2168 (株)パソナグループ 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 | 47,000 | 47,900 | 46,550 | 47,800 | 426 | 478 |
| 2008-12-29 | 47,600 | 48,200 | 46,500 | 47,750 | 818 | 477.50 |
| 2008-12-26 | 45,350 | 45,650 | 44,400 | 45,200 | 193 | 452 |
| 2008-12-25 | 45,050 | 45,400 | 44,800 | 45,400 | 166 | 454 |
| 2008-12-24 | 45,200 | 45,850 | 45,200 | 45,700 | 237 | 457 |
| 2008-12-22 | 45,850 | 46,800 | 45,300 | 46,400 | 431 | 464 |
| 2008-12-19 | 46,000 | 46,700 | 45,500 | 46,350 | 481 | 463.50 |
| 2008-12-18 | 44,700 | 46,900 | 44,700 | 46,800 | 695 | 468 |
| 2008-12-17 | 45,750 | 46,300 | 44,900 | 45,000 | 730 | 450 |
| 2008-12-16 | 48,850 | 48,850 | 44,500 | 45,250 | 1,069 | 452.50 |
| 2008-12-15 | 46,000 | 49,100 | 45,850 | 48,500 | 1,683 | 485 |
| 2008-12-12 | 46,550 | 46,550 | 43,700 | 45,650 | 2,844 | 456.50 |
| 2008-12-11 | 42,900 | 42,900 | 40,300 | 42,550 | 1,156 | 425.50 |
| 2008-12-10 | 42,800 | 43,850 | 42,700 | 42,850 | 816 | 428.50 |
| 2008-12-09 | 44,300 | 44,300 | 42,200 | 43,200 | 1,031 | 432 |
| 2008-12-08 | 44,800 | 44,850 | 43,100 | 43,100 | 1,844 | 431 |
| 2008-12-05 | 46,550 | 48,200 | 46,000 | 47,100 | 822 | 471 |
| 2008-12-04 | 49,500 | 50,400 | 46,650 | 47,550 | 940 | 475.50 |
| 2008-12-03 | 53,000 | 53,000 | 49,600 | 51,000 | 814 | 510 |
| 2008-12-02 | 53,500 | 53,900 | 53,000 | 53,000 | 505 | 530 |
| 2008-12-01 | 57,300 | 58,500 | 55,300 | 58,000 | 1,430 | 580 |
| 2008-11-28 | 51,000 | 54,800 | 50,900 | 54,800 | 830 | 548 |
| 2008-11-27 | 55,700 | 55,700 | 50,700 | 50,900 | 935 | 509 |
| 2008-11-26 | 52,900 | 56,000 | 52,500 | 54,700 | 761 | 547 |
| 2008-11-25 | 59,600 | 59,700 | 55,600 | 55,600 | 1,133 | 556 |
| 2008-11-21 | 61,800 | 62,000 | 59,500 | 61,800 | 416 | 618 |
| 2008-11-20 | 65,000 | 65,400 | 62,300 | 62,800 | 624 | 628 |
| 2008-11-19 | 66,000 | 66,000 | 64,200 | 65,900 | 657 | 659 |
| 2008-11-18 | 66,000 | 66,000 | 64,300 | 65,700 | 403 | 657 |
| 2008-11-17 | 64,600 | 66,100 | 64,600 | 65,700 | 562 | 657 |
| 2008-11-14 | 67,000 | 67,500 | 64,100 | 64,100 | 422 | 641 |
| 2008-11-13 | 64,600 | 65,900 | 63,100 | 65,500 | 458 | 655 |
| 2008-11-12 | 66,000 | 66,000 | 64,400 | 65,100 | 230 | 651 |
| 2008-11-11 | 66,000 | 66,500 | 64,100 | 65,900 | 482 | 659 |
