1605 (株)INPEX 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 | 678,000 | 707,000 | 676,000 | 698,000 | 9,671 | 1,745 |
| 2008-12-29 | 649,000 | 668,000 | 642,000 | 664,000 | 8,319 | 1,660 |
| 2008-12-26 | 606,000 | 624,000 | 603,000 | 624,000 | 4,239 | 1,560 |
| 2008-12-25 | 587,000 | 611,000 | 586,000 | 610,000 | 3,594 | 1,525 |
| 2008-12-24 | 593,000 | 601,000 | 581,000 | 594,000 | 5,765 | 1,485 |
| 2008-12-22 | 571,000 | 609,000 | 571,000 | 609,000 | 8,298 | 1,522.50 |
| 2008-12-19 | 603,000 | 612,000 | 576,000 | 586,000 | 14,856 | 1,465 |
| 2008-12-18 | 612,000 | 641,000 | 608,000 | 623,000 | 7,392 | 1,557.50 |
| 2008-12-17 | 645,000 | 645,000 | 613,000 | 634,000 | 8,319 | 1,585 |
| 2008-12-16 | 626,000 | 634,000 | 607,000 | 625,000 | 9,211 | 1,562.50 |
| 2008-12-15 | 657,000 | 688,000 | 643,000 | 651,000 | 11,640 | 1,627.50 |
| 2008-12-12 | 676,000 | 712,000 | 651,000 | 659,000 | 29,778 | 1,647.50 |
| 2008-12-11 | 618,000 | 641,000 | 610,000 | 641,000 | 10,787 | 1,602.50 |
| 2008-12-10 | 575,000 | 603,000 | 567,000 | 599,000 | 8,622 | 1,497.50 |
| 2008-12-09 | 550,000 | 575,000 | 548,000 | 574,000 | 8,668 | 1,435 |
| 2008-12-08 | 509,000 | 539,000 | 505,000 | 536,000 | 8,100 | 1,340 |
| 2008-12-05 | 511,000 | 537,000 | 497,000 | 529,000 | 9,018 | 1,322.50 |
| 2008-12-04 | 530,000 | 561,000 | 523,000 | 524,000 | 9,883 | 1,310 |
| 2008-12-03 | 533,000 | 539,000 | 516,000 | 538,000 | 8,075 | 1,345 |
| 2008-12-02 | 525,000 | 539,000 | 523,000 | 526,000 | 9,816 | 1,315 |
| 2008-12-01 | 607,000 | 607,000 | 567,000 | 585,000 | 8,412 | 1,462.50 |
| 2008-11-28 | 593,000 | 613,000 | 585,000 | 612,000 | 12,009 | 1,530 |
| 2008-11-27 | 553,000 | 577,000 | 553,000 | 573,000 | 14,404 | 1,432.50 |
| 2008-11-26 | 504,000 | 523,000 | 499,000 | 521,000 | 6,860 | 1,302.50 |
| 2008-11-25 | 514,000 | 522,000 | 501,000 | 520,000 | 10,881 | 1,300 |
| 2008-11-21 | 432,000 | 488,000 | 428,000 | 484,000 | 8,641 | 1,210 |
| 2008-11-20 | 473,000 | 477,000 | 456,000 | 457,000 | 9,596 | 1,142.50 |
| 2008-11-19 | 501,000 | 507,000 | 479,000 | 493,000 | 8,500 | 1,232.50 |
| 2008-11-18 | 472,000 | 501,000 | 472,000 | 487,000 | 6,801 | 1,217.50 |
| 2008-11-17 | 476,000 | 506,000 | 472,000 | 481,000 | 8,938 | 1,202.50 |
| 2008-11-14 | 496,000 | 503,000 | 484,000 | 498,000 | 14,244 | 1,245 |
| 2008-11-13 | 484,000 | 491,000 | 455,000 | 456,000 | 14,159 | 1,140 |
