2146 UTグループ(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 | 12,300 | 12,300 | 11,800 | 11,910 | 1,109 | 59.55 |
| 2008-12-29 | 11,700 | 11,950 | 11,300 | 11,760 | 1,142 | 58.80 |
| 2008-12-26 | 11,300 | 11,700 | 11,200 | 11,690 | 584 | 58.45 |
| 2008-12-25 | 11,100 | 11,900 | 11,010 | 11,780 | 721 | 58.90 |
| 2008-12-24 | 11,900 | 12,800 | 11,000 | 12,600 | 913 | 63 |
| 2008-12-22 | 12,400 | 12,400 | 11,810 | 11,860 | 552 | 59.30 |
| 2008-12-19 | 14,200 | 14,200 | 11,620 | 12,200 | 3,167 | 61 |
| 2008-12-18 | 11,000 | 12,400 | 10,800 | 12,400 | 1,213 | 62 |
| 2008-12-17 | 10,450 | 10,450 | 10,010 | 10,400 | 1,219 | 52 |
| 2008-12-16 | 11,300 | 11,360 | 9,800 | 10,650 | 2,366 | 53.25 |
| 2008-12-15 | 11,740 | 11,740 | 11,200 | 11,430 | 1,467 | 57.15 |
| 2008-12-12 | 11,650 | 12,100 | 11,500 | 11,800 | 2,078 | 59 |
| 2008-12-11 | 13,260 | 13,500 | 12,800 | 13,050 | 670 | 65.25 |
| 2008-12-10 | 13,000 | 13,400 | 12,950 | 13,060 | 491 | 65.30 |
| 2008-12-09 | 13,210 | 13,300 | 12,810 | 13,100 | 267 | 65.50 |
| 2008-12-08 | 13,000 | 13,110 | 12,710 | 12,810 | 364 | 64.05 |
| 2008-12-05 | 13,000 | 13,100 | 12,420 | 12,900 | 414 | 64.50 |
| 2008-12-04 | 13,950 | 13,950 | 13,310 | 13,320 | 161 | 66.60 |
| 2008-12-03 | 14,390 | 14,450 | 13,800 | 14,100 | 279 | 70.50 |
| 2008-12-02 | 14,190 | 15,100 | 14,000 | 14,990 | 163 | 74.95 |
| 2008-12-01 | 15,000 | 15,200 | 14,400 | 14,990 | 326 | 74.95 |
| 2008-11-28 | 15,000 | 15,190 | 14,200 | 14,400 | 789 | 72 |
| 2008-11-27 | 13,000 | 14,010 | 12,820 | 14,000 | 402 | 70 |
| 2008-11-26 | 13,200 | 13,500 | 12,650 | 13,200 | 429 | 66 |
| 2008-11-25 | 15,000 | 15,450 | 13,200 | 13,250 | 924 | 66.25 |
| 2008-11-21 | 12,400 | 15,200 | 12,400 | 15,200 | 374 | 76 |
| 2008-11-20 | 14,500 | 14,500 | 12,910 | 13,600 | 810 | 68 |
| 2008-11-19 | 15,810 | 16,100 | 14,650 | 14,800 | 1,054 | 74 |
| 2008-11-18 | 15,300 | 15,400 | 14,800 | 14,810 | 331 | 74.05 |
| 2008-11-17 | 16,100 | 16,440 | 15,550 | 15,700 | 872 | 78.50 |
| 2008-11-14 | 18,910 | 19,000 | 16,710 | 17,100 | 641 | 85.50 |
| 2008-11-13 | 17,700 | 19,300 | 17,500 | 18,510 | 1,228 | 92.55 |
| 2008-11-12 | 20,620 | 21,300 | 18,700 | 19,500 | 1,597 | 97.50 |
| 2008-11-11 | 21,890 | 21,890 | 20,500 | 21,520 | 4,800 | 107.60 |
| 2008-11-10 | 19,890 | 19,890 | 19,890 | 19,890 | 589 | 99.45 |
