2323 (株)fonfun 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 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 17,630 | 18,400 | 17,610 | 17,780 | 33 | 88.90 |
| 2008-12-22 | 17,610 | 17,620 | 17,610 | 17,620 | 19 | 88.10 |
| 2008-12-19 | 18,100 | 18,220 | 18,000 | 18,010 | 19 | 90.05 |
| 2008-12-18 | 17,760 | 19,000 | 17,760 | 19,000 | 24 | 95 |
| 2008-12-17 | 17,500 | 18,150 | 17,500 | 17,750 | 34 | 88.75 |
| 2008-12-16 | 18,020 | 18,500 | 17,600 | 18,500 | 45 | 92.50 |
| 2008-12-15 | 18,500 | 18,500 | 17,800 | 18,000 | 10 | 90 |
| 2008-12-12 | 18,000 | 18,010 | 17,800 | 17,810 | 11 | 89.05 |
| 2008-12-11 | 18,610 | 19,000 | 18,000 | 18,000 | 10 | 90 |
| 2008-12-10 | 18,050 | 18,600 | 18,050 | 18,600 | 30 | 93 |
| 2008-12-09 | 18,900 | 18,900 | 18,010 | 18,020 | 17 | 90.10 |
| 2008-12-08 | 18,000 | 18,900 | 17,850 | 18,900 | 16 | 94.50 |
| 2008-12-05 | 18,320 | 18,320 | 17,810 | 17,840 | 9 | 89.20 |
| 2008-12-04 | 20,610 | 20,610 | 18,310 | 18,310 | 33 | 91.55 |
| 2008-12-03 | 19,900 | 20,310 | 19,600 | 20,310 | 10 | 101.55 |
| 2008-12-02 | 21,100 | 21,100 | 18,900 | 19,300 | 11 | 96.50 |
| 2008-12-01 | 21,500 | 22,000 | 20,800 | 20,800 | 17 | 104 |
| 2008-11-28 | 21,500 | 22,000 | 21,400 | 21,700 | 33 | 108.50 |
| 2008-11-27 | 19,500 | 20,500 | 19,100 | 20,500 | 26 | 102.50 |
| 2008-11-26 | 20,400 | 20,400 | 20,400 | 20,400 | 1 | 102 |
| 2008-11-25 | 21,400 | 21,400 | 19,300 | 20,400 | 62 | 102 |
| 2008-11-21 | 20,500 | 20,500 | 20,400 | 20,500 | 30 | 102.50 |
| 2008-11-20 | 18,600 | 18,790 | 18,500 | 18,790 | 12 | 93.95 |
| 2008-11-19 | 20,000 | 20,100 | 20,000 | 20,100 | 7 | 100.50 |
| 2008-11-18 | 19,400 | 19,400 | 18,800 | 18,800 | 8 | 94 |
| 2008-11-14 | 22,000 | 22,000 | 20,000 | 21,000 | 45 | 105 |
| 2008-11-13 | 21,700 | 21,700 | 21,320 | 21,700 | 32 | 108.50 |
| 2008-11-12 | 23,500 | 26,500 | 23,500 | 24,100 | 60 | 120.50 |
| 2008-11-11 | 22,800 | 24,000 | 20,000 | 24,000 | 215 | 120 |
| 2008-11-10 | 23,100 | 23,100 | 23,100 | 23,100 | 15 | 115.50 |
| 2008-11-07 | 26,100 | 26,100 | 26,100 | 26,100 | 2 | 130.50 |
| 2008-11-06 | 29,100 | 29,100 | 29,100 | 29,100 | 5 | 145.50 |
| 2008-11-05 | 36,000 | 36,000 | 32,250 | 33,900 | 16 | 169.50 |
| 2008-11-04 | 33,600 | 35,000 | 30,800 | 35,000 | 27 | 175 |
| 2008-10-31 | 34,000 | 37,000 | 34,000 | 34,000 | 69 | 170 |
