9478 SEホールディングス・アンド・インキュベーションズ(株) 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 | 8,226 | 8,356 | 8,207 | 8,207 | 71 | 76.10 |
| 2008-12-29 | 7,958 | 8,236 | 7,958 | 8,226 | 6 | 76.28 |
| 2008-12-26 | 7,958 | 7,958 | 7,769 | 7,878 | 55 | 73.05 |
| 2008-12-25 | 8,137 | 8,137 | 7,858 | 7,868 | 142 | 72.96 |
| 2008-12-24 | 8,505 | 8,505 | 8,097 | 8,336 | 144 | 77.30 |
| 2008-12-22 | 8,963 | 8,963 | 8,465 | 8,555 | 183 | 79.33 |
| 2008-12-19 | 9,052 | 9,052 | 8,952 | 8,963 | 137 | 83.11 |
| 2008-12-18 | 8,982 | 9,052 | 8,952 | 9,052 | 152 | 83.94 |
| 2008-12-17 | 8,972 | 9,131 | 8,972 | 8,982 | 233 | 83.29 |
| 2008-12-16 | 8,803 | 8,952 | 8,653 | 8,952 | 221 | 83.01 |
| 2008-12-15 | 9,042 | 9,042 | 8,753 | 8,833 | 170 | 81.91 |
| 2008-12-12 | 8,993 | 9,152 | 8,843 | 9,142 | 187 | 84.77 |
| 2008-12-11 | 9,231 | 9,250 | 8,972 | 8,972 | 171 | 83.19 |
| 2008-12-10 | 9,241 | 9,250 | 9,042 | 9,231 | 143 | 85.60 |
| 2008-12-09 | 9,341 | 9,341 | 8,952 | 9,280 | 140 | 86.05 |
| 2008-12-08 | 9,350 | 9,350 | 9,152 | 9,350 | 96 | 86.70 |
| 2008-12-05 | 9,052 | 9,350 | 9,052 | 9,350 | 81 | 86.70 |
| 2008-12-04 | 9,152 | 9,350 | 8,753 | 9,052 | 299 | 83.94 |
| 2008-12-03 | 9,250 | 9,250 | 8,753 | 9,152 | 144 | 84.86 |
| 2008-12-02 | 9,410 | 9,420 | 8,952 | 9,250 | 157 | 85.77 |
| 2008-12-01 | 8,952 | 9,390 | 8,952 | 9,152 | 238 | 84.86 |
| 2008-11-28 | 8,653 | 8,753 | 8,653 | 8,753 | 82 | 81.16 |
| 2008-11-27 | 8,306 | 8,653 | 8,306 | 8,653 | 137 | 80.24 |
| 2008-11-26 | 8,356 | 8,356 | 8,097 | 8,306 | 114 | 77.02 |
| 2008-11-25 | 7,988 | 8,356 | 7,988 | 8,356 | 125 | 77.48 |
| 2008-11-21 | 7,908 | 7,977 | 7,908 | 7,958 | 127 | 73.79 |
| 2008-11-20 | 8,396 | 8,396 | 7,908 | 7,908 | 166 | 73.33 |
| 2008-11-19 | 8,356 | 8,406 | 8,356 | 8,396 | 64 | 77.85 |
| 2008-11-18 | 8,356 | 8,356 | 8,207 | 8,207 | 138 | 76.10 |
| 2008-11-17 | 8,256 | 8,356 | 7,968 | 8,256 | 139 | 76.56 |
| 2008-11-14 | 8,345 | 8,356 | 7,958 | 8,156 | 155 | 75.63 |
| 2008-11-13 | 8,455 | 8,455 | 8,345 | 8,345 | 105 | 77.38 |
| 2008-11-12 | 8,555 | 8,653 | 8,266 | 8,455 | 126 | 78.40 |
| 2008-11-11 | 8,356 | 8,555 | 8,356 | 8,555 | 75 | 79.33 |
| 2008-11-10 | 7,958 | 8,356 | 7,958 | 8,256 | 164 | 76.56 |
| 2008-11-07 | 7,759 | 7,759 | 7,759 | 7,759 | 361 | 71.95 |
