | 457.50 |
| 2008-05-27 | 363,000 | 367,000 | 353,000 | 364,000 | 337 | 455 |
| 2008-05-26 | 367,000 | 372,000 | 362,000 | 362,000 | 509 | 452.50 |
| 2008-05-23 | 371,000 | 379,000 | 366,000 | 372,000 | 604 | 465 |
| 2008-05-22 | 363,000 | 378,000 | 342,000 | 376,000 | 1,209 | 470 |
| 2008-05-21 | 354,000 | 357,000 | 342,000 | 344,000 | 276 | 430 |
| 2008-05-20 | 351,000 | 363,000 | 351,000 | 359,000 | 324 | 448.75 |
| 2008-05-19 | 349,000 | 366,000 | 349,000 | 356,000 | 483 | 445 |
| 2008-05-16 | 347,000 | 357,000 | 339,000 | 344,000 | 558 | 430 |
| 2008-05-15 | 345,000 | 346,000 | 340,000 | 344,000 | 232 | 430 |
| 2008-05-14 | 340,000 | 344,000 | 338,000 | 340,000 | 364 | 425 |
| 2008-05-13 | 330,000 | 335,000 | 325,000 | 335,000 | 285 | 418.75 |
| 2008-05-12 | 324,000 | 325,000 | 315,000 | 320,000 | 341 | 400 |
| 2008-05-09 | 337,000 | 337,000 | 321,000 | 321,000 | 635 | 401.25 |
| 2008-05-08 | 338,000 | 338,000 | 335,000 | 336,000 | 339 | 420 |
| 2008-05-07 | 347,000 | 350,000 | 335,000 | 335,000 | 399 | 418.75 |
| 2008-05-02 | 343,000 | 348,000 | 340,000 | 347,000 | 175 | 433.75 |
| 2008-05-01 | 348,000 | 349,000 | 336,000 | 337,000 | 243 | 421.25 |
| 2008-04-30 | 351,000 | 354,000 | 342,000 | 350,000 | 288 | 437.50 |
| 2008-04-28 | 347,000 | 348,000 | 342,000 | 348,000 | 275 | 435 |
| 2008-04-25 | 341,000 | 341,000 | 332,000 | 333,000 | 234 | 416.25 |
| 2008-04-24 | 346,000 | 346,000 | 335,000 | 336,000 | 179 | 420 |
| 2008-04-23 | 350,000 | 352,000 | 340,000 | 342,000 | 391 | 427.50 |
| 2008-04-22 | 352,000 | 352,000 | 338,000 | 345,000 | 315 | 431.25 |
| 2008-04-21 | 350,000 | 350,000 | 341,000 | 341,000 | 231 | 426.25 |
| 2008-04-18 | 347,000 | 347,000 | 332,000 | 343,000 | 242 | 428.75 |
| 2008-04-17 | 349,000 | 355,000 | 344,000 | 347,000 | 285 | 433.75 |
| 2008-04-16 | 348,000 | 348,000 | 340,000 | 347,000 | 182 | 433.75 |
| 2008-04-15 | 337,000 | 345,000 | 337,000 | 341,000 | 191 | 426.25 |
| 2008-04-14 | 350,000 | 357,000 | 338,000 | 341,000 | 363 | 426.25 |
| 2008-04-11 | 346,000 | 364,000 | 344,000 | 360,000 | 482 | 450 |
| 2008-04-10 | 343,000 | 363,000 | 343,000 | 360,000 | 433 | 450 |
| 2008-04-09 | 344,000 | 358,000 | 340,000 | 353,000 | 455 | 441.25 |
| 2008-04-08 | 352,000 | 363,000 | 352,000 | 354,000 | 290 | 442.50 |
| 2008-04-07 | 342,000 | 363,000 | 341,000 | 357,000 | 506 | 446.25 |
| 2008-04-04 | 352,000 | 353,000 | 347,000 | 353,000 | 416 | 441.25 |
| 2008-04-03 | 358,000 | 359,000 | 347,000 | 349,000 | 561 | 436.25 |
| 2008-04-02 | 348,000 | 370,000 | 344,000 | 363,000 | 941 | 453.75 |
| 2008-04-01 | 320,000 | 337,000 | 315,000 | 333,000 | 538 | 416.25 |
| 2008-03-31 | 329,000 | 331,000 | 312,000 | 321,000 | 518 | 401.25 |
| 2008-03-28 | 340,000 | 341,000 | 324,000 | 331,000 | 612 | 413.75 |
| 2008-03-27 | 344,000 | 359,000 | 337,000 | 355,000 | 706 | 443.75 |
| 2008-03-26 | 325,000 | 331,000 | 324,000 | 329,000 | 300 | 411.25 |
| 2008-03-25 | 320,000 | 332,000 | 320,000 | 331,000 | 274 | 413.75 |
| 2008-03-24 | 332,000 | 339,000 | 323,000 | 325,000 | 221 | 406.25 |
| 2008-03-21 | 301,000 | 330,000 | 301,000 | 327,000 | 431 | 408.75 |
| 2008-03-19 | 285,000 | 314,000 | 285,000 | 306,000 | 640 | 382.50 |
| 2008-03-18 | 279,000 | 284,000 | 271,000 | 275,000 | 502 | 343.75 |
| 2008-03-17 | 283,000 | 300,000 | 270,000 | 295,000 | 393 | 368.75 |
| 2008-03-14 | 298,000 | 303,000 | 282,000 | 290,000 | 652 | 362.50 |