| 2008-11-07 | 15,900 | 17,890 | 15,690 | 17,890 | 2,051 | 89.45 |
| 2008-11-06 | 15,500 | 16,190 | 14,690 | 15,890 | 239 | 79.45 |
| 2008-11-05 | 15,400 | 15,800 | 15,000 | 15,500 | 232 | 77.50 |
| 2008-11-04 | 15,000 | 15,730 | 14,500 | 14,500 | 549 | 72.50 |
| 2008-10-31 | 15,800 | 15,800 | 14,650 | 14,800 | 960 | 74 |
| 2008-10-30 | 13,800 | 14,100 | 13,500 | 13,800 | 633 | 69 |
| 2008-10-29 | 15,080 | 16,510 | 13,000 | 13,450 | 818 | 67.25 |
| 2008-10-28 | 16,300 | 16,300 | 13,900 | 15,000 | 431 | 75 |
| 2008-10-27 | 17,900 | 17,900 | 15,300 | 15,300 | 150 | 76.50 |
| 2008-10-24 | 18,210 | 18,280 | 17,000 | 17,300 | 135 | 86.50 |
| 2008-10-23 | 18,400 | 18,400 | 17,500 | 18,000 | 150 | 90 |
| 2008-10-22 | 18,660 | 19,500 | 17,800 | 18,000 | 269 | 90 |
| 2008-10-21 | 18,540 | 19,200 | 18,000 | 18,060 | 277 | 90.30 |
| 2008-10-20 | 18,200 | 19,000 | 18,000 | 18,530 | 593 | 92.65 |
| 2008-10-17 | 20,100 | 20,100 | 17,800 | 19,000 | 703 | 95 |
| 2008-10-16 | 19,810 | 19,810 | 17,600 | 19,500 | 1,997 | 97.50 |
| 2008-10-15 | 17,810 | 17,810 | 17,810 | 17,810 | 525 | 89.05 |
| 2008-10-14 | 15,810 | 15,810 | 15,810 | 15,810 | 54 | 79.05 |
| 2008-10-10 | 12,600 | 14,200 | 12,600 | 13,810 | 14,851 | 69.05 |
| 2008-10-09 | 16,600 | 16,600 | 16,600 | 16,600 | 168 | 83 |
| 2008-10-08 | 22,600 | 22,600 | 22,600 | 22,600 | 51 | 113 |
| 2008-10-06 | 34,600 | 34,600 | 34,600 | 34,600 | 3 | 173 |
| 2008-10-03 | 38,600 | 38,700 | 38,600 | 38,600 | 1,280 | 193 |
| 2008-10-02 | 46,500 | 47,900 | 42,550 | 42,600 | 290 | 213 |
| 2008-10-01 | 48,800 | 48,800 | 45,350 | 46,550 | 113 | 232.75 |
| 2008-09-30 | 48,800 | 48,800 | 45,700 | 48,400 | 283 | 242 |
| 2008-09-29 | 49,000 | 49,000 | 47,100 | 48,400 | 61 | 242 |
| 2008-09-26 | 50,300 | 51,100 | 48,000 | 49,400 | 131 | 247 |
| 2008-09-25 | 51,500 | 51,500 | 50,100 | 51,300 | 179 | 256.50 |
| 2008-09-24 | 51,500 | 53,000 | 51,000 | 53,000 | 502 | 265 |
| 2008-09-22 | 50,800 | 54,000 | 50,800 | 51,500 | 352 | 257.50 |
| 2008-09-19 | 52,600 | 52,600 | 49,400 | 50,300 | 566 | 251.50 |
| 2008-09-18 | 45,150 | 48,900 | 45,000 | 48,900 | 436 | 244.50 |
| 2008-09-17 | 48,000 | 48,000 | 44,250 | 46,750 | 289 | 233.75 |
| 2008-09-16 | 44,400 | 47,800 | 44,000 | 44,650 | 1,025 | 223.25 |
| 2008-09-12 | 44,750 | 48,500 | 44,550 | 48,000 | 619 | 240 |
