2164 (株)地域新聞社 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 | 39,000 | 39,400 | 35,550 | 39,400 | 30 | 197 |
| 2008-12-29 | 36,900 | 36,900 | 33,900 | 35,300 | 31 | 176.50 |
| 2008-12-26 | 35,900 | 37,600 | 35,900 | 36,000 | 97 | 180 |
| 2008-12-25 | 46,700 | 47,800 | 39,900 | 39,900 | 90 | 199.50 |
| 2008-12-24 | 39,900 | 43,900 | 39,900 | 43,900 | 203 | 219.50 |
| 2008-12-22 | 39,500 | 40,500 | 38,100 | 39,500 | 109 | 197.50 |
| 2008-12-19 | 33,400 | 36,950 | 33,400 | 36,950 | 219 | 184.75 |
| 2008-12-18 | 30,150 | 32,950 | 30,150 | 32,950 | 186 | 164.75 |
| 2008-12-17 | 26,500 | 29,950 | 26,450 | 29,950 | 114 | 149.75 |
| 2008-12-16 | 26,400 | 26,990 | 26,000 | 26,950 | 7 | 134.75 |
| 2008-12-15 | 26,510 | 26,510 | 26,400 | 26,400 | 5 | 132 |
| 2008-12-12 | 26,100 | 26,200 | 25,500 | 25,500 | 9 | 127.50 |
| 2008-12-11 | 27,000 | 27,000 | 26,400 | 26,500 | 7 | 132.50 |
| 2008-12-10 | 27,000 | 28,000 | 26,000 | 27,600 | 30 | 138 |
| 2008-12-09 | 28,000 | 28,000 | 26,700 | 27,000 | 5 | 135 |
| 2008-12-08 | 26,500 | 27,000 | 24,500 | 27,000 | 19 | 135 |
| 2008-12-05 | 25,510 | 26,500 | 25,500 | 26,500 | 13 | 132.50 |
| 2008-12-04 | 26,500 | 26,500 | 26,500 | 26,500 | 3 | 132.50 |
| 2008-12-03 | 26,500 | 26,900 | 26,500 | 26,900 | 5 | 134.50 |
| 2008-12-02 | 25,500 | 26,900 | 25,500 | 25,600 | 16 | 128 |
| 2008-12-01 | 28,300 | 28,500 | 27,500 | 27,800 | 57 | 139 |
| 2008-11-28 | 28,150 | 28,150 | 27,100 | 27,500 | 17 | 137.50 |
| 2008-11-27 | 26,000 | 28,450 | 26,000 | 28,450 | 35 | 142.25 |
| 2008-11-26 | 25,900 | 25,900 | 24,600 | 25,450 | 22 | 127.25 |
| 2008-11-25 | 25,500 | 26,000 | 25,000 | 25,000 | 37 | 125 |
| 2008-11-21 | 23,910 | 25,200 | 22,250 | 24,900 | 63 | 124.50 |
| 2008-11-20 | 26,400 | 26,400 | 25,000 | 25,110 | 23 | 125.55 |
| 2008-11-19 | 27,000 | 27,300 | 27,000 | 27,300 | 4 | 136.50 |
| 2008-11-18 | 26,800 | 27,500 | 26,800 | 27,500 | 9 | 137.50 |
| 2008-11-17 | 28,320 | 28,320 | 27,400 | 27,400 | 6 | 137 |
| 2008-11-14 | 27,400 | 28,600 | 27,200 | 27,200 | 21 | 136 |
| 2008-11-13 | 28,800 | 28,800 | 26,600 | 26,920 | 21 | 134.60 |
| 2008-11-12 | 27,600 | 28,800 | 27,010 | 28,800 | 29 | 144 |
| 2008-11-11 | 29,200 | 29,200 | 28,000 | 28,500 | 134 | 142.50 |
| 2008-11-10 | 28,350 | 30,400 | 27,400 | 30,400 | 91 | 152 |