| 2008-11-12 | 511,000 | 521,000 | 502,000 | 510,000 | 10,522 | 1,275 |
| 2008-11-11 | 560,000 | 564,000 | 537,000 | 539,000 | 8,685 | 1,347.50 |
| 2008-11-10 | 596,000 | 601,000 | 566,000 | 589,000 | 6,945 | 1,472.50 |
| 2008-11-07 | 529,000 | 562,000 | 526,000 | 546,000 | 10,373 | 1,365 |
| 2008-11-06 | 608,000 | 636,000 | 589,000 | 599,000 | 8,481 | 1,497.50 |
| 2008-11-05 | 640,000 | 679,000 | 630,000 | 674,000 | 11,080 | 1,685 |
| 2008-11-04 | 586,000 | 586,000 | 565,000 | 580,000 | 7,190 | 1,450 |
| 2008-10-31 | 569,000 | 597,000 | 551,000 | 556,000 | 11,290 | 1,390 |
| 2008-10-30 | 548,000 | 549,000 | 525,000 | 549,000 | 4,906 | 1,372.50 |
| 2008-10-29 | 494,000 | 505,000 | 476,000 | 499,000 | 9,737 | 1,247.50 |
| 2008-10-28 | 450,000 | 476,000 | 424,000 | 469,000 | 14,810 | 1,172.50 |
| 2008-10-27 | 498,000 | 531,000 | 458,000 | 465,000 | 10,134 | 1,162.50 |
| 2008-10-24 | 575,000 | 577,000 | 517,000 | 518,000 | 11,616 | 1,295 |
| 2008-10-23 | 550,000 | 573,000 | 531,000 | 565,000 | 13,003 | 1,412.50 |
| 2008-10-22 | 650,000 | 651,000 | 605,000 | 608,000 | 8,555 | 1,520 |
| 2008-10-21 | 683,000 | 691,000 | 662,000 | 683,000 | 10,524 | 1,707.50 |
| 2008-10-20 | 624,000 | 635,000 | 604,000 | 623,000 | 10,155 | 1,557.50 |
| 2008-10-17 | 621,000 | 623,000 | 585,000 | 604,000 | 8,270 | 1,510 |
| 2008-10-16 | 602,000 | 622,000 | 602,000 | 602,000 | 9,621 | 1,505 |
| 2008-10-15 | 706,000 | 712,000 | 677,000 | 702,000 | 8,093 | 1,755 |
| 2008-10-14 | 707,000 | 755,000 | 704,000 | 746,000 | 11,035 | 1,865 |
| 2008-10-10 | 630,000 | 683,000 | 629,000 | 657,000 | 10,387 | 1,642.50 |
| 2008-10-09 | 696,000 | 725,000 | 683,000 | 712,000 | 10,049 | 1,780 |
| 2008-10-08 | 730,000 | 742,000 | 690,000 | 692,000 | 8,485 | 1,730 |
| 2008-10-07 | 740,000 | 778,000 | 717,000 | 770,000 | 14,462 | 1,925 |
| 2008-10-06 | 750,000 | 796,000 | 742,000 | 786,000 | 12,080 | 1,965 |
| 2008-10-03 | 795,000 | 798,000 | 752,000 | 768,000 | 11,450 | 1,920 |
| 2008-10-02 | 867,000 | 879,000 | 809,000 | 815,000 | 9,409 | 2,037.50 |
| 2008-10-01 | 918,000 | 927,000 | 877,000 | 891,000 | 6,723 | 2,227.50 |
| 2008-09-30 | 850,000 | 897,000 | 837,000 | 896,000 | 11,268 | 2,240 |
| 2008-09-29 | 948,000 | 968,000 | 916,000 | 918,000 | 6,358 | 2,295 |
| 2008-09-26 | 1,002,000 | 1,016,000 | 964,000 | 978,000 | 6,834 | 2,445 |
| 2008-09-25 | 971,000 | 986,000 | 966,000 | 975,000 | 4,484 | 2,437.50 |