| 2008-11-10 | 63,700 | 67,400 | 63,700 | 65,900 | 757 | 659 |
| 2008-11-07 | 66,000 | 66,800 | 64,500 | 64,700 | 1,161 | 647 |
| 2008-11-06 | 68,000 | 69,000 | 67,600 | 67,600 | 460 | 676 |
| 2008-11-05 | 70,000 | 71,000 | 68,600 | 70,500 | 545 | 705 |
| 2008-11-04 | 68,100 | 70,000 | 67,600 | 70,000 | 514 | 700 |
| 2008-10-31 | 71,000 | 71,800 | 67,900 | 68,100 | 2,422 | 681 |
| 2008-10-30 | 70,000 | 71,600 | 69,200 | 71,000 | 2,627 | 710 |
| 2008-10-29 | 71,900 | 72,400 | 69,200 | 70,000 | 3,196 | 700 |
| 2008-10-28 | 65,400 | 71,000 | 65,400 | 70,900 | 3,526 | 709 |
| 2008-10-27 | 68,800 | 73,500 | 68,300 | 72,400 | 2,716 | 724 |
| 2008-10-24 | 73,000 | 73,000 | 69,000 | 69,000 | 1,810 | 690 |
| 2008-10-23 | 68,600 | 73,600 | 66,500 | 73,600 | 1,968 | 736 |
| 2008-10-22 | 70,500 | 74,900 | 68,400 | 68,600 | 1,715 | 686 |
| 2008-10-21 | 68,000 | 70,500 | 67,700 | 70,500 | 1,198 | 705 |
| 2008-10-20 | 60,000 | 65,500 | 60,000 | 65,500 | 1,278 | 655 |
| 2008-10-17 | 60,000 | 62,300 | 59,500 | 60,500 | 1,553 | 605 |
| 2008-10-16 | 52,000 | 57,500 | 49,300 | 57,500 | 1,665 | 575 |
| 2008-10-15 | 49,300 | 52,500 | 49,000 | 52,500 | 783 | 525 |
| 2008-10-14 | 48,500 | 48,500 | 48,500 | 48,500 | 532 | 485 |
| 2008-10-10 | 47,000 | 47,000 | 44,500 | 44,500 | 833 | 445 |
| 2008-10-09 | 47,900 | 51,500 | 47,400 | 48,500 | 842 | 485 |
| 2008-10-08 | 54,500 | 54,500 | 50,000 | 50,000 | 1,233 | 500 |
| 2008-10-07 | 53,200 | 57,700 | 49,700 | 55,000 | 1,543 | 550 |
| 2008-10-06 | 54,700 | 55,000 | 54,700 | 54,700 | 2,533 | 547 |
| 2008-10-03 | 59,700 | 59,700 | 59,700 | 59,700 | 249 | 597 |
| 2008-10-02 | 64,700 | 64,700 | 64,700 | 64,700 | 183 | 647 |
| 2008-10-01 | 76,700 | 78,200 | 69,700 | 69,700 | 1,610 | 697 |
| 2008-09-30 | 75,500 | 80,500 | 75,100 | 79,700 | 662 | 797 |
| 2008-09-29 | 81,000 | 86,700 | 80,800 | 81,500 | 1,312 | 815 |
| 2008-09-26 | 75,900 | 79,800 | 75,200 | 78,000 | 1,275 | 780 |
| 2008-09-25 | 74,200 | 76,100 | 72,800 | 75,900 | 613 | 759 |
| 2008-09-24 | 73,000 | 74,900 | 71,400 | 74,900 | 684 | 749 |
| 2008-09-22 | 76,400 | 76,400 | 72,800 | 73,400 | 681 | 734 |
| 2008-09-19 | 73,400 | 75,300 | 72,700 | 74,800 | 902 | 748 |
| 2008-09-18 | 69,100 | 74,900 | 69,100 | 74,400 | 521 | 744 |