| 2008-11-06 | 8,674 | 8,803 | 8,366 | 8,753 | 215 | 81.16 |
| 2008-11-05 | 8,753 | 8,753 | 8,356 | 8,674 | 171 | 80.43 |
| 2008-11-04 | 8,803 | 8,803 | 8,256 | 8,653 | 153 | 80.24 |
| 2008-10-31 | 8,058 | 8,156 | 7,958 | 8,007 | 63 | 74.25 |
| 2008-10-30 | 7,968 | 8,058 | 7,818 | 8,058 | 118 | 74.72 |
| 2008-10-29 | 7,958 | 8,156 | 7,470 | 7,868 | 45 | 72.96 |
| 2008-10-28 | 7,749 | 7,759 | 7,461 | 7,759 | 47 | 71.95 |
| 2008-10-27 | 8,058 | 8,058 | 7,759 | 7,858 | 79 | 72.86 |
| 2008-10-24 | 8,406 | 8,406 | 7,858 | 7,958 | 62 | 73.79 |
| 2008-10-23 | 7,809 | 8,445 | 7,809 | 8,425 | 35 | 78.12 |
| 2008-10-22 | 8,058 | 8,107 | 7,958 | 8,007 | 65 | 74.25 |
| 2008-10-21 | 8,058 | 8,067 | 7,958 | 8,058 | 69 | 74.72 |
| 2008-10-20 | 8,007 | 8,047 | 7,809 | 7,868 | 26 | 72.96 |
| 2008-10-17 | 8,058 | 8,156 | 7,709 | 7,759 | 34 | 71.95 |
| 2008-10-16 | 7,809 | 7,958 | 7,461 | 7,958 | 55 | 73.79 |
| 2008-10-15 | 8,247 | 8,247 | 7,759 | 7,858 | 254 | 72.86 |
| 2008-10-14 | 7,848 | 7,848 | 7,759 | 7,759 | 129 | 71.95 |
| 2008-10-10 | 7,023 | 7,023 | 6,267 | 6,853 | 413 | 63.55 |
| 2008-10-09 | 6,963 | 7,361 | 6,963 | 7,341 | 189 | 68.07 |
| 2008-10-08 | 7,560 | 7,858 | 7,162 | 7,461 | 207 | 69.18 |
| 2008-10-07 | 7,858 | 8,156 | 7,858 | 8,156 | 408 | 75.63 |
| 2008-10-06 | 8,972 | 8,972 | 8,256 | 8,823 | 312 | 81.81 |
| 2008-10-03 | 9,152 | 9,350 | 9,061 | 9,061 | 65 | 84.02 |
| 2008-10-02 | 9,549 | 9,649 | 9,101 | 9,400 | 91 | 87.16 |
| 2008-10-01 | 9,847 | 9,847 | 9,052 | 9,450 | 236 | 87.63 |
| 2008-09-30 | 9,898 | 9,898 | 9,450 | 9,688 | 283 | 89.83 |
| 2008-09-29 | 9,818 | 9,947 | 9,748 | 9,748 | 112 | 90.39 |
| 2008-09-26 | 9,898 | 9,947 | 9,847 | 9,898 | 31 | 91.78 |
| 2008-09-25 | 10,036 | 10,047 | 9,847 | 9,947 | 82 | 92.24 |
| 2008-09-24 | 9,947 | 10,096 | 9,748 | 10,096 | 139 | 93.62 |
| 2008-09-22 | 9,937 | 10,047 | 9,877 | 9,947 | 265 | 92.24 |
| 2008-09-19 | 9,748 | 10,106 | 9,748 | 10,106 | 18 | 93.71 |
| 2008-09-18 | 9,957 | 10,245 | 9,847 | 10,146 | 41 | 94.08 |
| 2008-09-17 | 9,649 | 10,345 | 9,549 | 10,345 | 79 | 95.93 |
| 2008-09-16 | 9,480 | 9,947 | 9,480 | 9,748 | 122 | 90.39 |
| 2008-09-12 | 9,987 | 9,987 | 9,937 | 9,977 | 40 | 92.51 |