| 2008-09-11 | 40,400 | 44,500 | 39,400 | 44,500 | 364 | 222.50 |
| 2008-09-10 | 37,600 | 40,800 | 36,500 | 40,800 | 768 | 204 |
| 2008-09-09 | 36,100 | 36,800 | 35,850 | 36,800 | 270 | 184 |
| 2008-09-08 | 35,850 | 36,400 | 35,250 | 35,750 | 344 | 178.75 |
| 2008-09-05 | 36,300 | 36,300 | 33,600 | 34,250 | 1,112 | 171.25 |
| 2008-09-04 | 39,900 | 40,000 | 37,500 | 37,500 | 663 | 187.50 |
| 2008-09-03 | 43,200 | 44,000 | 41,500 | 41,500 | 256 | 207.50 |
| 2008-09-02 | 45,700 | 46,500 | 43,800 | 43,800 | 190 | 219 |
| 2008-09-01 | 47,000 | 47,400 | 45,650 | 46,500 | 218 | 232.50 |
| 2008-08-29 | 47,850 | 47,850 | 45,500 | 46,200 | 493 | 231 |
| 2008-08-28 | 49,100 | 51,400 | 45,000 | 45,050 | 972 | 225.25 |
| 2008-08-27 | 44,900 | 48,500 | 44,500 | 48,300 | 796 | 241.50 |
| 2008-08-26 | 43,500 | 45,000 | 43,350 | 44,500 | 722 | 222.50 |
| 2008-08-25 | 43,850 | 44,500 | 43,500 | 43,900 | 914 | 219.50 |
| 2008-08-22 | 45,800 | 45,800 | 44,600 | 44,650 | 635 | 223.25 |
| 2008-08-21 | 46,000 | 47,200 | 45,600 | 45,800 | 1,041 | 229 |
| 2008-08-20 | 46,500 | 46,500 | 45,800 | 45,900 | 887 | 229.50 |
| 2008-08-19 | 46,400 | 49,300 | 46,350 | 47,700 | 982 | 238.50 |
| 2008-08-18 | 50,900 | 51,100 | 47,000 | 48,400 | 1,615 | 242 |
| 2008-08-15 | 55,300 | 55,800 | 49,900 | 50,800 | 2,616 | 254 |
| 2008-08-14 | 57,800 | 57,800 | 57,800 | 57,800 | 62 | 289 |
| 2008-08-13 | 62,800 | 62,800 | 62,800 | 62,800 | 145 | 314 |
| 2008-08-12 | 67,800 | 67,800 | 67,800 | 67,800 | 105 | 339 |
| 2008-08-11 | 77,800 | 78,000 | 75,500 | 77,800 | 155 | 389 |
| 2008-08-08 | 73,200 | 74,700 | 73,000 | 74,700 | 107 | 373.50 |
| 2008-08-07 | 76,000 | 77,500 | 75,900 | 76,100 | 154 | 380.50 |
| 2008-08-06 | 76,500 | 77,300 | 75,000 | 75,900 | 80 | 379.50 |
| 2008-08-05 | 74,800 | 77,800 | 74,100 | 77,800 | 112 | 389 |
| 2008-08-04 | 75,200 | 77,000 | 74,300 | 75,800 | 334 | 379 |
| 2008-08-01 | 80,000 | 82,000 | 79,200 | 79,200 | 415 | 396 |
| 2008-07-31 | 82,000 | 84,900 | 80,000 | 82,000 | 785 | 410 |
| 2008-07-30 | 73,700 | 75,900 | 73,700 | 75,000 | 179 | 375 |
| 2008-07-29 | 73,800 | 73,800 | 73,000 | 73,500 | 147 | 367.50 |
| 2008-07-28 | 74,500 | 74,500 | 73,500 | 73,900 | 427 | 369.50 |
| 2008-07-25 | 76,000 | 76,000 | 74,800 | 75,400 | 271 | 377 |
| 2008-07-24 | 75,100 | 77,100 | 75,100 | 76,100 | 324 | 380.50 |