| 2008-09-17 | 69,000 | 72,400 | 68,600 | 71,500 | 787 | 715 |
| 2008-09-16 | 70,600 | 71,200 | 67,800 | 68,600 | 1,128 | 686 |
| 2008-09-12 | 73,300 | 74,900 | 72,600 | 74,500 | 435 | 745 |
| 2008-09-11 | 74,200 | 75,000 | 72,500 | 72,500 | 295 | 725 |
| 2008-09-10 | 74,800 | 74,800 | 73,100 | 74,200 | 237 | 742 |
| 2008-09-09 | 76,400 | 76,400 | 74,000 | 74,900 | 254 | 749 |
| 2008-09-08 | 73,200 | 77,200 | 73,200 | 76,400 | 574 | 764 |
| 2008-09-05 | 71,700 | 73,400 | 71,500 | 73,100 | 492 | 731 |
| 2008-09-04 | 74,800 | 74,800 | 72,700 | 73,800 | 517 | 738 |
| 2008-09-03 | 74,100 | 76,500 | 74,000 | 74,800 | 756 | 748 |
| 2008-09-02 | 74,000 | 77,100 | 73,000 | 74,000 | 616 | 740 |
| 2008-09-01 | 77,600 | 77,600 | 69,800 | 73,900 | 463 | 739 |
| 2008-08-29 | 78,000 | 78,700 | 77,300 | 77,600 | 606 | 776 |
| 2008-08-28 | 75,500 | 75,600 | 74,600 | 75,500 | 808 | 755 |
| 2008-08-27 | 78,800 | 78,800 | 75,600 | 75,700 | 541 | 757 |
| 2008-08-26 | 78,000 | 78,000 | 74,800 | 77,100 | 457 | 771 |
| 2008-08-25 | 78,000 | 79,200 | 78,000 | 78,000 | 545 | 780 |
| 2008-08-22 | 75,500 | 78,000 | 74,500 | 78,000 | 662 | 780 |
| 2008-08-21 | 72,600 | 76,100 | 72,600 | 75,900 | 633 | 759 |
| 2008-08-20 | 71,900 | 74,200 | 71,000 | 74,000 | 382 | 740 |
| 2008-08-19 | 72,600 | 73,100 | 71,200 | 72,800 | 529 | 728 |
| 2008-08-18 | 74,500 | 75,600 | 74,100 | 74,800 | 413 | 748 |
| 2008-08-15 | 74,000 | 75,400 | 73,500 | 75,400 | 723 | 754 |
| 2008-08-14 | 73,000 | 73,900 | 72,500 | 73,700 | 773 | 737 |
| 2008-08-13 | 76,300 | 76,400 | 72,700 | 73,200 | 617 | 732 |
| 2008-08-12 | 72,800 | 76,500 | 72,600 | 76,300 | 799 | 763 |
| 2008-08-11 | 71,800 | 73,500 | 71,700 | 72,800 | 643 | 728 |
| 2008-08-08 | 69,200 | 72,200 | 69,200 | 72,000 | 405 | 720 |
| 2008-08-07 | 69,000 | 70,700 | 68,700 | 69,300 | 298 | 693 |
| 2008-08-06 | 67,900 | 70,600 | 67,800 | 70,000 | 676 | 700 |
| 2008-08-05 | 66,700 | 67,400 | 66,000 | 66,100 | 364 | 661 |
| 2008-08-04 | 69,500 | 70,500 | 67,100 | 67,700 | 583 | 677 |
| 2008-08-01 | 70,800 | 72,800 | 68,500 | 70,500 | 808 | 705 |
| 2008-07-31 | 73,100 | 73,100 | 70,600 | 71,800 | 747 | 718 |
| 2008-07-30 | 72,000 | 77,600 | 68,200 | 73,800 | 4,334 | 738 |
| 2008-07-29 | 71,100 | 71,600 | 69,300 | 71,600 | 2,789 | 716 |