| 2008-09-11 | 9,947 | 9,996 | 9,947 | 9,996 | 74 | 92.69 |
| 2008-09-10 | 9,947 | 9,996 | 9,937 | 9,947 | 29 | 92.24 |
| 2008-09-09 | 10,036 | 10,196 | 9,947 | 10,146 | 53 | 94.08 |
| 2008-09-08 | 9,977 | 10,245 | 9,977 | 10,126 | 23 | 93.90 |
| 2008-09-05 | 9,947 | 10,017 | 9,917 | 9,947 | 209 | 92.24 |
| 2008-09-04 | 10,434 | 10,434 | 9,947 | 10,146 | 79 | 94.08 |
| 2008-09-03 | 10,345 | 10,444 | 10,245 | 10,434 | 52 | 96.75 |
| 2008-09-02 | 10,842 | 10,842 | 10,444 | 10,544 | 98 | 97.77 |
| 2008-09-01 | 10,942 | 10,942 | 10,743 | 10,912 | 162 | 101.18 |
| 2008-08-29 | 10,644 | 10,743 | 10,593 | 10,743 | 91 | 99.62 |
| 2008-08-28 | 10,833 | 10,833 | 10,495 | 10,544 | 58 | 97.77 |
| 2008-08-27 | 10,554 | 10,782 | 10,554 | 10,782 | 29 | 99.98 |
| 2008-08-26 | 10,653 | 10,842 | 10,455 | 10,842 | 47 | 100.54 |
| 2008-08-25 | 10,644 | 10,693 | 10,644 | 10,644 | 18 | 98.70 |
| 2008-08-22 | 10,892 | 10,892 | 10,743 | 10,842 | 16 | 100.54 |
| 2008-08-21 | 10,842 | 10,922 | 10,743 | 10,882 | 27 | 100.91 |
| 2008-08-20 | 10,743 | 10,902 | 10,593 | 10,902 | 60 | 101.09 |
| 2008-08-19 | 10,644 | 10,693 | 10,544 | 10,644 | 16 | 98.70 |
| 2008-08-18 | 10,902 | 10,912 | 10,444 | 10,833 | 141 | 100.45 |
| 2008-08-15 | 10,952 | 11,141 | 10,852 | 10,942 | 161 | 101.46 |
| 2008-08-14 | 11,339 | 11,339 | 10,952 | 11,141 | 188 | 103.31 |
| 2008-08-13 | 11,936 | 11,936 | 11,241 | 11,936 | 175 | 110.68 |
| 2008-08-12 | 12,722 | 12,722 | 12,136 | 12,623 | 128 | 117.05 |
| 2008-08-11 | 12,682 | 12,822 | 11,738 | 12,762 | 133 | 118.34 |
| 2008-08-08 | 12,335 | 12,733 | 11,837 | 12,682 | 87 | 117.60 |
| 2008-08-07 | 12,633 | 12,633 | 12,136 | 12,444 | 134 | 115.39 |
| 2008-08-06 | 12,941 | 13,498 | 12,533 | 12,633 | 262 | 117.14 |
| 2008-08-05 | 12,733 | 13,687 | 12,533 | 13,330 | 368 | 123.61 |
| 2008-08-04 | 11,738 | 12,533 | 11,738 | 12,533 | 114 | 116.22 |
| 2008-08-01 | 11,509 | 11,936 | 11,320 | 11,738 | 173 | 108.84 |
| 2008-07-31 | 11,220 | 11,439 | 11,220 | 11,310 | 26 | 104.87 |
| 2008-07-30 | 11,220 | 11,280 | 11,150 | 11,190 | 30 | 103.76 |
| 2008-07-29 | 11,201 | 11,539 | 11,201 | 11,220 | 30 | 104.04 |
| 2008-07-28 | 11,230 | 11,439 | 11,071 | 11,399 | 51 | 105.70 |
| 2008-07-25 | 11,330 | 11,528 | 11,141 | 11,430 | 61 | 105.99 |
