2170 (株)リンクアンドモチベーション 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 | 47,904 | 47,904 | 46,800 | 46,800 | 77 | 58.50 |
| 2008-12-29 | 47,504 | 48,800 | 46,600 | 48,000 | 65 | 60 |
| 2008-12-26 | 47,504 | 47,800 | 46,448 | 46,448 | 202 | 58.06 |
| 2008-12-25 | 49,304 | 49,304 | 47,000 | 47,448 | 296 | 59.31 |
| 2008-12-24 | 50,800 | 51,000 | 49,648 | 50,400 | 380 | 63 |
| 2008-12-22 | 50,904 | 50,904 | 50,000 | 50,304 | 136 | 62.88 |
| 2008-12-19 | 50,104 | 51,000 | 49,600 | 50,904 | 99 | 63.63 |
| 2008-12-18 | 51,304 | 51,304 | 50,000 | 50,000 | 148 | 62.50 |
| 2008-12-17 | 51,504 | 51,504 | 49,904 | 50,000 | 260 | 62.50 |
| 2008-12-16 | 50,104 | 52,400 | 50,104 | 51,000 | 585 | 63.75 |
| 2008-12-15 | 51,200 | 51,200 | 49,504 | 50,000 | 126 | 62.50 |
| 2008-12-12 | 49,504 | 50,000 | 48,504 | 49,000 | 349 | 61.25 |
| 2008-12-11 | 52,000 | 53,000 | 48,600 | 49,000 | 759 | 61.25 |
| 2008-12-10 | 47,000 | 50,704 | 47,000 | 50,504 | 440 | 63.13 |
| 2008-12-09 | 45,248 | 45,904 | 44,000 | 45,904 | 203 | 57.38 |
| 2008-12-08 | 43,000 | 45,200 | 42,304 | 45,200 | 61 | 56.50 |
| 2008-12-05 | 43,400 | 43,848 | 43,104 | 43,304 | 68 | 54.13 |
| 2008-12-04 | 44,504 | 44,952 | 43,904 | 44,200 | 99 | 55.25 |
| 2008-12-03 | 45,704 | 46,304 | 44,704 | 45,304 | 96 | 56.63 |
| 2008-12-02 | 46,704 | 46,800 | 44,704 | 45,704 | 101 | 57.13 |
| 2008-12-01 | 48,648 | 48,648 | 46,104 | 46,848 | 205 | 58.56 |
| 2008-11-28 | 50,504 | 50,504 | 47,504 | 48,448 | 120 | 60.56 |
| 2008-11-27 | 50,000 | 51,000 | 49,000 | 50,000 | 75 | 62.50 |
| 2008-11-26 | 49,248 | 50,504 | 48,504 | 50,504 | 55 | 63.13 |
| 2008-11-25 | 52,200 | 52,200 | 49,000 | 49,000 | 241 | 61.25 |
| 2008-11-21 | 43,504 | 48,704 | 43,000 | 48,704 | 146 | 60.88 |
| 2008-11-20 | 46,704 | 47,000 | 44,704 | 44,704 | 362 | 55.88 |
| 2008-11-19 | 50,704 | 51,200 | 48,104 | 48,704 | 157 | 60.88 |
| 2008-11-18 | 52,000 | 52,000 | 50,000 | 50,200 | 192 | 62.75 |
| 2008-11-17 | 53,000 | 53,000 | 51,000 | 52,800 | 283 | 66 |
| 2008-11-14 | 50,000 | 55,000 | 49,600 | 52,200 | 1,383 | 65.25 |
| 2008-11-13 | 48,600 | 50,000 | 48,000 | 50,000 | 124 | 62.50 |
| 2008-11-12 | 52,000 | 52,000 | 49,000 | 51,000 | 414 | 63.75 |
| 2008-11-11 | 47,248 | 51,504 | 47,248 | 51,504 | 422 | 64.38 |
| 2008-11-10 | 48,752 | 49,000 | 47,504 | 47,504 | 245 | 59.38 |
| 2008-11-07 | 47,000 | 47,704 | 44,504 | 46,352 | 215 | 57.94 |