| 2008-07-28 | 66,600 | 66,600 | 66,600 | 66,600 | 232 | 666 |
| 2008-07-25 | 61,900 | 62,900 | 61,600 | 61,600 | 428 | 616 |
| 2008-07-24 | 61,000 | 62,000 | 60,500 | 62,000 | 466 | 620 |
| 2008-07-23 | 58,800 | 61,000 | 58,600 | 59,200 | 372 | 592 |
| 2008-07-22 | 57,100 | 58,300 | 56,700 | 58,300 | 559 | 583 |
| 2008-07-18 | 57,800 | 57,900 | 56,200 | 56,800 | 342 | 568 |
| 2008-07-17 | 58,800 | 58,800 | 56,500 | 57,600 | 659 | 576 |
| 2008-07-16 | 57,600 | 58,000 | 56,800 | 56,800 | 385 | 568 |
| 2008-07-15 | 59,500 | 59,900 | 58,000 | 58,100 | 550 | 581 |
| 2008-07-14 | 59,200 | 61,000 | 59,000 | 59,400 | 416 | 594 |
| 2008-07-11 | 59,000 | 60,000 | 59,000 | 59,200 | 680 | 592 |
| 2008-07-10 | 60,100 | 60,700 | 59,800 | 59,800 | 568 | 598 |
| 2008-07-09 | 63,100 | 63,500 | 61,200 | 61,200 | 829 | 612 |
| 2008-07-08 | 62,700 | 63,100 | 62,000 | 62,300 | 363 | 623 |
| 2008-07-07 | 62,200 | 63,600 | 61,500 | 63,200 | 215 | 632 |
| 2008-07-04 | 63,200 | 64,000 | 62,300 | 62,600 | 266 | 626 |
| 2008-07-03 | 63,000 | 64,300 | 62,700 | 63,700 | 332 | 637 |
| 2008-07-02 | 65,800 | 66,200 | 63,300 | 63,500 | 570 | 635 |
| 2008-07-01 | 65,200 | 67,500 | 65,100 | 66,000 | 385 | 660 |
| 2008-06-30 | 65,700 | 66,900 | 65,700 | 66,200 | 233 | 662 |
| 2008-06-27 | 69,100 | 69,100 | 66,300 | 66,700 | 510 | 667 |
| 2008-06-26 | 69,000 | 69,700 | 69,000 | 69,100 | 345 | 691 |
| 2008-06-25 | 67,700 | 68,600 | 66,800 | 68,200 | 469 | 682 |
| 2008-06-24 | 65,900 | 68,600 | 65,900 | 67,500 | 390 | 675 |
| 2008-06-23 | 65,000 | 67,600 | 64,600 | 67,000 | 597 | 670 |
| 2008-06-20 | 66,500 | 67,500 | 65,600 | 66,000 | 318 | 660 |
| 2008-06-19 | 69,000 | 69,600 | 67,800 | 68,200 | 410 | 682 |
| 2008-06-18 | 69,800 | 69,900 | 68,800 | 69,000 | 275 | 690 |
| 2008-06-17 | 72,100 | 72,100 | 69,300 | 69,500 | 680 | 695 |
| 2008-06-16 | 70,300 | 71,100 | 69,500 | 70,100 | 667 | 701 |
| 2008-06-13 | 72,000 | 73,800 | 71,500 | 72,300 | 641 | 723 |
| 2008-06-12 | 73,300 | 74,900 | 70,000 | 74,900 | 598 | 749 |
| 2008-06-11 | 75,100 | 75,200 | 72,700 | 72,700 | 440 | 727 |
| 2008-06-10 | 76,600 | 77,700 | 75,000 | 75,700 | 334 | 757 |
| 2008-06-09 | 75,000 | 77,000 | 75,000 | 76,400 | 581 | 764 |
| 2008-06-06 | 80,800 | 80,800 | 78,900 | 78,900 | 312 | 789 |