| 2008-10-30 | 28,600 | 34,200 | 28,600 | 34,200 | 96 | 171 |
| 2008-10-29 | 28,400 | 30,200 | 28,000 | 30,200 | 98 | 151 |
| 2008-10-28 | 27,500 | 27,800 | 23,900 | 27,500 | 134 | 137.50 |
| 2008-10-27 | 25,800 | 26,900 | 22,600 | 26,900 | 62 | 134.50 |
| 2008-10-24 | 28,600 | 28,600 | 25,600 | 26,500 | 13 | 132.50 |
| 2008-10-23 | 23,100 | 25,600 | 23,100 | 25,600 | 41 | 128 |
| 2008-10-22 | 29,000 | 29,000 | 26,100 | 26,100 | 91 | 130.50 |
| 2008-10-21 | 32,800 | 32,800 | 29,000 | 29,700 | 35 | 148.50 |
| 2008-10-20 | 31,600 | 31,600 | 29,000 | 31,600 | 88 | 158 |
| 2008-10-17 | 25,300 | 28,600 | 24,400 | 28,600 | 27 | 143 |
| 2008-10-16 | 22,000 | 25,600 | 21,000 | 25,600 | 39 | 128 |
| 2008-10-15 | 24,000 | 24,000 | 22,600 | 22,600 | 38 | 113 |
| 2008-10-14 | 21,000 | 21,000 | 21,000 | 21,000 | 16 | 105 |
| 2008-10-10 | 17,560 | 19,000 | 17,560 | 19,000 | 37 | 95 |
| 2008-10-09 | 18,500 | 20,500 | 18,500 | 19,500 | 51 | 97.50 |
| 2008-10-08 | 21,000 | 21,510 | 20,000 | 20,000 | 72 | 100 |
| 2008-10-07 | 23,900 | 24,300 | 23,000 | 23,000 | 47 | 115 |
| 2008-10-06 | 24,500 | 26,000 | 23,900 | 23,900 | 48 | 119.50 |
| 2008-10-03 | 27,000 | 27,000 | 24,700 | 26,900 | 24 | 134.50 |
| 2008-10-02 | 28,120 | 28,140 | 27,600 | 27,600 | 23 | 138 |
| 2008-10-01 | 30,000 | 30,400 | 30,000 | 30,000 | 20 | 150 |
| 2008-09-30 | 27,300 | 30,000 | 27,300 | 30,000 | 28 | 150 |
| 2008-09-29 | 31,800 | 31,800 | 30,000 | 30,500 | 24 | 152.50 |
| 2008-09-26 | 35,000 | 35,000 | 33,400 | 33,400 | 19 | 167 |
| 2008-09-25 | 35,000 | 35,000 | 35,000 | 35,000 | 7 | 175 |
| 2008-09-24 | 33,500 | 33,500 | 33,500 | 33,500 | 2 | 167.50 |
| 2008-09-22 | 33,000 | 34,000 | 32,200 | 34,000 | 8 | 170 |
| 2008-09-19 | 31,750 | 32,850 | 31,600 | 32,000 | 13 | 160 |
| 2008-09-18 | 34,500 | 35,300 | 31,500 | 31,850 | 91 | 159.25 |
| 2008-09-17 | 31,900 | 35,500 | 31,900 | 35,500 | 112 | 177.50 |
| 2008-09-16 | 28,400 | 32,000 | 28,000 | 32,000 | 100 | 160 |
| 2008-09-12 | 32,300 | 32,800 | 32,000 | 32,000 | 15 | 160 |
| 2008-09-11 | 30,500 | 32,700 | 30,500 | 32,600 | 23 | 163 |
| 2008-09-10 | 30,500 | 32,400 | 30,500 | 32,400 | 12 | 162 |
| 2008-09-09 | 31,500 | 33,100 | 31,500 | 32,950 | 6 | 164.75 |
| 2008-09-08 | 30,950 | 30,950 | 30,950 | 30,950 | 2 | 154.75 |
| 2008-09-05 | 30,200 | 30,550 | 30,200 | 30,550 | 54 | 152.75 |