| 2008-11-06 | 47,000 | 47,000 | 46,800 | 46,800 | 40 | 58.50 |
| 2008-11-05 | 48,304 | 48,304 | 46,400 | 47,000 | 81 | 58.75 |
| 2008-11-04 | 47,504 | 48,400 | 47,104 | 47,504 | 50 | 59.38 |
| 2008-10-31 | 49,304 | 49,304 | 46,000 | 47,504 | 68 | 59.38 |
| 2008-10-30 | 42,504 | 47,304 | 42,304 | 47,304 | 96 | 59.13 |
| 2008-10-29 | 47,000 | 47,000 | 43,304 | 43,304 | 123 | 54.13 |
| 2008-10-28 | 47,000 | 47,000 | 43,600 | 44,800 | 151 | 56 |
| 2008-10-27 | 48,800 | 48,800 | 47,248 | 48,000 | 250 | 60 |
| 2008-10-24 | 51,200 | 51,200 | 48,000 | 48,000 | 310 | 60 |
| 2008-10-23 | 47,552 | 49,904 | 47,048 | 49,000 | 238 | 61.25 |
| 2008-10-22 | 47,000 | 47,800 | 46,304 | 46,752 | 650 | 58.44 |
| 2008-10-21 | 50,304 | 51,304 | 50,304 | 51,304 | 72 | 64.13 |
| 2008-10-20 | 51,000 | 51,104 | 49,400 | 50,200 | 110 | 62.75 |
| 2008-10-17 | 48,704 | 50,504 | 48,600 | 50,504 | 303 | 63.13 |
| 2008-10-16 | 51,704 | 51,800 | 51,200 | 51,304 | 222 | 64.13 |
| 2008-10-15 | 52,904 | 53,904 | 51,904 | 52,400 | 152 | 65.50 |
| 2008-10-14 | 53,904 | 53,904 | 53,304 | 53,904 | 238 | 67.38 |
| 2008-10-10 | 52,200 | 52,200 | 47,000 | 49,904 | 603 | 62.38 |
| 2008-10-09 | 49,000 | 49,000 | 49,000 | 49,000 | 390 | 61.25 |
| 2008-10-08 | 54,000 | 54,000 | 54,000 | 54,000 | 62 | 67.50 |
| 2008-10-07 | 59,000 | 59,000 | 59,000 | 59,000 | 77 | 73.75 |
| 2008-10-06 | 64,000 | 65,200 | 64,000 | 64,000 | 388 | 80 |
| 2008-10-03 | 69,000 | 69,904 | 69,000 | 69,000 | 70 | 86.25 |
| 2008-10-02 | 71,000 | 71,000 | 69,400 | 70,000 | 57 | 87.50 |
| 2008-10-01 | 71,800 | 72,000 | 71,000 | 71,104 | 25 | 88.88 |
| 2008-09-30 | 69,000 | 72,104 | 69,000 | 72,000 | 165 | 90 |
| 2008-09-29 | 76,904 | 76,904 | 70,904 | 72,904 | 157 | 91.13 |
| 2008-09-26 | 79,000 | 79,000 | 77,000 | 77,904 | 38 | 97.38 |
| 2008-09-25 | 80,304 | 80,304 | 79,000 | 79,904 | 120 | 99.88 |
| 2008-09-24 | 78,000 | 80,704 | 78,000 | 80,704 | 143 | 100.88 |
| 2008-09-22 | 79,400 | 79,904 | 78,000 | 78,904 | 84 | 98.63 |
| 2008-09-19 | 76,400 | 78,000 | 76,400 | 77,904 | 92 | 97.38 |
| 2008-09-18 | 75,104 | 76,504 | 74,104 | 76,504 | 53 | 95.63 |
| 2008-09-17 | 75,504 | 76,000 | 74,000 | 75,400 | 33 | 94.25 |
| 2008-09-16 | 69,504 | 76,000 | 69,000 | 75,704 | 77 | 94.63 |
| 2008-09-12 | 74,400 | 76,504 | 74,000 | 76,504 | 23 | 95.63 |
| 2008-09-11 | 75,800 | 75,800 | 72,800 | 74,400 | 28 | 93 |