| 2008-11-07 | 28,020 | 28,410 | 27,000 | 27,150 | 93 | 135.75 |
| 2008-11-06 | 33,200 | 33,200 | 29,000 | 29,300 | 130 | 146.50 |
| 2008-11-05 | 30,200 | 32,850 | 30,000 | 31,200 | 86 | 156 |
| 2008-11-04 | 27,500 | 30,000 | 27,300 | 30,000 | 96 | 150 |
| 2008-10-31 | 27,490 | 27,490 | 26,000 | 27,000 | 67 | 135 |
| 2008-10-30 | 23,500 | 26,900 | 23,500 | 26,890 | 85 | 134.45 |
| 2008-10-29 | 28,000 | 28,000 | 24,400 | 24,400 | 43 | 122 |
| 2008-10-28 | 25,300 | 25,300 | 22,900 | 25,300 | 57 | 126.50 |
| 2008-10-27 | 26,500 | 26,500 | 25,600 | 25,900 | 54 | 129.50 |
| 2008-10-24 | 30,100 | 30,100 | 28,550 | 28,600 | 78 | 143 |
| 2008-10-23 | 30,800 | 32,900 | 30,800 | 32,900 | 134 | 164.50 |
| 2008-10-22 | 34,400 | 34,800 | 34,200 | 34,800 | 178 | 174 |
| 2008-10-21 | 30,800 | 30,800 | 30,800 | 30,800 | 11 | 154 |
| 2008-10-20 | 24,200 | 27,800 | 23,800 | 27,800 | 51 | 139 |
| 2008-10-17 | 25,700 | 26,000 | 22,620 | 24,500 | 167 | 122.50 |
| 2008-10-16 | 27,500 | 27,500 | 25,400 | 25,400 | 219 | 127 |
| 2008-10-15 | 31,350 | 31,350 | 27,500 | 28,400 | 284 | 142 |
| 2008-10-14 | 32,200 | 34,950 | 31,350 | 31,350 | 212 | 156.75 |
| 2008-10-10 | 31,000 | 32,000 | 31,000 | 31,000 | 52 | 155 |
| 2008-10-09 | 34,900 | 36,500 | 34,900 | 35,000 | 99 | 175 |
| 2008-10-08 | 38,900 | 38,900 | 38,900 | 38,900 | 38 | 194.50 |
| 2008-10-07 | 42,900 | 42,900 | 42,900 | 42,900 | 93 | 214.50 |
| 2008-10-06 | 46,900 | 46,900 | 45,500 | 46,900 | 176 | 234.50 |
| 2008-10-03 | 45,000 | 45,000 | 42,900 | 42,900 | 22 | 214.50 |
| 2008-10-02 | 44,500 | 46,900 | 44,500 | 46,900 | 22 | 234.50 |
| 2008-10-01 | 47,000 | 47,000 | 43,600 | 45,000 | 23 | 225 |
| 2008-09-30 | 42,500 | 45,000 | 40,400 | 45,000 | 51 | 225 |
| 2008-09-29 | 45,000 | 45,000 | 42,600 | 44,400 | 22 | 222 |
| 2008-09-26 | 43,400 | 43,500 | 42,500 | 42,600 | 8 | 213 |
| 2008-09-25 | 43,300 | 43,700 | 42,000 | 42,500 | 32 | 212.50 |
| 2008-09-24 | 46,500 | 46,500 | 43,600 | 43,600 | 34 | 218 |
| 2008-09-22 | 47,900 | 47,900 | 45,000 | 45,100 | 13 | 225.50 |
| 2008-09-19 | 46,900 | 48,500 | 44,000 | 46,700 | 53 | 233.50 |
| 2008-09-18 | 46,700 | 46,900 | 45,500 | 46,900 | 11 | 234.50 |
| 2008-09-17 | 47,000 | 48,000 | 45,500 | 46,300 | 62 | 231.50 |
| 2008-09-16 | 45,100 | 52,300 | 45,100 | 47,000 | 227 | 235 |