| 2008-07-24 | 11,001 | 11,927 | 10,992 | 11,927 | 125 | 110.60 |
| 2008-07-23 | 10,693 | 11,041 | 10,693 | 10,992 | 70 | 101.93 |
| 2008-07-22 | 10,982 | 11,052 | 10,892 | 10,892 | 83 | 101 |
| 2008-07-18 | 11,430 | 11,430 | 10,942 | 10,992 | 112 | 101.93 |
| 2008-07-17 | 11,439 | 11,439 | 10,942 | 11,230 | 73 | 104.13 |
| 2008-07-16 | 11,539 | 11,539 | 11,230 | 11,241 | 43 | 104.23 |
| 2008-07-15 | 11,678 | 11,936 | 11,241 | 11,936 | 100 | 110.68 |
| 2008-07-14 | 11,738 | 11,837 | 11,638 | 11,698 | 26 | 108.47 |
| 2008-07-11 | 11,837 | 12,136 | 11,738 | 11,738 | 96 | 108.84 |
| 2008-07-10 | 11,528 | 11,837 | 11,528 | 11,638 | 51 | 107.92 |
| 2008-07-09 | 11,837 | 12,125 | 11,738 | 11,987 | 93 | 111.15 |
| 2008-07-08 | 11,936 | 11,936 | 11,787 | 11,837 | 47 | 109.76 |
| 2008-07-07 | 11,866 | 12,176 | 11,837 | 11,947 | 60 | 110.78 |
| 2008-07-04 | 11,539 | 12,414 | 11,519 | 12,125 | 56 | 112.43 |
| 2008-07-03 | 12,106 | 12,106 | 11,539 | 11,936 | 167 | 110.68 |
| 2008-07-02 | 12,344 | 12,792 | 12,195 | 12,235 | 46 | 113.45 |
| 2008-07-01 | 12,862 | 12,931 | 12,295 | 12,344 | 113 | 114.46 |
| 2008-06-30 | 12,633 | 12,652 | 12,245 | 12,463 | 92 | 115.57 |
| 2008-06-27 | 12,722 | 12,911 | 12,533 | 12,633 | 183 | 117.14 |
| 2008-06-26 | 13,438 | 13,916 | 13,200 | 13,230 | 171 | 122.68 |
| 2008-06-25 | 13,927 | 14,105 | 13,777 | 13,827 | 111 | 128.21 |
| 2008-06-24 | 14,115 | 14,373 | 13,827 | 14,324 | 288 | 132.82 |
| 2008-06-23 | 13,927 | 14,225 | 13,876 | 14,115 | 211 | 130.88 |
| 2008-06-20 | 14,354 | 14,354 | 14,025 | 14,025 | 211 | 130.05 |
| 2008-06-19 | 14,046 | 14,424 | 13,927 | 14,424 | 572 | 133.75 |
| 2008-06-18 | 14,901 | 14,911 | 14,125 | 14,622 | 328 | 135.59 |
| 2008-06-17 | 14,921 | 15,079 | 14,424 | 14,921 | 436 | 138.36 |
| 2008-06-16 | 14,205 | 14,722 | 14,205 | 14,722 | 275 | 136.51 |
| 2008-06-13 | 14,205 | 14,205 | 13,986 | 14,035 | 300 | 130.14 |
| 2008-06-12 | 14,333 | 14,333 | 13,976 | 14,225 | 173 | 131.90 |
| 2008-06-11 | 14,025 | 14,603 | 13,876 | 14,522 | 491 | 134.66 |
| 2008-06-10 | 14,831 | 14,921 | 14,125 | 14,125 | 456 | 130.98 |
| 2008-06-09 | 13,936 | 14,632 | 13,668 | 14,632 | 378 | 135.68 |
| 2008-06-06 | 14,125 | 14,622 | 13,946 | 14,424 | 458 | 133.75 |