| 2008-03-13 | 311,000 | 321,000 | 302,000 | 303,000 | 401 | 378.75 |
| 2008-03-12 | 331,000 | 337,000 | 315,000 | 316,000 | 314 | 395 |
| 2008-03-11 | 299,000 | 324,000 | 295,000 | 322,000 | 482 | 402.50 |
| 2008-03-10 | 311,000 | 314,000 | 305,000 | 309,000 | 535 | 386.25 |
| 2008-03-07 | 330,000 | 330,000 | 321,000 | 321,000 | 186 | 401.25 |
| 2008-03-06 | 342,000 | 342,000 | 332,000 | 335,000 | 253 | 418.75 |
| 2008-03-05 | 327,000 | 347,000 | 323,000 | 332,000 | 739 | 415 |
| 2008-03-04 | 322,000 | 324,000 | 318,000 | 322,000 | 547 | 402.50 |
| 2008-03-03 | 336,000 | 340,000 | 332,000 | 337,000 | 403 | 421.25 |
| 2008-02-29 | 362,000 | 363,000 | 353,000 | 355,000 | 243 | 443.75 |
| 2008-02-28 | 366,000 | 372,000 | 363,000 | 369,000 | 221 | 461.25 |
| 2008-02-27 | 370,000 | 374,000 | 367,000 | 368,000 | 519 | 460 |
| 2008-02-26 | 378,000 | 379,000 | 371,000 | 375,000 | 351 | 468.75 |
| 2008-02-25 | 363,000 | 374,000 | 363,000 | 373,000 | 240 | 466.25 |
| 2008-02-22 | 359,000 | 362,000 | 357,000 | 362,000 | 684 | 452.50 |
| 2008-02-21 | 364,000 | 371,000 | 363,000 | 371,000 | 636 | 463.75 |
| 2008-02-20 | 370,000 | 374,000 | 366,000 | 369,000 | 700 | 461.25 |
| 2008-02-19 | 384,000 | 387,000 | 381,000 | 385,000 | 194 | 481.25 |
| 2008-02-18 | 383,000 | 390,000 | 379,000 | 379,000 | 333 | 473.75 |
| 2008-02-15 | 380,000 | 388,000 | 373,000 | 388,000 | 684 | 485 |
| 2008-02-14 | 363,000 | 373,000 | 363,000 | 370,000 | 308 | 462.50 |
| 2008-02-13 | 369,000 | 373,000 | 356,000 | 360,000 | 353 | 450 |
| 2008-02-12 | 380,000 | 380,000 | 367,000 | 367,000 | 264 | 458.75 |
| 2008-02-08 | 381,000 | 381,000 | 363,000 | 369,000 | 398 | 461.25 |
| 2008-02-07 | 365,000 | 371,000 | 362,000 | 364,000 | 394 | 455 |
| 2008-02-06 | 390,000 | 390,000 | 373,000 | 375,000 | 345 | 468.75 |
| 2008-02-05 | 429,000 | 429,000 | 398,000 | 404,000 | 605 | 505 |
| 2008-02-04 | 371,000 | 397,000 | 369,000 | 394,000 | 576 | 492.50 |
| 2008-02-01 | 377,000 | 383,000 | 372,000 | 380,000 | 788 | 475 |
| 2008-01-31 | 350,000 | 396,000 | 346,000 | 387,000 | 701 | 483.75 |
| 2008-01-30 | 346,000 | 353,000 | 342,000 | 346,000 | 454 | 432.50 |
| 2008-01-29 | 355,000 | 356,000 | 340,000 | 348,000 | 552 | 435 |
| 2008-01-28 | 340,000 | 352,000 | 339,000 | 344,000 | 1,356 | 430 |
| 2008-01-25 | 348,000 | 348,000 | 329,000 | 341,000 | 848 | 426.25 |
| 2008-01-24 | 316,000 | 326,000 | 313,000 | 324,000 | 760 | 405 |
| 2008-01-23 | 328,000 | 343,000 | 317,000 | 326,000 | 1,064 | 407.50 |
| 2008-01-22 | 319,000 | 345,000 | 308,000 | 333,000 | 849 | 416.25 |
| 2008-01-21 | 354,000 | 356,000 | 327,000 | 331,000 | 776 | 413.75 |
| 2008-01-18 | 342,000 | 374,000 | 342,000 | 369,000 | 400 | 461.25 |
| 2008-01-17 | 359,000 | 372,000 | 350,000 | 372,000 | 710 | 465 |
| 2008-01-16 | 347,000 | 381,000 | 343,000 | 349,000 | 795 | 436.25 |
| 2008-01-15 | 408,000 | 415,000 | 390,000 | 391,000 | 566 | 488.75 |
| 2008-01-11 | 407,000 | 428,000 | 407,000 | 414,000 | 551 | 517.50 |
| 2008-01-10 | 414,000 | 421,000 | 401,000 | 407,000 | 305 | 508.75 |
| 2008-01-09 | 390,000 | 415,000 | 389,000 | 409,000 | 416 | 511.25 |
| 2008-01-08 | 388,000 | 404,000 | 383,000 | 399,000 | 591 | 498.75 |
| 2008-01-07 | 412,000 | 412,000 | 397,000 | 403,000 | 415 | 503.75 |
| 2008-01-04 | 447,000 | 447,000 | 422,000 | 425,000 | 413 | 531.25 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-12-29]1株→2株 [2012-09-26]1株→200株