| 2008-09-12 | 47,900 | 49,200 | 47,900 | 49,100 | 31 | 245.50 |
| 2008-09-11 | 50,100 | 50,100 | 48,200 | 48,300 | 16 | 241.50 |
| 2008-09-10 | 49,500 | 52,000 | 49,500 | 50,000 | 20 | 250 |
| 2008-09-09 | 51,000 | 52,100 | 48,900 | 52,000 | 26 | 260 |
| 2008-09-08 | 52,000 | 52,000 | 49,100 | 51,000 | 34 | 255 |
| 2008-09-05 | 48,300 | 51,400 | 48,100 | 51,400 | 37 | 257 |
| 2008-09-04 | 50,900 | 52,000 | 48,000 | 51,900 | 44 | 259.50 |
| 2008-09-03 | 52,000 | 52,000 | 50,900 | 50,900 | 18 | 254.50 |
| 2008-09-02 | 53,500 | 54,000 | 51,700 | 51,700 | 13 | 258.50 |
| 2008-09-01 | 53,500 | 54,000 | 53,000 | 53,500 | 41 | 267.50 |
| 2008-08-29 | 51,800 | 52,300 | 51,100 | 52,000 | 14 | 260 |
| 2008-08-28 | 53,300 | 53,800 | 51,000 | 51,000 | 115 | 255 |
| 2008-08-27 | 50,800 | 55,800 | 50,800 | 54,800 | 144 | 274 |
| 2008-08-26 | 51,000 | 51,500 | 50,800 | 50,800 | 30 | 254 |
| 2008-08-25 | 50,900 | 51,100 | 50,900 | 51,100 | 13 | 255.50 |
| 2008-08-22 | 52,400 | 52,400 | 51,300 | 51,300 | 7 | 256.50 |
| 2008-08-21 | 52,600 | 52,600 | 51,700 | 51,700 | 2 | 258.50 |
| 2008-08-20 | 51,100 | 52,500 | 51,100 | 51,900 | 26 | 259.50 |
| 2008-08-19 | 52,000 | 52,000 | 50,500 | 50,800 | 34 | 254 |
| 2008-08-18 | 52,000 | 52,500 | 51,100 | 51,100 | 18 | 255.50 |
| 2008-08-15 | 53,000 | 54,500 | 53,000 | 54,500 | 13 | 272.50 |
| 2008-08-14 | 53,000 | 54,900 | 52,100 | 54,700 | 27 | 273.50 |
| 2008-08-13 | 55,500 | 57,800 | 53,100 | 53,500 | 65 | 267.50 |
| 2008-08-12 | 55,300 | 58,300 | 55,300 | 58,000 | 20 | 290 |
| 2008-08-11 | 53,500 | 58,000 | 53,000 | 56,000 | 27 | 280 |
| 2008-08-08 | 53,800 | 55,800 | 53,300 | 55,000 | 47 | 275 |
| 2008-08-07 | 55,000 | 58,000 | 55,000 | 57,500 | 50 | 287.50 |
| 2008-08-06 | 51,800 | 54,000 | 51,800 | 54,000 | 40 | 270 |
| 2008-08-05 | 51,500 | 53,000 | 50,700 | 53,000 | 61 | 265 |
| 2008-08-04 | 58,000 | 58,500 | 54,500 | 54,500 | 82 | 272.50 |
| 2008-08-01 | 64,900 | 64,900 | 59,500 | 59,500 | 129 | 297.50 |
| 2008-07-31 | 63,000 | 63,900 | 59,500 | 63,900 | 174 | 319.50 |
| 2008-07-30 | 61,200 | 64,500 | 58,300 | 60,000 | 167 | 300 |
| 2008-07-29 | 59,500 | 61,000 | 56,500 | 60,100 | 122 | 300.50 |
| 2008-07-28 | 60,000 | 64,000 | 60,000 | 61,500 | 127 | 307.50 |
| 2008-07-25 | 61,000 | 61,900 | 56,500 | 59,700 | 159 | 298.50 |