| 2008-06-05 | 14,424 | 14,473 | 13,708 | 13,927 | 838 | 129.14 |
| 2008-06-04 | 14,911 | 15,189 | 14,225 | 14,582 | 921 | 135.22 |
| 2008-06-03 | 13,668 | 14,722 | 13,578 | 14,722 | 837 | 136.51 |
| 2008-06-02 | 13,628 | 13,876 | 12,951 | 13,528 | 868 | 125.44 |
| 2008-05-30 | 13,647 | 14,384 | 13,130 | 13,230 | 1,161 | 122.68 |
| 2008-05-29 | 14,990 | 16,422 | 12,931 | 13,239 | 5,526 | 122.76 |
| 2008-05-28 | 14,592 | 14,592 | 14,592 | 14,592 | 170 | 135.31 |
| 2008-05-27 | 12,603 | 12,603 | 12,603 | 12,603 | 157 | 116.86 |
| 2008-05-26 | 10,614 | 10,614 | 10,444 | 10,614 | 1,045 | 98.42 |
| 2008-05-23 | 9,649 | 9,649 | 9,549 | 9,619 | 21 | 89.19 |
| 2008-05-22 | 9,350 | 9,549 | 9,350 | 9,549 | 88 | 88.55 |
| 2008-05-21 | 9,569 | 9,569 | 9,390 | 9,450 | 229 | 87.63 |
| 2008-05-20 | 9,698 | 9,798 | 9,698 | 9,728 | 165 | 90.20 |
| 2008-05-19 | 9,658 | 9,679 | 9,569 | 9,679 | 372 | 89.75 |
| 2008-05-16 | 9,738 | 9,738 | 9,629 | 9,688 | 377 | 89.83 |
| 2008-05-15 | 9,937 | 9,937 | 9,579 | 9,838 | 842 | 91.22 |
| 2008-05-14 | 10,236 | 10,236 | 10,036 | 10,146 | 41 | 94.08 |
| 2008-05-13 | 10,047 | 10,315 | 9,967 | 10,315 | 114 | 95.65 |
| 2008-05-12 | 10,345 | 10,345 | 9,977 | 10,026 | 195 | 92.97 |
| 2008-05-09 | 9,937 | 10,495 | 9,847 | 10,434 | 523 | 96.75 |
| 2008-05-08 | 9,649 | 9,928 | 9,520 | 9,758 | 532 | 90.48 |
| 2008-05-07 | 9,460 | 9,748 | 9,460 | 9,649 | 278 | 89.47 |
| 2008-05-02 | 9,250 | 9,380 | 9,221 | 9,380 | 214 | 86.98 |
| 2008-05-01 | 9,131 | 9,142 | 9,052 | 9,142 | 281 | 84.77 |
| 2008-04-30 | 8,972 | 9,101 | 8,972 | 9,042 | 193 | 83.84 |
| 2008-04-28 | 8,912 | 9,091 | 8,853 | 8,923 | 205 | 82.74 |
| 2008-04-25 | 8,853 | 9,012 | 8,853 | 8,912 | 43 | 82.64 |
| 2008-04-24 | 8,763 | 8,853 | 8,753 | 8,793 | 58 | 81.53 |
| 2008-04-23 | 8,863 | 8,952 | 8,653 | 8,753 | 136 | 81.16 |
| 2008-04-22 | 9,052 | 9,052 | 8,853 | 8,853 | 146 | 82.09 |
| 2008-04-21 | 8,863 | 8,993 | 8,863 | 8,952 | 86 | 83.01 |
| 2008-04-18 | 8,853 | 9,012 | 8,803 | 8,853 | 91 | 82.09 |
| 2008-04-17 | 8,714 | 8,853 | 8,653 | 8,853 | 55 | 82.09 |
| 2008-04-16 | 8,505 | 8,744 | 8,375 | 8,653 | 580 | 80.24 |
| 2008-04-15 | 8,952 | 8,952 | 8,366 | 8,653 | 423 | 80.24 |
| 2008-04-14 | 8,753 | 9,142 | 8,753 | 8,952 | 180 | 83.01 |