| 2008-09-10 | 74,000 | 76,904 | 73,400 | 76,904 | 16 | 96.13 |
| 2008-09-09 | 77,504 | 77,504 | 75,000 | 76,504 | 19 | 95.63 |
| 2008-09-08 | 75,400 | 78,000 | 75,400 | 76,504 | 23 | 95.63 |
| 2008-09-05 | 70,600 | 73,000 | 70,600 | 72,904 | 51 | 91.13 |
| 2008-09-04 | 75,000 | 76,000 | 70,104 | 74,200 | 87 | 92.75 |
| 2008-09-03 | 79,800 | 79,800 | 75,000 | 77,000 | 57 | 96.25 |
| 2008-09-02 | 78,504 | 81,800 | 75,800 | 79,400 | 158 | 99.25 |
| 2008-09-01 | 75,904 | 79,000 | 75,200 | 78,504 | 74 | 98.13 |
| 2008-08-29 | 73,800 | 75,800 | 73,104 | 75,800 | 26 | 94.75 |
| 2008-08-28 | 73,704 | 77,600 | 73,104 | 73,800 | 154 | 92.25 |
| 2008-08-27 | 72,400 | 73,504 | 71,200 | 73,504 | 52 | 91.88 |
| 2008-08-26 | 72,800 | 73,400 | 71,504 | 73,400 | 22 | 91.75 |
| 2008-08-25 | 76,800 | 76,800 | 72,800 | 72,800 | 147 | 91 |
| 2008-08-22 | 71,000 | 73,000 | 69,904 | 71,800 | 128 | 89.75 |
| 2008-08-21 | 70,600 | 72,000 | 70,000 | 70,104 | 87 | 87.63 |
| 2008-08-20 | 72,904 | 73,400 | 70,000 | 71,600 | 73 | 89.50 |
| 2008-08-19 | 70,104 | 73,000 | 69,104 | 73,000 | 92 | 91.25 |
| 2008-08-18 | 75,504 | 75,504 | 69,000 | 70,800 | 178 | 88.50 |
| 2008-08-15 | 76,304 | 77,104 | 75,504 | 75,504 | 44 | 94.38 |
| 2008-08-14 | 76,304 | 77,000 | 75,504 | 76,304 | 242 | 95.38 |
| 2008-08-13 | 77,504 | 77,504 | 75,104 | 76,400 | 157 | 95.50 |
| 2008-08-12 | 80,000 | 80,000 | 77,400 | 79,000 | 133 | 98.75 |
| 2008-08-11 | 79,104 | 79,904 | 77,000 | 79,904 | 166 | 99.88 |
| 2008-08-08 | 83,000 | 83,000 | 76,800 | 77,000 | 427 | 96.25 |
| 2008-08-07 | 76,800 | 79,000 | 76,200 | 78,000 | 154 | 97.50 |
| 2008-08-06 | 74,304 | 76,304 | 74,104 | 76,304 | 89 | 95.38 |
| 2008-08-05 | 72,000 | 74,200 | 71,304 | 73,104 | 111 | 91.38 |
| 2008-08-04 | 73,400 | 73,504 | 71,200 | 72,800 | 42 | 91 |
| 2008-08-01 | 73,904 | 73,904 | 71,104 | 73,400 | 157 | 91.75 |
| 2008-07-31 | 73,000 | 74,904 | 71,504 | 74,304 | 150 | 92.88 |
| 2008-07-30 | 73,000 | 74,704 | 71,600 | 73,000 | 155 | 91.25 |
| 2008-07-29 | 74,304 | 75,104 | 71,600 | 73,000 | 212 | 91.25 |
| 2008-07-28 | 74,200 | 77,000 | 74,200 | 76,000 | 88 | 95 |
| 2008-07-25 | 75,000 | 76,800 | 73,904 | 75,400 | 248 | 94.25 |
| 2008-07-24 | 77,800 | 77,800 | 73,600 | 77,504 | 428 | 96.88 |
| 2008-07-23 | 78,504 | 78,504 | 75,000 | 77,000 | 485 | 96.25 |