| 2008-09-24 | 1,017,000 | 1,028,000 | 990,000 | 1,011,000 | 8,593 | 2,527.50 |
| 2008-09-22 | 1,045,000 | 1,045,000 | 1,012,000 | 1,037,000 | 12,690 | 2,592.50 |
| 2008-09-19 | 910,000 | 945,000 | 902,000 | 945,000 | 9,695 | 2,362.50 |
| 2008-09-18 | 908,000 | 917,000 | 854,000 | 875,000 | 9,856 | 2,187.50 |
| 2008-09-17 | 898,000 | 905,000 | 883,000 | 898,000 | 8,394 | 2,245 |
| 2008-09-16 | 940,000 | 940,000 | 878,000 | 894,000 | 12,211 | 2,235 |
| 2008-09-12 | 994,000 | 1,010,000 | 975,000 | 1,006,000 | 7,809 | 2,515 |
| 2008-09-11 | 995,000 | 1,007,000 | 976,000 | 977,000 | 7,346 | 2,442.50 |
| 2008-09-10 | 976,000 | 1,003,000 | 970,000 | 988,000 | 12,067 | 2,470 |
| 2008-09-09 | 1,044,000 | 1,044,000 | 1,006,000 | 1,015,000 | 7,049 | 2,537.50 |
| 2008-09-08 | 1,030,000 | 1,072,000 | 1,012,000 | 1,055,000 | 6,396 | 2,637.50 |
| 2008-09-05 | 972,000 | 1,030,000 | 971,000 | 1,030,000 | 8,166 | 2,575 |
| 2008-09-04 | 1,033,000 | 1,033,000 | 989,000 | 1,009,000 | 11,599 | 2,522.50 |
| 2008-09-03 | 1,036,000 | 1,042,000 | 1,012,000 | 1,025,000 | 10,673 | 2,562.50 |
| 2008-09-02 | 1,103,000 | 1,103,000 | 1,047,000 | 1,067,000 | 13,107 | 2,667.50 |
| 2008-09-01 | 1,170,000 | 1,176,000 | 1,143,000 | 1,143,000 | 7,145 | 2,857.50 |
| 2008-08-29 | 1,139,000 | 1,190,000 | 1,138,000 | 1,190,000 | 6,082 | 2,975 |
| 2008-08-28 | 1,150,000 | 1,152,000 | 1,140,000 | 1,150,000 | 4,474 | 2,875 |
| 2008-08-27 | 1,145,000 | 1,154,000 | 1,136,000 | 1,141,000 | 4,697 | 2,852.50 |
| 2008-08-26 | 1,119,000 | 1,138,000 | 1,113,000 | 1,128,000 | 3,694 | 2,820 |
| 2008-08-25 | 1,159,000 | 1,160,000 | 1,128,000 | 1,137,000 | 7,364 | 2,842.50 |
| 2008-08-22 | 1,198,000 | 1,200,000 | 1,187,000 | 1,190,000 | 9,316 | 2,975 |
| 2008-08-21 | 1,146,000 | 1,174,000 | 1,145,000 | 1,165,000 | 9,221 | 2,912.50 |
| 2008-08-20 | 1,116,000 | 1,140,000 | 1,113,000 | 1,134,000 | 6,073 | 2,835 |
| 2008-08-19 | 1,110,000 | 1,116,000 | 1,087,000 | 1,106,000 | 6,045 | 2,765 |
| 2008-08-18 | 1,090,000 | 1,117,000 | 1,085,000 | 1,107,000 | 4,639 | 2,767.50 |
| 2008-08-15 | 1,110,000 | 1,110,000 | 1,091,000 | 1,104,000 | 4,719 | 2,760 |
| 2008-08-14 | 1,089,000 | 1,110,000 | 1,086,000 | 1,100,000 | 6,554 | 2,750 |
| 2008-08-13 | 1,090,000 | 1,092,000 | 1,061,000 | 1,071,000 | 6,691 | 2,677.50 |
| 2008-08-12 | 1,095,000 | 1,111,000 | 1,081,000 | 1,103,000 | 10,106 | 2,757.50 |