| 2008-06-05 | 78,600 | 79,900 | 78,600 | 79,800 | 279 | 798 |
| 2008-06-04 | 77,800 | 79,200 | 77,000 | 78,600 | 238 | 786 |
| 2008-06-03 | 80,400 | 80,400 | 77,300 | 77,600 | 552 | 776 |
| 2008-06-02 | 83,000 | 83,000 | 78,000 | 81,600 | 534 | 816 |
| 2008-05-30 | 78,400 | 82,800 | 78,400 | 82,800 | 604 | 828 |
| 2008-05-29 | 74,100 | 78,000 | 74,100 | 77,800 | 526 | 778 |
| 2008-05-28 | 76,000 | 77,200 | 75,000 | 75,000 | 712 | 750 |
| 2008-05-27 | 77,600 | 78,100 | 75,000 | 77,500 | 413 | 775 |
| 2008-05-26 | 78,100 | 78,100 | 76,400 | 76,800 | 679 | 768 |
| 2008-05-23 | 80,900 | 80,900 | 78,300 | 78,600 | 808 | 786 |
| 2008-05-22 | 82,000 | 82,300 | 80,600 | 81,900 | 1,196 | 819 |
| 2008-05-21 | 85,200 | 85,200 | 82,700 | 84,200 | 1,408 | 842 |
| 2008-05-20 | 87,800 | 87,900 | 85,500 | 85,900 | 887 | 859 |
| 2008-05-19 | 87,800 | 88,400 | 85,800 | 87,800 | 1,019 | 878 |
| 2008-05-16 | 88,600 | 88,800 | 85,300 | 87,700 | 1,371 | 877 |
| 2008-05-15 | 84,500 | 86,600 | 84,500 | 86,600 | 960 | 866 |
| 2008-05-14 | 82,700 | 84,200 | 82,600 | 84,100 | 1,282 | 841 |
| 2008-05-13 | 80,100 | 82,800 | 79,800 | 82,600 | 1,078 | 826 |
| 2008-05-12 | 78,700 | 81,800 | 78,400 | 81,100 | 1,124 | 811 |
| 2008-05-09 | 80,800 | 80,800 | 79,300 | 79,300 | 1,110 | 793 |
| 2008-05-08 | 79,500 | 81,000 | 79,200 | 80,800 | 1,007 | 808 |
| 2008-05-07 | 77,000 | 79,900 | 77,000 | 79,500 | 824 | 795 |
| 2008-05-02 | 74,000 | 76,900 | 74,000 | 76,800 | 878 | 768 |
| 2008-05-01 | 74,000 | 75,300 | 72,300 | 74,300 | 954 | 743 |
| 2008-04-30 | 71,000 | 74,900 | 70,500 | 74,700 | 1,547 | 747 |
| 2008-04-28 | 72,000 | 72,000 | 68,600 | 70,400 | 1,702 | 704 |
| 2008-04-25 | 66,300 | 69,400 | 66,300 | 69,400 | 1,200 | 694 |
| 2008-04-24 | 63,900 | 65,500 | 63,500 | 65,300 | 683 | 653 |
| 2008-04-23 | 63,200 | 64,000 | 63,200 | 63,800 | 604 | 638 |
| 2008-04-22 | 63,700 | 63,800 | 63,300 | 63,700 | 621 | 637 |
| 2008-04-21 | 62,500 | 63,900 | 62,100 | 63,700 | 1,088 | 637 |
| 2008-04-18 | 59,800 | 62,100 | 59,800 | 62,100 | 803 | 621 |
| 2008-04-17 | 59,800 | 60,800 | 59,400 | 59,800 | 939 | 598 |
| 2008-04-16 | 56,800 | 58,500 | 56,800 | 58,400 | 588 | 584 |
| 2008-04-15 | 56,300 | 56,700 | 56,100 | 56,700 | 464 | 567 |