| 2008-07-22 | 80,104 | 80,504 | 77,000 | 80,504 | 78 | 100.63 |
| 2008-07-18 | 80,904 | 83,600 | 79,504 | 82,800 | 77 | 103.50 |
| 2008-07-17 | 80,504 | 83,000 | 78,000 | 80,304 | 116 | 100.38 |
| 2008-07-16 | 78,000 | 78,400 | 74,104 | 76,504 | 133 | 95.63 |
| 2008-07-15 | 79,104 | 80,000 | 73,304 | 75,000 | 234 | 93.75 |
| 2008-07-14 | 80,704 | 85,000 | 79,000 | 79,304 | 264 | 99.13 |
| 2008-07-11 | 88,000 | 88,000 | 79,000 | 80,400 | 800 | 100.50 |
| 2008-07-10 | 92,600 | 92,600 | 87,704 | 89,000 | 369 | 111.25 |
| 2008-07-09 | 98,000 | 99,904 | 95,504 | 95,600 | 181 | 119.50 |
| 2008-07-08 | 100,000 | 100,000 | 99,600 | 100,000 | 70 | 125 |
| 2008-07-07 | 100,000 | 102,000 | 99,504 | 102,000 | 89 | 127.50 |
| 2008-07-04 | 103,000 | 103,000 | 100,000 | 100,000 | 142 | 125 |
| 2008-07-03 | 103,000 | 105,000 | 102,000 | 105,000 | 43 | 131.25 |
| 2008-07-02 | 107,000 | 107,000 | 104,000 | 104,000 | 80 | 130 |
| 2008-07-01 | 104,000 | 109,000 | 104,000 | 108,000 | 103 | 135 |
| 2008-06-30 | 102,000 | 103,000 | 100,000 | 103,000 | 46 | 128.75 |
| 2008-06-27 | 101,000 | 104,000 | 100,000 | 103,000 | 156 | 128.75 |
| 2008-06-26 | 114,000 | 114,000 | 106,000 | 107,000 | 136 | 133.75 |
| 2008-06-25 | 121,000 | 121,000 | 110,000 | 113,000 | 196 | 141.25 |
| 2008-06-24 | 110,000 | 111,000 | 108,000 | 111,000 | 121 | 138.75 |
| 2008-06-23 | 115,000 | 115,000 | 107,000 | 110,000 | 142 | 137.50 |
| 2008-06-20 | 114,000 | 118,000 | 114,000 | 116,000 | 85 | 145 |
| 2008-06-19 | 113,000 | 114,000 | 112,000 | 114,000 | 81 | 142.50 |
| 2008-06-18 | 113,000 | 113,000 | 111,000 | 113,000 | 49 | 141.25 |
| 2008-06-17 | 110,000 | 113,000 | 110,000 | 112,000 | 48 | 140 |
| 2008-06-16 | 109,000 | 112,000 | 105,000 | 112,000 | 85 | 140 |
| 2008-06-13 | 114,000 | 114,000 | 108,000 | 109,000 | 152 | 136.25 |
| 2008-06-12 | 116,000 | 117,000 | 113,000 | 114,000 | 167 | 142.50 |
| 2008-06-11 | 119,000 | 119,000 | 117,000 | 117,000 | 55 | 146.25 |
| 2008-06-10 | 122,000 | 123,000 | 117,000 | 119,000 | 162 | 148.75 |
| 2008-06-09 | 121,000 | 124,000 | 120,000 | 123,000 | 51 | 153.75 |
| 2008-06-06 | 120,000 | 125,000 | 120,000 | 125,000 | 81 | 156.25 |
| 2008-06-05 | 124,000 | 124,000 | 120,000 | 120,000 | 88 | 150 |
| 2008-06-04 | 120,000 | 126,000 | 120,000 | 124,000 | 121 | 155 |
| 2008-06-03 | 124,000 | 124,000 | 120,000 | 121,000 | 160 | 151.25 |