| 2008-07-23 | 78,800 | 80,900 | 76,000 | 77,100 | 884 | 385.50 |
| 2008-07-22 | 74,900 | 79,000 | 74,600 | 79,000 | 511 | 395 |
| 2008-07-18 | 72,300 | 76,200 | 72,000 | 73,500 | 583 | 367.50 |
| 2008-07-17 | 75,000 | 78,300 | 75,000 | 78,300 | 674 | 391.50 |
| 2008-07-16 | 73,000 | 74,100 | 70,600 | 73,000 | 952 | 365 |
| 2008-07-15 | 76,900 | 79,800 | 70,000 | 70,100 | 1,261 | 350.50 |
| 2008-07-14 | 87,600 | 88,100 | 79,600 | 79,900 | 1,564 | 399.50 |
| 2008-07-11 | 90,500 | 90,500 | 89,600 | 89,600 | 257 | 448 |
| 2008-07-10 | 88,300 | 91,000 | 88,200 | 90,500 | 348 | 452.50 |
| 2008-07-09 | 93,000 | 93,800 | 91,300 | 91,300 | 593 | 456.50 |
| 2008-07-08 | 93,500 | 95,000 | 93,000 | 93,100 | 237 | 465.50 |
| 2008-07-07 | 96,000 | 96,000 | 93,000 | 94,500 | 182 | 472.50 |
| 2008-07-04 | 97,900 | 98,900 | 95,500 | 95,600 | 310 | 478 |
| 2008-07-03 | 98,000 | 98,000 | 95,000 | 96,800 | 240 | 484 |
| 2008-07-02 | 101,000 | 101,000 | 98,300 | 98,300 | 277 | 491.50 |
| 2008-07-01 | 98,000 | 102,000 | 98,000 | 101,000 | 575 | 505 |
| 2008-06-30 | 107,000 | 107,000 | 99,500 | 102,000 | 2,072 | 510 |
| 2008-06-27 | 96,500 | 98,000 | 95,000 | 96,300 | 1,155 | 481.50 |
| 2008-06-26 | 105,000 | 105,000 | 93,100 | 95,500 | 3,964 | 477.50 |
| 2008-06-25 | 112,000 | 113,000 | 102,000 | 107,000 | 2,803 | 535 |
| 2008-06-24 | 118,000 | 118,000 | 112,000 | 114,000 | 735 | 570 |
| 2008-06-23 | 116,000 | 119,000 | 115,000 | 118,000 | 543 | 590 |
| 2008-06-20 | 118,000 | 120,000 | 117,000 | 119,000 | 476 | 595 |
| 2008-06-19 | 118,000 | 120,000 | 116,000 | 116,000 | 458 | 580 |
| 2008-06-18 | 116,000 | 120,000 | 116,000 | 116,000 | 452 | 580 |
| 2008-06-17 | 121,000 | 123,000 | 116,000 | 118,000 | 1,378 | 590 |
| 2008-06-16 | 125,000 | 125,000 | 119,000 | 119,000 | 2,023 | 595 |
| 2008-06-13 | 128,000 | 128,000 | 118,000 | 124,000 | 1,130 | 620 |
| 2008-06-12 | 129,000 | 133,000 | 126,000 | 128,000 | 857 | 640 |
| 2008-06-11 | 129,000 | 130,000 | 126,000 | 128,000 | 1,629 | 640 |
| 2008-06-10 | 130,000 | 133,000 | 125,000 | 129,000 | 1,880 | 645 |
| 2008-06-09 | 121,000 | 133,000 | 121,000 | 128,000 | 2,554 | 640 |
| 2008-06-06 | 120,000 | 130,000 | 120,000 | 127,000 | 3,019 | 635 |
| 2008-06-05 | 117,000 | 121,000 | 110,000 | 118,000 | 4,335 | 590 |
| 2008-06-04 | 123,000 | 124,000 | 109,000 | 116,000 | 4,523 | 580 |