| 2008-04-11 | 8,933 | 9,152 | 8,803 | 9,152 | 93 | 84.86 |
| 2008-04-10 | 9,350 | 9,350 | 8,744 | 9,032 | 1,074 | 83.75 |
| 2008-04-09 | 9,560 | 9,698 | 9,450 | 9,450 | 409 | 87.63 |
| 2008-04-08 | 9,629 | 9,669 | 9,549 | 9,669 | 147 | 89.66 |
| 2008-04-07 | 9,798 | 9,807 | 9,549 | 9,709 | 386 | 90.03 |
| 2008-04-04 | 9,768 | 9,947 | 9,758 | 9,758 | 338 | 90.48 |
| 2008-04-03 | 10,087 | 10,146 | 9,798 | 9,967 | 217 | 92.42 |
| 2008-04-02 | 10,146 | 10,146 | 9,847 | 9,928 | 150 | 92.06 |
| 2008-04-01 | 10,206 | 10,206 | 9,957 | 9,957 | 79 | 92.33 |
| 2008-03-31 | 10,126 | 10,126 | 9,758 | 9,907 | 273 | 91.86 |
| 2008-03-28 | 9,779 | 10,126 | 9,758 | 10,126 | 115 | 93.90 |
| 2008-03-27 | 10,047 | 10,176 | 10,047 | 10,176 | 5 | 94.36 |
| 2008-03-26 | 10,077 | 10,196 | 10,057 | 10,196 | 25 | 94.54 |
| 2008-03-25 | 10,196 | 10,593 | 9,947 | 10,574 | 169 | 98.05 |
| 2008-03-24 | 10,117 | 10,444 | 10,047 | 10,215 | 114 | 94.72 |
| 2008-03-21 | 9,828 | 10,047 | 9,828 | 10,026 | 32 | 92.97 |
| 2008-03-19 | 9,898 | 10,245 | 9,748 | 9,798 | 627 | 90.85 |
| 2008-03-18 | 9,937 | 9,947 | 9,877 | 9,877 | 103 | 91.59 |
| 2008-03-17 | 9,947 | 9,947 | 9,858 | 9,947 | 80 | 92.24 |
| 2008-03-14 | 10,345 | 10,345 | 9,858 | 10,196 | 68 | 94.54 |
| 2008-03-13 | 10,047 | 10,196 | 9,907 | 10,196 | 40 | 94.54 |
| 2008-03-12 | 10,096 | 10,226 | 9,967 | 10,047 | 5 | 93.16 |
| 2008-03-11 | 9,947 | 10,047 | 9,858 | 10,047 | 84 | 93.16 |
| 2008-03-10 | 10,245 | 10,245 | 9,858 | 9,947 | 215 | 92.24 |
| 2008-03-07 | 10,176 | 10,395 | 10,146 | 10,345 | 72 | 95.93 |
| 2008-03-06 | 10,176 | 10,474 | 10,146 | 10,176 | 210 | 94.36 |
| 2008-03-05 | 10,544 | 10,714 | 10,464 | 10,464 | 131 | 97.03 |
| 2008-03-04 | 10,574 | 10,942 | 10,455 | 10,544 | 297 | 97.77 |
| 2008-03-03 | 10,892 | 10,892 | 10,504 | 10,743 | 136 | 99.62 |
| 2008-02-29 | 10,554 | 10,733 | 10,504 | 10,703 | 24 | 99.25 |
| 2008-02-28 | 10,782 | 10,793 | 10,455 | 10,793 | 82 | 100.08 |
| 2008-02-27 | 10,743 | 10,872 | 10,574 | 10,822 | 168 | 100.35 |
| 2008-02-26 | 10,863 | 10,863 | 10,644 | 10,743 | 158 | 99.62 |
| 2008-02-25 | 10,504 | 10,833 | 10,504 | 10,743 | 99 | 99.62 |
| 2008-02-22 | 10,146 | 10,444 | 10,146 | 10,444 | 50 | 96.84 |