| 2008-06-02 | 126,000 | 128,000 | 123,000 | 125,000 | 177 | 156.25 |
| 2008-05-30 | 125,000 | 126,000 | 124,000 | 124,000 | 97 | 155 |
| 2008-05-29 | 129,000 | 131,000 | 124,000 | 125,000 | 222 | 156.25 |
| 2008-05-28 | 130,000 | 131,000 | 127,000 | 128,000 | 93 | 160 |
| 2008-05-27 | 129,000 | 130,000 | 128,000 | 130,000 | 36 | 162.50 |
| 2008-05-26 | 130,000 | 135,000 | 128,000 | 128,000 | 220 | 160 |
| 2008-05-23 | 133,000 | 135,000 | 131,000 | 132,000 | 265 | 165 |
| 2008-05-22 | 126,000 | 133,000 | 125,000 | 133,000 | 221 | 166.25 |
| 2008-05-21 | 124,000 | 126,000 | 122,000 | 126,000 | 165 | 157.50 |
| 2008-05-20 | 129,000 | 129,000 | 125,000 | 126,000 | 220 | 157.50 |
| 2008-05-19 | 134,000 | 134,000 | 127,000 | 129,000 | 222 | 161.25 |
| 2008-05-16 | 136,000 | 136,000 | 130,000 | 133,000 | 442 | 166.25 |
| 2008-05-15 | 140,000 | 140,000 | 134,000 | 136,000 | 594 | 170 |
| 2008-05-14 | 146,000 | 148,000 | 136,000 | 140,000 | 1,053 | 175 |
| 2008-05-13 | 143,000 | 150,000 | 141,000 | 144,000 | 531 | 180 |
| 2008-05-12 | 136,000 | 139,000 | 134,000 | 139,000 | 107 | 173.75 |
| 2008-05-09 | 144,000 | 144,000 | 126,000 | 136,000 | 334 | 170 |
| 2008-05-08 | 139,000 | 146,000 | 137,000 | 144,000 | 524 | 180 |
| 2008-05-07 | 140,000 | 140,000 | 129,000 | 136,000 | 402 | 170 |
| 2008-05-02 | 143,000 | 143,000 | 136,000 | 139,000 | 358 | 173.75 |
| 2008-05-01 | 144,000 | 147,000 | 138,000 | 141,000 | 1,016 | 176.25 |
| 2008-04-30 | 137,000 | 140,000 | 135,000 | 140,000 | 236 | 175 |
| 2008-04-28 | 137,000 | 138,000 | 134,000 | 136,000 | 180 | 170 |
| 2008-04-25 | 140,000 | 140,000 | 134,000 | 136,000 | 636 | 170 |
| 2008-04-24 | 128,000 | 133,000 | 125,000 | 132,000 | 503 | 165 |
| 2008-04-23 | 121,000 | 130,000 | 118,000 | 125,000 | 502 | 156.25 |
| 2008-04-22 | 124,000 | 124,000 | 118,000 | 122,000 | 261 | 152.50 |
| 2008-04-21 | 130,000 | 130,000 | 124,000 | 125,000 | 302 | 156.25 |
| 2008-04-18 | 128,000 | 133,000 | 123,000 | 128,000 | 446 | 160 |
| 2008-04-17 | 139,000 | 141,000 | 124,000 | 126,000 | 1,192 | 157.50 |
| 2008-04-16 | 122,000 | 133,000 | 119,000 | 133,000 | 1,388 | 166.25 |
| 2008-04-15 | 112,000 | 115,000 | 112,000 | 113,000 | 58 | 141.25 |
| 2008-04-14 | 110,000 | 114,000 | 110,000 | 114,000 | 86 | 142.50 |
| 2008-04-11 | 114,000 | 116,000 | 111,000 | 112,000 | 136 | 140 |
| 2008-04-10 | 119,000 | 120,000 | 110,000 | 112,000 | 375 | 140 |