| 2008-08-11 | 1,066,000 | 1,077,000 | 1,048,000 | 1,071,000 | 8,146 | 2,677.50 |
| 2008-08-08 | 1,100,000 | 1,102,000 | 1,064,000 | 1,072,000 | 12,668 | 2,680 |
| 2008-08-07 | 1,056,000 | 1,082,000 | 1,040,000 | 1,080,000 | 12,993 | 2,700 |
| 2008-08-06 | 985,000 | 1,020,000 | 968,000 | 1,016,000 | 9,837 | 2,540 |
| 2008-08-05 | 966,000 | 991,000 | 964,000 | 985,000 | 11,586 | 2,462.50 |
| 2008-08-04 | 1,050,000 | 1,055,000 | 1,022,000 | 1,026,000 | 7,282 | 2,565 |
| 2008-08-01 | 1,064,000 | 1,071,000 | 1,020,000 | 1,020,000 | 10,052 | 2,550 |
| 2008-07-31 | 1,127,000 | 1,128,000 | 1,078,000 | 1,097,000 | 8,780 | 2,742.50 |
| 2008-07-30 | 1,076,000 | 1,086,000 | 1,058,000 | 1,070,000 | 8,391 | 2,675 |
| 2008-07-29 | 1,085,000 | 1,107,000 | 1,080,000 | 1,096,000 | 10,482 | 2,740 |
| 2008-07-28 | 1,056,000 | 1,077,000 | 1,047,000 | 1,074,000 | 7,277 | 2,685 |
| 2008-07-25 | 1,065,000 | 1,085,000 | 1,044,000 | 1,056,000 | 15,288 | 2,640 |
| 2008-07-24 | 1,066,000 | 1,080,000 | 1,043,000 | 1,059,000 | 23,496 | 2,647.50 |
| 2008-07-23 | 1,115,000 | 1,121,000 | 1,102,000 | 1,106,000 | 11,060 | 2,765 |
| 2008-07-22 | 1,145,000 | 1,168,000 | 1,142,000 | 1,155,000 | 7,174 | 2,887.50 |
| 2008-07-18 | 1,140,000 | 1,150,000 | 1,110,000 | 1,130,000 | 13,488 | 2,825 |
| 2008-07-17 | 1,150,000 | 1,170,000 | 1,140,000 | 1,170,000 | 8,969 | 2,925 |
| 2008-07-16 | 1,200,000 | 1,210,000 | 1,180,000 | 1,180,000 | 10,086 | 2,950 |
| 2008-07-15 | 1,240,000 | 1,240,000 | 1,220,000 | 1,240,000 | 4,693 | 3,100 |
| 2008-07-14 | 1,240,000 | 1,260,000 | 1,230,000 | 1,230,000 | 5,079 | 3,075 |
| 2008-07-11 | 1,230,000 | 1,250,000 | 1,220,000 | 1,240,000 | 8,277 | 3,100 |
| 2008-07-10 | 1,210,000 | 1,230,000 | 1,200,000 | 1,200,000 | 9,277 | 3,000 |
| 2008-07-09 | 1,250,000 | 1,260,000 | 1,220,000 | 1,240,000 | 18,361 | 3,100 |
| 2008-07-08 | 1,300,000 | 1,310,000 | 1,260,000 | 1,270,000 | 11,372 | 3,175 |
| 2008-07-07 | 1,320,000 | 1,350,000 | 1,320,000 | 1,340,000 | 5,651 | 3,350 |
| 2008-07-04 | 1,370,000 | 1,380,000 | 1,320,000 | 1,330,000 | 5,147 | 3,325 |
| 2008-07-03 | 1,350,000 | 1,380,000 | 1,340,000 | 1,360,000 | 5,643 | 3,400 |
| 2008-07-02 | 1,360,000 | 1,370,000 | 1,340,000 | 1,350,000 | 4,735 | 3,375 |
| 2008-07-01 | 1,350,000 | 1,370,000 | 1,340,000 | 1,370,000 | 5,712 | 3,425 |
| 2008-06-30 | 1,300,000 | 1,340,000 | 1,290,000 | 1,340,000 | 6,338 | 3,350 |