| 2008-06-03 | 130,000 | 131,000 | 124,000 | 125,000 | 1,077 | 625 |
| 2008-06-02 | 135,000 | 136,000 | 130,000 | 132,000 | 1,649 | 660 |
| 2008-05-30 | 145,000 | 146,000 | 138,000 | 139,000 | 2,322 | 695 |
| 2008-05-29 | 142,000 | 145,000 | 139,000 | 144,000 | 6,600 | 720 |
| 2008-05-28 | 124,000 | 142,000 | 123,000 | 138,000 | 7,871 | 690 |
| 2008-05-27 | 124,000 | 125,000 | 122,000 | 122,000 | 678 | 610 |
| 2008-05-26 | 129,000 | 129,000 | 122,000 | 122,000 | 940 | 610 |
| 2008-05-23 | 126,000 | 133,000 | 125,000 | 130,000 | 1,658 | 650 |
| 2008-05-22 | 122,000 | 129,000 | 120,000 | 127,000 | 1,744 | 635 |
| 2008-05-21 | 127,000 | 127,000 | 120,000 | 120,000 | 1,687 | 600 |
| 2008-05-20 | 139,000 | 140,000 | 129,000 | 131,000 | 1,998 | 655 |
| 2008-05-19 | 136,000 | 144,000 | 134,000 | 141,000 | 2,812 | 705 |
| 2008-05-16 | 141,000 | 141,000 | 137,000 | 139,000 | 689 | 695 |
| 2008-05-15 | 140,000 | 142,000 | 136,000 | 140,000 | 2,001 | 700 |
| 2008-05-14 | 139,000 | 139,000 | 134,000 | 136,000 | 605 | 680 |
| 2008-05-13 | 134,000 | 141,000 | 131,000 | 140,000 | 918 | 700 |
| 2008-05-12 | 134,000 | 134,000 | 131,000 | 133,000 | 261 | 665 |
| 2008-05-09 | 140,000 | 140,000 | 132,000 | 134,000 | 631 | 670 |
| 2008-05-08 | 133,000 | 143,000 | 132,000 | 139,000 | 1,085 | 695 |
| 2008-05-07 | 151,000 | 151,000 | 132,000 | 135,000 | 4,612 | 675 |
| 2008-05-02 | 113,000 | 131,000 | 110,000 | 131,000 | 4,518 | 655 |
| 2008-05-01 | 118,000 | 127,000 | 108,000 | 111,000 | 7,396 | 555 |
| 2008-04-30 | 129,000 | 129,000 | 125,000 | 128,000 | 853 | 640 |
| 2008-04-28 | 128,000 | 130,000 | 123,000 | 126,000 | 982 | 630 |
| 2008-04-25 | 133,000 | 135,000 | 129,000 | 132,000 | 885 | 660 |
| 2008-04-24 | 138,000 | 139,000 | 134,000 | 135,000 | 654 | 675 |
| 2008-04-23 | 140,000 | 141,000 | 137,000 | 138,000 | 500 | 690 |
| 2008-04-22 | 141,000 | 141,000 | 132,000 | 138,000 | 1,295 | 690 |
| 2008-04-21 | 146,000 | 151,000 | 142,000 | 142,000 | 891 | 710 |
| 2008-04-18 | 147,000 | 153,000 | 145,000 | 145,000 | 1,626 | 725 |
| 2008-04-17 | 145,000 | 149,000 | 140,000 | 143,000 | 1,878 | 715 |
| 2008-04-16 | 131,000 | 145,000 | 128,000 | 144,000 | 2,400 | 720 |
| 2008-04-15 | 132,000 | 133,000 | 126,000 | 129,000 | 978 | 645 |
| 2008-04-14 | 125,000 | 136,000 | 124,000 | 130,000 | 1,845 | 650 |