| 2008-04-09 | 128,000 | 132,000 | 120,000 | 123,000 | 508 | 153.75 |
| 2008-04-08 | 119,000 | 136,000 | 119,000 | 130,000 | 1,550 | 162.50 |
| 2008-04-07 | 114,000 | 118,000 | 111,000 | 118,000 | 166 | 147.50 |
| 2008-04-04 | 114,000 | 115,000 | 112,000 | 113,000 | 72 | 141.25 |
| 2008-04-03 | 112,000 | 117,000 | 111,000 | 113,000 | 177 | 141.25 |
| 2008-04-02 | 116,000 | 120,000 | 114,000 | 114,000 | 88 | 142.50 |
| 2008-04-01 | 117,000 | 119,000 | 111,000 | 115,000 | 164 | 143.75 |
| 2008-03-31 | 120,000 | 124,000 | 114,000 | 116,000 | 307 | 145 |
| 2008-03-28 | 115,000 | 122,000 | 109,000 | 119,000 | 241 | 148.75 |
| 2008-03-27 | 117,000 | 119,000 | 115,000 | 117,000 | 180 | 146.25 |
| 2008-03-26 | 118,000 | 125,000 | 116,000 | 119,000 | 312 | 148.75 |
| 2008-03-25 | 131,000 | 131,000 | 120,000 | 120,000 | 794 | 150 |
| 2008-03-24 | 111,000 | 124,000 | 110,000 | 119,000 | 827 | 148.75 |
| 2008-03-21 | 106,000 | 119,000 | 103,000 | 117,000 | 1,058 | 146.25 |
| 2008-03-19 | 102,000 | 108,000 | 98,600 | 104,000 | 415 | 130 |
| 2008-03-18 | 105,000 | 105,000 | 97,000 | 100,000 | 393 | 125 |
| 2008-03-17 | 106,000 | 106,000 | 98,000 | 101,000 | 388 | 126.25 |
| 2008-03-14 | 107,000 | 110,000 | 99,904 | 102,000 | 898 | 127.50 |
| 2008-03-13 | 117,000 | 120,000 | 106,000 | 107,000 | 855 | 133.75 |
| 2008-03-12 | 125,000 | 131,000 | 122,000 | 123,000 | 707 | 153.75 |
| 2008-03-11 | 117,000 | 123,000 | 111,000 | 122,000 | 967 | 152.50 |
| 2008-03-10 | 127,000 | 128,000 | 111,000 | 115,000 | 1,455 | 143.75 |
| 2008-03-07 | 131,000 | 131,000 | 126,000 | 131,000 | 629 | 163.75 |
| 2008-03-06 | 130,000 | 147,000 | 130,000 | 137,000 | 1,544 | 171.25 |
| 2008-03-05 | 135,000 | 135,000 | 126,000 | 128,000 | 778 | 160 |
| 2008-03-04 | 150,000 | 150,000 | 135,000 | 136,000 | 848 | 170 |
| 2008-03-03 | 162,000 | 162,000 | 143,000 | 146,000 | 1,570 | 182.50 |
| 2008-02-29 | 158,000 | 166,000 | 152,000 | 166,000 | 453 | 207.50 |
| 2008-02-28 | 167,000 | 167,000 | 159,000 | 161,000 | 846 | 201.25 |
| 2008-02-27 | 163,000 | 170,000 | 155,000 | 166,000 | 1,059 | 207.50 |
| 2008-02-26 | 180,000 | 180,000 | 165,000 | 166,000 | 676 | 207.50 |
| 2008-02-25 | 195,000 | 195,000 | 179,000 | 181,000 | 547 | 226.25 |
| 2008-02-22 | 180,000 | 187,000 | 174,000 | 187,000 | 476 | 233.75 |
| 2008-02-21 | 190,000 | 191,000 | 179,000 | 179,000 | 642 | 223.75 |