| 2008-04-14 | 56,900 | 56,900 | 55,400 | 56,100 | 1,043 | 561 |
| 2008-04-11 | 56,500 | 57,000 | 56,200 | 56,800 | 2,286 | 568 |
| 2008-04-10 | 58,800 | 58,800 | 55,500 | 56,100 | 2,475 | 561 |
| 2008-04-09 | 62,000 | 62,100 | 59,900 | 60,300 | 1,440 | 603 |
| 2008-04-08 | 63,800 | 64,200 | 62,100 | 62,100 | 680 | 621 |
| 2008-04-07 | 62,500 | 63,300 | 61,900 | 63,300 | 763 | 633 |
| 2008-04-04 | 62,500 | 62,800 | 62,000 | 62,400 | 608 | 624 |
| 2008-04-03 | 60,500 | 62,000 | 60,100 | 62,000 | 1,267 | 620 |
| 2008-04-02 | 62,100 | 62,600 | 60,400 | 60,500 | 2,109 | 605 |
| 2008-04-01 | 62,000 | 63,600 | 60,400 | 60,700 | 2,279 | 607 |
| 2008-03-31 | 63,000 | 64,400 | 62,600 | 62,700 | 2,383 | 627 |
| 2008-03-28 | 67,200 | 67,200 | 63,800 | 64,400 | 3,759 | 644 |
| 2008-03-27 | 70,200 | 70,300 | 70,200 | 70,200 | 816 | 702 |
| 2008-03-26 | 76,100 | 80,300 | 76,100 | 80,200 | 566 | 802 |
| 2008-03-25 | 75,200 | 77,100 | 74,400 | 77,100 | 408 | 771 |
| 2008-03-24 | 73,100 | 74,800 | 73,100 | 74,200 | 359 | 742 |
| 2008-03-21 | 70,300 | 74,100 | 70,000 | 74,100 | 567 | 741 |
| 2008-03-19 | 69,900 | 70,600 | 69,000 | 70,300 | 444 | 703 |
| 2008-03-18 | 66,700 | 67,400 | 66,100 | 67,400 | 556 | 674 |
| 2008-03-17 | 67,900 | 67,900 | 65,700 | 67,200 | 472 | 672 |
| 2008-03-14 | 68,500 | 70,600 | 68,500 | 68,700 | 1,110 | 687 |
| 2008-03-13 | 72,000 | 72,900 | 69,900 | 70,500 | 556 | 705 |
| 2008-03-12 | 74,900 | 75,000 | 70,500 | 71,900 | 867 | 719 |
| 2008-03-11 | 67,600 | 71,700 | 67,600 | 71,200 | 1,028 | 712 |
| 2008-03-10 | 70,800 | 71,700 | 66,100 | 67,600 | 1,401 | 676 |
| 2008-03-07 | 74,500 | 75,500 | 73,200 | 73,800 | 819 | 738 |
| 2008-03-06 | 75,700 | 77,700 | 74,700 | 76,200 | 1,019 | 762 |
| 2008-03-05 | 79,600 | 79,900 | 76,600 | 76,700 | 1,143 | 767 |
| 2008-03-04 | 79,100 | 80,000 | 76,200 | 80,000 | 1,971 | 800 |
| 2008-03-03 | 82,700 | 82,700 | 79,500 | 79,500 | 1,559 | 795 |
| 2008-02-29 | 83,900 | 83,900 | 82,500 | 83,500 | 1,546 | 835 |
| 2008-02-28 | 81,700 | 83,900 | 81,000 | 83,800 | 1,824 | 838 |
| 2008-02-27 | 82,900 | 82,900 | 81,200 | 81,700 | 1,104 | 817 |
| 2008-02-26 | 80,000 | 81,300 | 78,300 | 78,900 | 1,738 | 789 |
| 2008-02-25 | 76,100 | 79,600 | 76,100 | 78,900 | 1,096 | 789 |