| 2008-06-27 | 1,300,000 | 1,330,000 | 1,280,000 | 1,280,000 | 6,211 | 3,200 |
| 2008-06-26 | 1,290,000 | 1,310,000 | 1,270,000 | 1,300,000 | 4,696 | 3,250 |
| 2008-06-25 | 1,300,000 | 1,300,000 | 1,290,000 | 1,300,000 | 2,773 | 3,250 |
| 2008-06-24 | 1,310,000 | 1,320,000 | 1,290,000 | 1,290,000 | 5,087 | 3,225 |
| 2008-06-23 | 1,280,000 | 1,300,000 | 1,270,000 | 1,290,000 | 3,178 | 3,225 |
| 2008-06-20 | 1,320,000 | 1,320,000 | 1,290,000 | 1,290,000 | 7,259 | 3,225 |
| 2008-06-19 | 1,320,000 | 1,340,000 | 1,310,000 | 1,340,000 | 9,062 | 3,350 |
| 2008-06-18 | 1,280,000 | 1,310,000 | 1,280,000 | 1,310,000 | 3,028 | 3,275 |
| 2008-06-17 | 1,300,000 | 1,310,000 | 1,280,000 | 1,290,000 | 4,771 | 3,225 |
| 2008-06-16 | 1,310,000 | 1,320,000 | 1,280,000 | 1,280,000 | 4,251 | 3,200 |
| 2008-06-13 | 1,310,000 | 1,340,000 | 1,300,000 | 1,330,000 | 10,503 | 3,325 |
| 2008-06-12 | 1,310,000 | 1,320,000 | 1,280,000 | 1,290,000 | 6,464 | 3,225 |
| 2008-06-11 | 1,310,000 | 1,310,000 | 1,280,000 | 1,290,000 | 5,685 | 3,225 |
| 2008-06-10 | 1,340,000 | 1,340,000 | 1,310,000 | 1,330,000 | 6,103 | 3,325 |
| 2008-06-09 | 1,360,000 | 1,370,000 | 1,340,000 | 1,350,000 | 6,062 | 3,375 |
| 2008-06-06 | 1,300,000 | 1,310,000 | 1,290,000 | 1,300,000 | 8,406 | 3,250 |
| 2008-06-05 | 1,280,000 | 1,280,000 | 1,250,000 | 1,250,000 | 8,251 | 3,125 |
| 2008-06-04 | 1,300,000 | 1,300,000 | 1,280,000 | 1,290,000 | 4,485 | 3,225 |
| 2008-06-03 | 1,320,000 | 1,360,000 | 1,310,000 | 1,320,000 | 8,180 | 3,300 |
| 2008-06-02 | 1,320,000 | 1,330,000 | 1,300,000 | 1,330,000 | 4,692 | 3,325 |
| 2008-05-30 | 1,280,000 | 1,340,000 | 1,280,000 | 1,330,000 | 17,510 | 3,325 |
| 2008-05-29 | 1,280,000 | 1,280,000 | 1,260,000 | 1,280,000 | 5,391 | 3,200 |
| 2008-05-28 | 1,270,000 | 1,280,000 | 1,250,000 | 1,250,000 | 6,026 | 3,125 |
| 2008-05-27 | 1,290,000 | 1,310,000 | 1,290,000 | 1,310,000 | 5,957 | 3,275 |
| 2008-05-26 | 1,320,000 | 1,330,000 | 1,270,000 | 1,270,000 | 11,934 | 3,175 |
| 2008-05-23 | 1,360,000 | 1,370,000 | 1,340,000 | 1,340,000 | 6,035 | 3,350 |
| 2008-05-22 | 1,400,000 | 1,410,000 | 1,350,000 | 1,380,000 | 9,754 | 3,450 |
| 2008-05-21 | 1,390,000 | 1,440,000 | 1,380,000 | 1,390,000 | 19,246 | 3,475 |
| 2008-05-20 | 1,400,000 | 1,420,000 | 1,390,000 | 1,390,000 | 11,689 | 3,475 |
| 2008-05-19 | 1,340,000 | 1,410,000 | 1,330,000 | 1,400,000 | 14,596 | 3,500 |