| 2008-07-24 | 59,000 | 60,000 | 56,000 | 60,000 | 349 | 300 |
| 2008-07-23 | 49,100 | 55,000 | 49,000 | 55,000 | 110 | 275 |
| 2008-07-22 | 50,000 | 50,000 | 48,400 | 50,000 | 38 | 250 |
| 2008-07-18 | 52,000 | 52,900 | 50,400 | 52,000 | 48 | 260 |
| 2008-07-17 | 53,100 | 53,300 | 51,200 | 53,000 | 31 | 265 |
| 2008-07-16 | 55,700 | 55,700 | 52,100 | 52,100 | 93 | 260.50 |
| 2008-07-15 | 51,300 | 55,700 | 50,000 | 52,000 | 234 | 260 |
| 2008-07-14 | 51,400 | 51,400 | 48,800 | 50,700 | 106 | 253.50 |
| 2008-07-11 | 55,600 | 55,600 | 52,400 | 52,900 | 49 | 264.50 |
| 2008-07-10 | 55,000 | 55,700 | 54,100 | 55,700 | 39 | 278.50 |
| 2008-07-09 | 57,000 | 57,500 | 55,000 | 57,000 | 59 | 285 |
| 2008-07-08 | 58,100 | 58,300 | 57,000 | 57,000 | 78 | 285 |
| 2008-07-07 | 60,800 | 60,800 | 57,500 | 58,600 | 43 | 293 |
| 2008-07-04 | 61,700 | 61,900 | 59,900 | 60,800 | 61 | 304 |
| 2008-07-03 | 64,800 | 65,300 | 59,800 | 60,200 | 163 | 301 |
| 2008-07-02 | 68,000 | 68,500 | 63,000 | 64,800 | 276 | 324 |
| 2008-07-01 | 63,000 | 64,000 | 61,000 | 64,000 | 206 | 320 |
| 2008-06-30 | 58,600 | 62,000 | 57,100 | 59,000 | 179 | 295 |
| 2008-06-27 | 63,000 | 63,000 | 61,200 | 62,000 | 102 | 310 |
| 2008-06-26 | 67,900 | 67,900 | 63,800 | 64,900 | 226 | 324.50 |
| 2008-06-25 | 66,000 | 66,500 | 64,000 | 65,400 | 417 | 327 |
| 2008-06-24 | 72,400 | 72,400 | 66,300 | 69,000 | 227 | 345 |
| 2008-06-23 | 75,100 | 75,600 | 67,600 | 69,900 | 479 | 349.50 |
| 2008-06-20 | 87,000 | 90,000 | 75,500 | 76,100 | 1,721 | 380.50 |
| 2008-06-19 | 77,000 | 82,000 | 72,000 | 82,000 | 2,224 | 410 |
| 2008-06-18 | 72,000 | 72,000 | 72,000 | 72,000 | 32 | 360 |
| 2008-06-17 | 60,100 | 67,000 | 60,100 | 67,000 | 265 | 335 |
| 2008-06-16 | 64,300 | 64,500 | 60,500 | 62,000 | 212 | 310 |
| 2008-06-13 | 65,700 | 67,600 | 64,300 | 64,300 | 150 | 321.50 |
| 2008-06-12 | 68,000 | 68,000 | 64,200 | 64,200 | 210 | 321 |
| 2008-06-11 | 72,000 | 72,700 | 67,800 | 68,700 | 159 | 343.50 |
| 2008-06-10 | 73,800 | 74,400 | 68,000 | 72,700 | 525 | 363.50 |
| 2008-06-09 | 75,100 | 82,600 | 73,800 | 76,800 | 766 | 384 |
| 2008-06-06 | 79,200 | 80,000 | 72,500 | 73,100 | 461 | 365.50 |
| 2008-06-05 | 83,000 | 87,800 | 78,200 | 80,200 | 413 | 401 |