| 2008-02-22 | 76,400 | 76,600 | 74,900 | 76,000 | 518 | 760 |
| 2008-02-21 | 75,000 | 77,000 | 74,700 | 76,400 | 701 | 764 |
| 2008-02-20 | 77,700 | 78,000 | 74,500 | 74,900 | 974 | 749 |
| 2008-02-19 | 74,500 | 77,100 | 74,300 | 76,700 | 928 | 767 |
| 2008-02-18 | 73,000 | 74,700 | 72,600 | 73,000 | 1,184 | 730 |
| 2008-02-15 | 71,300 | 73,100 | 70,800 | 72,600 | 966 | 726 |
| 2008-02-14 | 70,800 | 74,000 | 70,800 | 73,800 | 998 | 738 |
| 2008-02-13 | 73,900 | 74,000 | 70,300 | 70,300 | 865 | 703 |
| 2008-02-12 | 75,000 | 77,500 | 73,800 | 73,800 | 1,279 | 738 |
| 2008-02-08 | 75,000 | 80,100 | 75,000 | 79,000 | 1,986 | 790 |
| 2008-02-07 | 74,200 | 78,200 | 73,900 | 74,000 | 1,799 | 740 |
| 2008-02-06 | 76,000 | 76,800 | 73,000 | 73,200 | 1,281 | 732 |
| 2008-02-05 | 78,900 | 78,900 | 76,300 | 77,200 | 1,288 | 772 |
| 2008-02-04 | 80,400 | 80,400 | 77,900 | 78,800 | 1,531 | 788 |
| 2008-02-01 | 80,200 | 81,300 | 78,300 | 80,400 | 2,532 | 804 |
| 2008-01-31 | 78,300 | 79,300 | 75,200 | 77,700 | 2,958 | 777 |
| 2008-01-30 | 80,100 | 80,700 | 78,800 | 80,500 | 4,065 | 805 |
| 2008-01-29 | 80,600 | 80,700 | 78,500 | 80,400 | 2,799 | 804 |
| 2008-01-28 | 79,400 | 80,600 | 78,100 | 78,600 | 1,889 | 786 |
| 2008-01-25 | 81,300 | 81,300 | 75,500 | 80,400 | 3,392 | 804 |
| 2008-01-24 | 84,000 | 85,400 | 81,300 | 82,100 | 1,369 | 821 |
| 2008-01-23 | 80,800 | 83,700 | 80,700 | 83,600 | 1,925 | 836 |
| 2008-01-22 | 82,500 | 82,500 | 79,800 | 79,800 | 1,263 | 798 |
| 2008-01-21 | 86,400 | 86,400 | 82,000 | 83,600 | 1,580 | 836 |
| 2008-01-18 | 79,100 | 87,800 | 79,000 | 87,400 | 1,514 | 874 |
| 2008-01-17 | 82,500 | 83,500 | 81,100 | 83,100 | 1,404 | 831 |
| 2008-01-16 | 84,700 | 88,000 | 83,100 | 83,500 | 1,342 | 835 |
| 2008-01-15 | 91,200 | 91,300 | 84,300 | 89,000 | 1,702 | 890 |
| 2008-01-11 | 91,500 | 98,700 | 89,700 | 93,000 | 1,517 | 930 |
| 2008-01-10 | 97,600 | 97,800 | 94,100 | 94,500 | 1,033 | 945 |
| 2008-01-09 | 97,800 | 100,000 | 95,500 | 97,700 | 1,120 | 977 |
| 2008-01-08 | 100,000 | 101,000 | 96,700 | 100,000 | 845 | 1,000 |
| 2008-01-07 | 96,000 | 101,000 | 95,600 | 100,000 | 1,112 | 1,000 |
| 2008-01-04 | 102,000 | 103,000 | 97,800 | 99,000 | 482 | 990 |
分割・併合履歴 ： [2013-11-27]1株→100株