| 2008-05-16 | 1,350,000 | 1,360,000 | 1,330,000 | 1,330,000 | 6,986 | 3,325 |
| 2008-05-15 | 1,290,000 | 1,330,000 | 1,280,000 | 1,310,000 | 13,809 | 3,275 |
| 2008-05-14 | 1,270,000 | 1,350,000 | 1,270,000 | 1,330,000 | 15,637 | 3,325 |
| 2008-05-13 | 1,250,000 | 1,280,000 | 1,240,000 | 1,280,000 | 8,955 | 3,200 |
| 2008-05-12 | 1,250,000 | 1,260,000 | 1,240,000 | 1,260,000 | 3,763 | 3,150 |
| 2008-05-09 | 1,280,000 | 1,290,000 | 1,230,000 | 1,240,000 | 7,764 | 3,100 |
| 2008-05-08 | 1,290,000 | 1,310,000 | 1,260,000 | 1,260,000 | 11,507 | 3,150 |
| 2008-05-07 | 1,230,000 | 1,280,000 | 1,220,000 | 1,280,000 | 15,188 | 3,200 |
| 2008-05-02 | 1,130,000 | 1,140,000 | 1,120,000 | 1,130,000 | 5,544 | 2,825 |
| 2008-05-01 | 1,150,000 | 1,160,000 | 1,140,000 | 1,140,000 | 3,518 | 2,850 |
| 2008-04-30 | 1,170,000 | 1,180,000 | 1,160,000 | 1,160,000 | 5,726 | 2,900 |
| 2008-04-28 | 1,230,000 | 1,240,000 | 1,210,000 | 1,210,000 | 5,268 | 3,025 |
| 2008-04-25 | 1,200,000 | 1,210,000 | 1,180,000 | 1,190,000 | 8,146 | 2,975 |
| 2008-04-24 | 1,260,000 | 1,260,000 | 1,230,000 | 1,240,000 | 5,815 | 3,100 |
| 2008-04-23 | 1,230,000 | 1,270,000 | 1,230,000 | 1,270,000 | 6,485 | 3,175 |
| 2008-04-22 | 1,220,000 | 1,240,000 | 1,210,000 | 1,220,000 | 3,229 | 3,050 |
| 2008-04-21 | 1,270,000 | 1,270,000 | 1,210,000 | 1,210,000 | 4,037 | 3,025 |
| 2008-04-18 | 1,260,000 | 1,260,000 | 1,240,000 | 1,250,000 | 2,942 | 3,125 |
| 2008-04-17 | 1,270,000 | 1,280,000 | 1,260,000 | 1,260,000 | 4,744 | 3,150 |
| 2008-04-16 | 1,240,000 | 1,250,000 | 1,230,000 | 1,250,000 | 4,440 | 3,125 |
| 2008-04-15 | 1,220,000 | 1,230,000 | 1,200,000 | 1,220,000 | 4,140 | 3,050 |
| 2008-04-14 | 1,190,000 | 1,220,000 | 1,170,000 | 1,220,000 | 7,416 | 3,050 |
| 2008-04-11 | 1,200,000 | 1,210,000 | 1,190,000 | 1,200,000 | 4,474 | 3,000 |
| 2008-04-10 | 1,180,000 | 1,200,000 | 1,170,000 | 1,180,000 | 5,791 | 2,950 |
| 2008-04-09 | 1,170,000 | 1,170,000 | 1,150,000 | 1,160,000 | 5,251 | 2,900 |
| 2008-04-08 | 1,180,000 | 1,180,000 | 1,160,000 | 1,160,000 | 4,821 | 2,900 |
| 2008-04-07 | 1,150,000 | 1,170,000 | 1,150,000 | 1,170,000 | 4,739 | 2,925 |
| 2008-04-04 | 1,150,000 | 1,150,000 | 1,120,000 | 1,130,000 | 4,141 | 2,825 |
| 2008-04-03 | 1,130,000 | 1,160,000 | 1,120,000 | 1,160,000 | 4,659 | 2,900 |
| 2008-04-02 | 1,120,000 | 1,130,000 | 1,110,000 | 1,110,000 | 4,727 | 2,775 |