| 2008-06-04 | 88,200 | 88,200 | 81,000 | 81,000 | 313 | 405 |
| 2008-06-03 | 88,000 | 88,000 | 84,300 | 87,500 | 456 | 437.50 |
| 2008-06-02 | 91,300 | 94,500 | 88,400 | 88,600 | 1,558 | 443 |
| 2008-05-30 | 87,000 | 96,500 | 86,600 | 91,300 | 4,444 | 456.50 |
| 2008-05-29 | 86,500 | 92,200 | 79,400 | 86,500 | 1,481 | 432.50 |
| 2008-05-28 | 95,800 | 95,800 | 83,300 | 87,500 | 1,006 | 437.50 |
| 2008-05-27 | 99,300 | 99,800 | 87,700 | 89,800 | 1,184 | 449 |
| 2008-05-26 | 101,000 | 109,000 | 97,000 | 97,700 | 2,207 | 488.50 |
| 2008-05-23 | 99,000 | 118,000 | 91,200 | 104,000 | 5,793 | 520 |
| 2008-05-22 | 103,000 | 110,000 | 99,000 | 100,000 | 4,055 | 500 |
| 2008-05-21 | 113,000 | 121,000 | 111,000 | 119,000 | 4,628 | 595 |
| 2008-05-20 | 101,000 | 101,000 | 101,000 | 101,000 | 37 | 505 |
| 2008-05-19 | 84,000 | 90,600 | 83,600 | 90,600 | 803 | 453 |
| 2008-05-16 | 72,600 | 80,600 | 72,000 | 80,600 | 1,436 | 403 |
| 2008-05-15 | 66,000 | 70,600 | 66,000 | 70,600 | 386 | 353 |
| 2008-05-14 | 60,000 | 65,600 | 57,900 | 65,600 | 386 | 328 |
| 2008-05-13 | 68,500 | 68,500 | 59,000 | 60,600 | 1,097 | 303 |
| 2008-05-12 | 64,000 | 64,000 | 64,000 | 64,000 | 65 | 320 |
| 2008-05-09 | 54,000 | 59,000 | 54,000 | 59,000 | 288 | 295 |
| 2008-05-08 | 50,800 | 54,000 | 49,700 | 54,000 | 359 | 270 |
| 2008-05-07 | 51,300 | 51,400 | 49,900 | 51,200 | 199 | 256 |
| 2008-05-02 | 53,100 | 53,100 | 49,550 | 51,800 | 507 | 259 |
| 2008-05-01 | 47,000 | 50,100 | 46,100 | 50,100 | 374 | 250.50 |
| 2008-04-30 | 46,300 | 46,800 | 45,050 | 45,650 | 104 | 228.25 |
| 2008-04-28 | 47,100 | 47,100 | 45,650 | 45,650 | 118 | 228.25 |
| 2008-04-25 | 47,950 | 48,000 | 46,800 | 47,050 | 83 | 235.25 |
| 2008-04-24 | 47,200 | 48,300 | 47,200 | 47,450 | 101 | 237.25 |
| 2008-04-23 | 49,500 | 50,300 | 47,500 | 47,900 | 203 | 239.50 |
| 2008-04-22 | 50,400 | 51,200 | 48,300 | 49,500 | 182 | 247.50 |
| 2008-04-21 | 52,000 | 52,100 | 49,250 | 49,900 | 186 | 249.50 |
| 2008-04-18 | 49,600 | 51,500 | 48,350 | 50,100 | 350 | 250.50 |
| 2008-04-17 | 47,350 | 48,500 | 46,050 | 48,500 | 217 | 242.50 |
| 2008-04-16 | 49,000 | 49,000 | 46,500 | 46,550 | 238 | 232.75 |
| 2008-04-15 | 51,000 | 52,200 | 49,000 | 49,500 | 342 | 247.50 |
| 2008-04-14 | 48,300 | 49,800 | 46,400 | 49,800 | 534 | 249 |