| 2008-02-21 | 10,455 | 10,534 | 10,146 | 10,444 | 140 | 96.84 |
| 2008-02-20 | 10,743 | 10,812 | 10,245 | 10,255 | 229 | 95.09 |
| 2008-02-19 | 10,355 | 10,931 | 10,355 | 10,931 | 250 | 101.36 |
| 2008-02-18 | 9,996 | 10,245 | 9,967 | 10,245 | 204 | 95 |
| 2008-02-15 | 10,026 | 10,047 | 9,798 | 9,977 | 439 | 92.51 |
| 2008-02-14 | 10,077 | 10,255 | 9,847 | 9,947 | 514 | 92.24 |
| 2008-02-13 | 10,644 | 10,644 | 9,937 | 10,255 | 378 | 95.09 |
| 2008-02-12 | 10,614 | 10,614 | 10,295 | 10,554 | 89 | 97.86 |
| 2008-02-08 | 10,077 | 10,176 | 10,057 | 10,057 | 42 | 93.26 |
| 2008-02-07 | 10,057 | 10,226 | 9,947 | 10,226 | 69 | 94.82 |
| 2008-02-06 | 10,206 | 10,266 | 9,947 | 10,236 | 370 | 94.92 |
| 2008-02-05 | 10,534 | 10,604 | 10,425 | 10,604 | 92 | 98.33 |
| 2008-02-04 | 10,623 | 10,633 | 10,345 | 10,633 | 67 | 98.60 |
| 2008-02-01 | 10,593 | 10,743 | 10,245 | 10,674 | 176 | 98.98 |
| 2008-01-31 | 10,325 | 10,325 | 10,146 | 10,196 | 149 | 94.54 |
| 2008-01-30 | 10,036 | 10,345 | 10,036 | 10,345 | 181 | 95.93 |
| 2008-01-29 | 10,146 | 10,236 | 9,996 | 10,236 | 64 | 94.92 |
| 2008-01-28 | 10,633 | 10,633 | 9,947 | 10,156 | 265 | 94.17 |
| 2008-01-25 | 9,838 | 10,444 | 9,838 | 10,444 | 146 | 96.84 |
| 2008-01-24 | 9,937 | 10,066 | 9,847 | 9,996 | 125 | 92.69 |
| 2008-01-23 | 10,026 | 10,106 | 9,748 | 9,748 | 687 | 90.39 |
| 2008-01-22 | 9,957 | 10,245 | 9,947 | 10,226 | 188 | 94.82 |
| 2008-01-21 | 10,444 | 10,564 | 10,255 | 10,564 | 61 | 97.96 |
| 2008-01-18 | 10,444 | 10,942 | 10,146 | 10,842 | 131 | 100.54 |
| 2008-01-17 | 10,285 | 10,544 | 10,146 | 10,544 | 108 | 97.77 |
| 2008-01-16 | 10,444 | 10,644 | 10,057 | 10,644 | 148 | 98.70 |
| 2008-01-15 | 11,479 | 11,539 | 10,942 | 11,339 | 202 | 105.14 |
| 2008-01-11 | 12,633 | 12,633 | 11,738 | 11,837 | 185 | 109.76 |
| 2008-01-10 | 12,633 | 12,633 | 12,235 | 12,633 | 164 | 117.14 |
| 2008-01-09 | 12,623 | 12,633 | 11,936 | 12,633 | 159 | 117.14 |
| 2008-01-08 | 12,633 | 12,673 | 11,987 | 12,623 | 173 | 117.05 |
| 2008-01-07 | 12,434 | 12,673 | 12,434 | 12,633 | 159 | 117.14 |
| 2008-01-04 | 12,722 | 12,733 | 12,424 | 12,722 | 249 | 117.97 |
分割・併合履歴 ： [2014-03-20]1株→0.951株 [2013-12-04]1株→1.134株 [2012-09-26]1株→100株 [2005-03-28]1株→10株 [2001-03-27]1株→2株 [2000-06-27]1株→2株