| 2008-04-01 | 1,090,000 | 1,120,000 | 1,080,000 | 1,120,000 | 6,713 | 2,800 |
| 2008-03-31 | 1,170,000 | 1,180,000 | 1,100,000 | 1,110,000 | 7,513 | 2,775 |
| 2008-03-28 | 1,140,000 | 1,170,000 | 1,130,000 | 1,170,000 | 6,662 | 2,925 |
| 2008-03-27 | 1,110,000 | 1,130,000 | 1,110,000 | 1,130,000 | 7,159 | 2,825 |
| 2008-03-26 | 1,080,000 | 1,100,000 | 1,060,000 | 1,090,000 | 7,157 | 2,725 |
| 2008-03-25 | 1,070,000 | 1,070,000 | 1,040,000 | 1,070,000 | 6,411 | 2,675 |
| 2008-03-24 | 1,040,000 | 1,080,000 | 1,030,000 | 1,070,000 | 9,105 | 2,675 |
| 2008-03-21 | 1,070,000 | 1,070,000 | 1,010,000 | 1,040,000 | 15,061 | 2,600 |
| 2008-03-19 | 1,160,000 | 1,170,000 | 1,080,000 | 1,090,000 | 10,409 | 2,725 |
| 2008-03-18 | 1,160,000 | 1,170,000 | 1,130,000 | 1,130,000 | 9,421 | 2,825 |
| 2008-03-17 | 1,230,000 | 1,250,000 | 1,190,000 | 1,190,000 | 8,280 | 2,975 |
| 2008-03-14 | 1,280,000 | 1,290,000 | 1,260,000 | 1,270,000 | 16,012 | 3,175 |
| 2008-03-13 | 1,170,000 | 1,250,000 | 1,170,000 | 1,240,000 | 21,763 | 3,100 |
| 2008-03-12 | 1,190,000 | 1,200,000 | 1,170,000 | 1,180,000 | 6,886 | 2,950 |
| 2008-03-11 | 1,150,000 | 1,170,000 | 1,130,000 | 1,130,000 | 10,697 | 2,825 |
| 2008-03-10 | 1,220,000 | 1,230,000 | 1,150,000 | 1,150,000 | 8,287 | 2,875 |
| 2008-03-07 | 1,210,000 | 1,230,000 | 1,210,000 | 1,220,000 | 6,290 | 3,050 |
| 2008-03-06 | 1,200,000 | 1,250,000 | 1,200,000 | 1,240,000 | 10,662 | 3,100 |
| 2008-03-05 | 1,150,000 | 1,170,000 | 1,130,000 | 1,170,000 | 6,952 | 2,925 |
| 2008-03-04 | 1,160,000 | 1,180,000 | 1,150,000 | 1,150,000 | 6,981 | 2,875 |
| 2008-03-03 | 1,170,000 | 1,170,000 | 1,140,000 | 1,150,000 | 6,260 | 2,875 |
| 2008-02-29 | 1,190,000 | 1,200,000 | 1,170,000 | 1,190,000 | 5,453 | 2,975 |
| 2008-02-28 | 1,180,000 | 1,210,000 | 1,180,000 | 1,200,000 | 7,460 | 3,000 |
| 2008-02-27 | 1,220,000 | 1,220,000 | 1,170,000 | 1,220,000 | 7,981 | 3,050 |
| 2008-02-26 | 1,230,000 | 1,230,000 | 1,180,000 | 1,180,000 | 7,095 | 2,950 |
| 2008-02-25 | 1,180,000 | 1,230,000 | 1,180,000 | 1,230,000 | 17,337 | 3,075 |
| 2008-02-22 | 1,120,000 | 1,150,000 | 1,080,000 | 1,140,000 | 13,055 | 2,850 |
| 2008-02-21 | 1,130,000 | 1,150,000 | 1,130,000 | 1,140,000 | 5,790 | 2,850 |
| 2008-02-20 | 1,150,000 | 1,170,000 | 1,110,000 | 1,110,000 | 9,768 | 2,775 |
| 2008-02-19 | 1,130,000 | 1,140,000 | 1,100,000 | 1,110,000 | 7,111 | 2,775 |