| 2008-04-11 | 55,200 | 55,500 | 50,300 | 50,900 | 632 | 254.50 |
| 2008-04-10 | 56,600 | 58,800 | 54,600 | 55,200 | 371 | 276 |
| 2008-04-09 | 58,000 | 59,700 | 56,600 | 59,300 | 1,211 | 296.50 |
| 2008-04-08 | 61,500 | 61,500 | 61,500 | 61,500 | 18 | 307.50 |
| 2008-04-07 | 66,500 | 66,500 | 66,500 | 66,500 | 77 | 332.50 |
| 2008-04-04 | 78,000 | 79,000 | 76,500 | 76,500 | 62 | 382.50 |
| 2008-04-03 | 77,500 | 78,800 | 76,600 | 78,500 | 136 | 392.50 |
| 2008-04-02 | 76,500 | 80,700 | 76,500 | 78,500 | 217 | 392.50 |
| 2008-04-01 | 79,000 | 80,000 | 75,300 | 75,300 | 178 | 376.50 |
| 2008-03-31 | 83,000 | 83,000 | 78,100 | 78,600 | 251 | 393 |
| 2008-03-28 | 89,000 | 93,000 | 82,200 | 85,000 | 595 | 425 |
| 2008-03-27 | 76,500 | 85,000 | 75,000 | 85,000 | 562 | 425 |
| 2008-03-26 | 76,000 | 77,800 | 74,100 | 75,000 | 393 | 375 |
| 2008-03-25 | 82,000 | 82,500 | 79,000 | 79,000 | 121 | 395 |
| 2008-03-24 | 83,600 | 83,600 | 79,500 | 80,000 | 105 | 400 |
| 2008-03-21 | 79,900 | 85,000 | 78,000 | 82,500 | 249 | 412.50 |
| 2008-03-19 | 85,500 | 85,500 | 82,300 | 82,400 | 114 | 412 |
| 2008-03-18 | 85,000 | 85,000 | 80,100 | 83,900 | 171 | 419.50 |
| 2008-03-17 | 84,600 | 84,600 | 75,500 | 80,500 | 480 | 402.50 |
| 2008-03-14 | 91,000 | 93,300 | 85,300 | 85,500 | 252 | 427.50 |
| 2008-03-13 | 98,000 | 99,000 | 91,600 | 91,600 | 238 | 458 |
| 2008-03-12 | 101,000 | 105,000 | 99,000 | 99,100 | 868 | 495.50 |
| 2008-03-11 | 89,000 | 101,000 | 89,000 | 97,000 | 502 | 485 |
| 2008-03-10 | 100,000 | 100,000 | 91,000 | 92,500 | 302 | 462.50 |
| 2008-03-07 | 102,000 | 103,000 | 98,500 | 102,000 | 642 | 510 |
| 2008-03-06 | 108,000 | 110,000 | 106,000 | 106,000 | 482 | 530 |
| 2008-03-05 | 106,000 | 113,000 | 105,000 | 107,000 | 715 | 535 |
| 2008-03-04 | 113,000 | 113,000 | 105,000 | 107,000 | 993 | 535 |
| 2008-03-03 | 117,000 | 119,000 | 112,000 | 113,000 | 950 | 565 |
| 2008-02-29 | 124,000 | 130,000 | 121,000 | 123,000 | 1,222 | 615 |
| 2008-02-28 | 131,000 | 132,000 | 120,000 | 125,000 | 3,949 | 625 |
| 2008-02-27 | 112,000 | 130,000 | 112,000 | 128,000 | 3,625 | 640 |
| 2008-02-26 | 114,000 | 114,000 | 109,000 | 110,000 | 310 | 550 |
| 2008-02-25 | 116,000 | 117,000 | 112,000 | 113,000 | 246 | 565 |
| 2008-02-22 | 114,000 | 116,000 | 110,000 | 113,000 | 537 | 565 |