| 2008-04-11 | 130,000 | 132,000 | 124,000 | 126,000 | 1,815 | 630 |
| 2008-04-10 | 135,000 | 143,000 | 131,000 | 136,000 | 7,689 | 680 |
| 2008-04-09 | 115,000 | 133,000 | 113,000 | 131,000 | 5,672 | 655 |
| 2008-04-08 | 104,000 | 120,000 | 103,000 | 117,000 | 6,450 | 585 |
| 2008-04-07 | 99,000 | 101,000 | 92,000 | 100,000 | 3,586 | 500 |
| 2008-04-04 | 105,000 | 107,000 | 97,800 | 98,000 | 3,870 | 490 |
| 2008-04-03 | 105,000 | 113,000 | 105,000 | 108,000 | 4,166 | 540 |
| 2008-04-02 | 114,000 | 115,000 | 98,700 | 103,000 | 6,425 | 515 |
| 2008-04-01 | 135,000 | 136,000 | 118,000 | 118,000 | 2,163 | 590 |
| 2008-03-31 | 138,000 | 139,000 | 132,000 | 138,000 | 1,029 | 690 |
| 2008-03-28 | 138,000 | 140,000 | 136,000 | 137,000 | 639 | 685 |
| 2008-03-27 | 136,000 | 143,000 | 134,000 | 142,000 | 1,209 | 710 |
| 2008-03-26 | 146,000 | 148,000 | 131,000 | 137,000 | 3,886 | 685 |
| 2008-03-25 | 148,000 | 151,000 | 139,000 | 143,000 | 9,090 | 715 |
| 2008-03-24 | 190,000 | 190,000 | 169,000 | 169,000 | 3,192 | 845 |
| 2008-03-21 | 184,000 | 200,000 | 184,000 | 199,000 | 405 | 995 |
| 2008-03-19 | 177,000 | 184,000 | 176,000 | 184,000 | 458 | 920 |
| 2008-03-18 | 183,000 | 184,000 | 165,000 | 171,000 | 1,064 | 855 |
| 2008-03-17 | 193,000 | 194,000 | 180,000 | 182,000 | 508 | 910 |
| 2008-03-14 | 194,000 | 198,000 | 190,000 | 196,000 | 388 | 980 |
| 2008-03-13 | 196,000 | 196,000 | 187,000 | 189,000 | 89 | 945 |
| 2008-03-12 | 195,000 | 199,000 | 193,000 | 197,000 | 481 | 985 |
| 2008-03-11 | 181,000 | 194,000 | 175,000 | 194,000 | 567 | 970 |
| 2008-03-10 | 183,000 | 188,000 | 179,000 | 184,000 | 718 | 920 |
| 2008-03-07 | 185,000 | 189,000 | 183,000 | 186,000 | 490 | 930 |
| 2008-03-06 | 191,000 | 194,000 | 189,000 | 191,000 | 290 | 955 |
| 2008-03-05 | 188,000 | 200,000 | 188,000 | 191,000 | 720 | 955 |
| 2008-03-04 | 194,000 | 194,000 | 186,000 | 187,000 | 554 | 935 |
| 2008-03-03 | 201,000 | 201,000 | 193,000 | 194,000 | 305 | 970 |
| 2008-02-29 | 204,000 | 208,000 | 196,000 | 207,000 | 677 | 1,035 |
| 2008-02-28 | 203,000 | 205,000 | 202,000 | 203,000 | 883 | 1,015 |
| 2008-02-27 | 202,000 | 203,000 | 201,000 | 202,000 | 1,219 | 1,010 |
| 2008-02-26 | 195,000 | 196,000 | 189,000 | 192,000 | 635 | 960 |
| 2008-02-25 | 195,000 | 199,000 | 194,000 | 196,000 | 320 | 980 |