| 2008-02-18 | 1,140,000 | 1,140,000 | 1,100,000 | 1,100,000 | 4,776 | 2,750 |
| 2008-02-15 | 1,100,000 | 1,140,000 | 1,090,000 | 1,140,000 | 8,490 | 2,850 |
| 2008-02-14 | 1,130,000 | 1,130,000 | 1,110,000 | 1,120,000 | 7,503 | 2,800 |
| 2008-02-13 | 1,080,000 | 1,120,000 | 1,080,000 | 1,110,000 | 11,493 | 2,775 |
| 2008-02-12 | 1,060,000 | 1,070,000 | 1,040,000 | 1,070,000 | 14,651 | 2,675 |
| 2008-02-08 | 980,000 | 1,010,000 | 978,000 | 984,000 | 7,835 | 2,460 |
| 2008-02-07 | 965,000 | 994,000 | 955,000 | 985,000 | 7,121 | 2,462.50 |
| 2008-02-06 | 998,000 | 1,010,000 | 975,000 | 975,000 | 7,674 | 2,437.50 |
| 2008-02-05 | 1,040,000 | 1,050,000 | 1,030,000 | 1,030,000 | 3,366 | 2,575 |
| 2008-02-04 | 1,020,000 | 1,030,000 | 1,000,000 | 1,030,000 | 6,767 | 2,575 |
| 2008-02-01 | 1,010,000 | 1,020,000 | 992,000 | 1,010,000 | 4,349 | 2,525 |
| 2008-01-31 | 1,000,000 | 1,030,000 | 991,000 | 1,010,000 | 7,796 | 2,525 |
| 2008-01-30 | 1,040,000 | 1,050,000 | 1,020,000 | 1,030,000 | 4,145 | 2,575 |
| 2008-01-29 | 1,020,000 | 1,040,000 | 1,010,000 | 1,030,000 | 4,364 | 2,575 |
| 2008-01-28 | 1,020,000 | 1,040,000 | 989,000 | 1,000,000 | 6,206 | 2,500 |
| 2008-01-25 | 1,000,000 | 1,050,000 | 993,000 | 1,040,000 | 9,516 | 2,600 |
| 2008-01-24 | 939,000 | 981,000 | 934,000 | 976,000 | 10,420 | 2,440 |
| 2008-01-23 | 973,000 | 995,000 | 952,000 | 959,000 | 12,373 | 2,397.50 |
| 2008-01-22 | 970,000 | 978,000 | 913,000 | 913,000 | 13,874 | 2,282.50 |
| 2008-01-21 | 1,030,000 | 1,040,000 | 1,010,000 | 1,010,000 | 4,503 | 2,525 |
| 2008-01-18 | 1,010,000 | 1,070,000 | 1,000,000 | 1,070,000 | 8,290 | 2,675 |
| 2008-01-17 | 1,050,000 | 1,060,000 | 1,000,000 | 1,050,000 | 14,441 | 2,625 |
| 2008-01-16 | 1,080,000 | 1,120,000 | 1,050,000 | 1,050,000 | 11,170 | 2,625 |
| 2008-01-15 | 1,170,000 | 1,170,000 | 1,120,000 | 1,130,000 | 7,084 | 2,825 |
| 2008-01-11 | 1,170,000 | 1,190,000 | 1,170,000 | 1,180,000 | 6,265 | 2,950 |
| 2008-01-10 | 1,240,000 | 1,260,000 | 1,150,000 | 1,170,000 | 14,991 | 2,925 |
| 2008-01-09 | 1,190,000 | 1,260,000 | 1,180,000 | 1,260,000 | 8,530 | 3,150 |
| 2008-01-08 | 1,190,000 | 1,200,000 | 1,160,000 | 1,200,000 | 8,511 | 3,000 |
| 2008-01-07 | 1,210,000 | 1,210,000 | 1,190,000 | 1,190,000 | 4,707 | 2,975 |
| 2008-01-04 | 1,230,000 | 1,230,000 | 1,200,000 | 1,220,000 | 3,823 | 3,050 |
分割・併合履歴 ： [2013-09-26]1株→400株