| 2008-02-21 | 111,000 | 114,000 | 109,000 | 112,000 | 524 | 560 |
| 2008-02-20 | 113,000 | 119,000 | 107,000 | 108,000 | 881 | 540 |
| 2008-02-19 | 114,000 | 117,000 | 110,000 | 111,000 | 977 | 555 |
| 2008-02-18 | 114,000 | 125,000 | 113,000 | 116,000 | 4,635 | 580 |
| 2008-02-15 | 99,200 | 120,000 | 95,500 | 112,000 | 4,028 | 560 |
| 2008-02-14 | 105,000 | 109,000 | 102,000 | 103,000 | 1,697 | 515 |
| 2008-02-13 | 102,000 | 106,000 | 98,300 | 101,000 | 2,387 | 505 |
| 2008-02-12 | 108,000 | 111,000 | 93,800 | 95,900 | 1,447 | 479.50 |
| 2008-02-08 | 121,000 | 122,000 | 107,000 | 109,000 | 1,327 | 545 |
| 2008-02-07 | 112,000 | 125,000 | 112,000 | 118,000 | 3,356 | 590 |
| 2008-02-06 | 105,000 | 118,000 | 104,000 | 114,000 | 914 | 570 |
| 2008-02-05 | 117,000 | 117,000 | 111,000 | 113,000 | 619 | 565 |
| 2008-02-04 | 124,000 | 124,000 | 117,000 | 121,000 | 549 | 605 |
| 2008-02-01 | 132,000 | 135,000 | 119,000 | 119,000 | 1,441 | 595 |
| 2008-01-31 | 123,000 | 135,000 | 116,000 | 133,000 | 1,641 | 665 |
| 2008-01-30 | 136,000 | 136,000 | 124,000 | 125,000 | 491 | 625 |
| 2008-01-29 | 136,000 | 139,000 | 130,000 | 134,000 | 706 | 670 |
| 2008-01-28 | 137,000 | 143,000 | 128,000 | 132,000 | 934 | 660 |
| 2008-01-25 | 140,000 | 145,000 | 136,000 | 140,000 | 1,496 | 700 |
| 2008-01-24 | 137,000 | 142,000 | 136,000 | 138,000 | 2,173 | 690 |
| 2008-01-23 | 136,000 | 139,000 | 127,000 | 133,000 | 2,154 | 665 |
| 2008-01-22 | 138,000 | 140,000 | 124,000 | 124,000 | 1,859 | 620 |
| 2008-01-21 | 146,000 | 153,000 | 141,000 | 144,000 | 2,244 | 720 |
| 2008-01-18 | 138,000 | 154,000 | 136,000 | 149,000 | 6,956 | 745 |
| 2008-01-17 | 142,000 | 150,000 | 130,000 | 144,000 | 4,375 | 720 |
| 2008-01-16 | 125,000 | 148,000 | 115,000 | 136,000 | 4,761 | 680 |
| 2008-01-15 | 149,000 | 151,000 | 124,000 | 129,000 | 1,720 | 645 |
| 2008-01-11 | 163,000 | 164,000 | 140,000 | 143,000 | 1,967 | 715 |
| 2008-01-10 | 171,000 | 177,000 | 157,000 | 160,000 | 3,281 | 800 |
| 2008-01-09 | 173,000 | 186,000 | 167,000 | 170,000 | 8,220 | 850 |
| 2008-01-08 | 159,000 | 180,000 | 152,000 | 174,000 | 11,082 | 870 |
| 2008-01-07 | 132,000 | 150,000 | 132,000 | 150,000 | 3,008 | 750 |
| 2008-01-04 | 128,000 | 130,000 | 119,000 | 130,000 | 1,065 | 650 |
分割・併合履歴 ： [2011-02-24]1株→200株