| 2008-02-22 | 197,000 | 198,000 | 196,000 | 197,000 | 346 | 985 |
| 2008-02-21 | 202,000 | 203,000 | 197,000 | 197,000 | 352 | 985 |
| 2008-02-20 | 197,000 | 208,000 | 197,000 | 198,000 | 222 | 990 |
| 2008-02-19 | 212,000 | 212,000 | 201,000 | 205,000 | 231 | 1,025 |
| 2008-02-18 | 203,000 | 212,000 | 203,000 | 210,000 | 667 | 1,050 |
| 2008-02-15 | 193,000 | 202,000 | 192,000 | 202,000 | 436 | 1,010 |
| 2008-02-14 | 187,000 | 205,000 | 187,000 | 203,000 | 871 | 1,015 |
| 2008-02-13 | 189,000 | 190,000 | 186,000 | 187,000 | 180 | 935 |
| 2008-02-12 | 187,000 | 190,000 | 185,000 | 187,000 | 174 | 935 |
| 2008-02-08 | 190,000 | 190,000 | 184,000 | 186,000 | 223 | 930 |
| 2008-02-07 | 188,000 | 190,000 | 187,000 | 190,000 | 135 | 950 |
| 2008-02-06 | 186,000 | 192,000 | 186,000 | 190,000 | 220 | 950 |
| 2008-02-05 | 201,000 | 201,000 | 196,000 | 198,000 | 207 | 990 |
| 2008-02-04 | 202,000 | 205,000 | 200,000 | 205,000 | 97 | 1,025 |
| 2008-02-01 | 208,000 | 209,000 | 200,000 | 203,000 | 77 | 1,015 |
| 2008-01-31 | 212,000 | 214,000 | 208,000 | 209,000 | 172 | 1,045 |
| 2008-01-30 | 204,000 | 208,000 | 203,000 | 208,000 | 269 | 1,040 |
| 2008-01-29 | 203,000 | 204,000 | 202,000 | 204,000 | 76 | 1,020 |
| 2008-01-28 | 202,000 | 205,000 | 201,000 | 202,000 | 515 | 1,010 |
| 2008-01-25 | 205,000 | 205,000 | 200,000 | 202,000 | 145 | 1,010 |
| 2008-01-24 | 204,000 | 204,000 | 192,000 | 193,000 | 409 | 965 |
| 2008-01-23 | 207,000 | 213,000 | 178,000 | 178,000 | 1,082 | 890 |
| 2008-01-22 | 200,000 | 214,000 | 199,000 | 209,000 | 325 | 1,045 |
| 2008-01-21 | 215,000 | 218,000 | 212,000 | 216,000 | 192 | 1,080 |
| 2008-01-18 | 200,000 | 220,000 | 200,000 | 219,000 | 501 | 1,095 |
| 2008-01-17 | 197,000 | 227,000 | 195,000 | 216,000 | 917 | 1,080 |
| 2008-01-16 | 193,000 | 199,000 | 192,000 | 197,000 | 547 | 985 |
| 2008-01-15 | 195,000 | 199,000 | 193,000 | 198,000 | 697 | 990 |
| 2008-01-11 | 203,000 | 204,000 | 196,000 | 196,000 | 434 | 980 |
| 2008-01-10 | 205,000 | 206,000 | 203,000 | 203,000 | 100 | 1,015 |
| 2008-01-09 | 207,000 | 208,000 | 200,000 | 205,000 | 175 | 1,025 |
| 2008-01-08 | 199,000 | 209,000 | 199,000 | 203,000 | 317 | 1,015 |
| 2008-01-07 | 195,000 | 202,000 | 191,000 | 202,000 | 453 | 1,010 |
| 2008-01-04 | 203,000 | 203,000 | 196,000 | 202,000 | 62 | 1,010 |
分割・併合履歴 ： [2013-06-26]1株→200株