| 2008-02-20 | 196,000 | 199,000 | 181,000 | 193,000 | 939 | 241.25 |
| 2008-02-19 | 207,000 | 210,000 | 196,000 | 199,000 | 831 | 248.75 |
| 2008-02-18 | 207,000 | 216,000 | 202,000 | 208,000 | 1,175 | 260 |
| 2008-02-15 | 210,000 | 212,000 | 204,000 | 207,000 | 458 | 258.75 |
| 2008-02-14 | 225,000 | 225,000 | 211,000 | 215,000 | 861 | 268.75 |
| 2008-02-13 | 215,000 | 233,000 | 215,000 | 232,000 | 376 | 290 |
| 2008-02-12 | 208,000 | 222,000 | 201,000 | 218,000 | 182 | 272.50 |
| 2008-02-08 | 217,000 | 220,000 | 208,000 | 210,000 | 207 | 262.50 |
| 2008-02-07 | 225,000 | 229,000 | 215,000 | 215,000 | 191 | 268.75 |
| 2008-02-06 | 217,000 | 232,000 | 216,000 | 222,000 | 228 | 277.50 |
| 2008-02-05 | 230,000 | 230,000 | 217,000 | 221,000 | 336 | 276.25 |
| 2008-02-04 | 225,000 | 229,000 | 223,000 | 226,000 | 359 | 282.50 |
| 2008-02-01 | 237,000 | 237,000 | 213,000 | 219,000 | 1,110 | 273.75 |
| 2008-01-31 | 242,000 | 242,000 | 226,000 | 229,000 | 1,147 | 286.25 |
| 2008-01-30 | 242,000 | 245,000 | 232,000 | 240,000 | 1,011 | 300 |
| 2008-01-29 | 228,000 | 242,000 | 228,000 | 240,000 | 1,895 | 300 |
| 2008-01-28 | 227,000 | 238,000 | 220,000 | 220,000 | 2,025 | 275 |
| 2008-01-25 | 228,000 | 231,000 | 216,000 | 229,000 | 2,307 | 286.25 |
| 2008-01-24 | 223,000 | 228,000 | 211,000 | 214,000 | 1,778 | 267.50 |
| 2008-01-23 | 216,000 | 217,000 | 202,000 | 215,000 | 847 | 268.75 |
| 2008-01-22 | 202,000 | 220,000 | 197,000 | 200,000 | 1,232 | 250 |
| 2008-01-21 | 206,000 | 228,000 | 203,000 | 210,000 | 1,699 | 262.50 |
| 2008-01-18 | 195,000 | 214,000 | 192,000 | 211,000 | 579 | 263.75 |
| 2008-01-17 | 195,000 | 205,000 | 189,000 | 205,000 | 307 | 256.25 |
| 2008-01-16 | 181,000 | 193,000 | 173,000 | 182,000 | 367 | 227.50 |
| 2008-01-15 | 217,000 | 218,000 | 192,000 | 192,000 | 686 | 240 |
| 2008-01-11 | 218,000 | 227,000 | 205,000 | 212,000 | 1,940 | 265 |
| 2008-01-10 | 220,000 | 238,000 | 206,000 | 214,000 | 7,785 | 267.50 |
| 2008-01-09 | 208,000 | 226,000 | 199,000 | 212,000 | 3,654 | 265 |
| 2008-01-08 | 200,000 | 216,000 | 195,000 | 216,000 | 3,475 | 270 |
| 2008-01-07 | 187,000 | 205,000 | 185,000 | 186,000 | 1,045 | 232.50 |
| 2008-01-04 | 199,000 | 199,000 | 183,000 | 190,000 | 507 | 237.50 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2013-11-27]1株→2株 [2013-04-25]1株→2株 [2012-06-27]1株→2株