| 2008-09-04 | 35,000 | 35,000 | 33,400 | 33,600 | 27 | 168 |
| 2008-09-03 | 39,650 | 39,650 | 37,000 | 37,000 | 36 | 185 |
| 2008-09-02 | 37,000 | 38,500 | 37,000 | 38,500 | 5 | 192.50 |
| 2008-09-01 | 38,100 | 38,100 | 37,300 | 37,300 | 4 | 186.50 |
| 2008-08-28 | 39,000 | 39,900 | 38,500 | 38,500 | 7 | 192.50 |
| 2008-08-27 | 40,500 | 40,500 | 38,900 | 38,900 | 2 | 194.50 |
| 2008-08-26 | 38,700 | 40,000 | 38,700 | 40,000 | 3 | 200 |
| 2008-08-25 | 41,800 | 41,800 | 41,800 | 41,800 | 7 | 209 |
| 2008-08-22 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 195 |
| 2008-08-21 | 36,600 | 38,600 | 36,600 | 38,200 | 10 | 191 |
| 2008-08-20 | 36,700 | 39,000 | 36,600 | 37,000 | 29 | 185 |
| 2008-08-19 | 36,900 | 38,000 | 36,500 | 38,000 | 10 | 190 |
| 2008-08-18 | 38,000 | 38,000 | 36,400 | 37,100 | 6 | 185.50 |
| 2008-08-15 | 38,100 | 38,300 | 38,100 | 38,300 | 8 | 191.50 |
| 2008-08-14 | 41,000 | 42,000 | 40,250 | 40,500 | 12 | 202.50 |
| 2008-08-13 | 41,100 | 41,100 | 40,300 | 40,300 | 5 | 201.50 |
| 2008-08-12 | 41,800 | 44,200 | 41,800 | 44,200 | 11 | 221 |
| 2008-08-11 | 41,000 | 42,000 | 41,000 | 41,500 | 4 | 207.50 |
| 2008-08-08 | 40,000 | 40,800 | 39,200 | 40,500 | 34 | 202.50 |
| 2008-08-07 | 42,800 | 42,800 | 41,100 | 41,200 | 27 | 206 |
| 2008-08-06 | 43,150 | 44,200 | 42,650 | 43,800 | 15 | 219 |
| 2008-08-05 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2008-08-04 | 43,800 | 44,700 | 43,500 | 44,400 | 4 | 222 |
| 2008-08-01 | 45,650 | 45,650 | 44,000 | 44,000 | 12 | 220 |
| 2008-07-31 | 46,600 | 47,000 | 45,700 | 45,700 | 13 | 228.50 |
| 2008-07-30 | 46,600 | 47,800 | 46,600 | 47,800 | 8 | 239 |
| 2008-07-29 | 47,100 | 47,100 | 46,500 | 46,500 | 17 | 232.50 |
| 2008-07-25 | 49,300 | 50,000 | 49,000 | 49,500 | 32 | 247.50 |
| 2008-07-24 | 48,800 | 49,800 | 48,000 | 48,500 | 73 | 242.50 |
| 2008-07-23 | 46,200 | 49,400 | 46,200 | 48,050 | 56 | 240.25 |
| 2008-07-22 | 47,200 | 47,200 | 46,200 | 46,200 | 5 | 231 |
| 2008-07-18 | 48,200 | 48,200 | 46,200 | 46,200 | 18 | 231 |
| 2008-07-17 | 46,800 | 47,800 | 46,600 | 47,800 | 12 | 239 |
| 2008-07-16 | 46,500 | 47,200 | 46,200 | 47,200 | 30 | 236 |
| 2008-07-15 | 47,400 | 47,900 | 46,500 | 47,400 | 19 | 237 |
| 2008-07-14 | 46,200 | 47,300 | 46,200 | 47,000 | 8 | 235 |
| 2008-07-11 | 48,400 | 48,400 | 44,900 | 46,200 | 33 | 231 |
| 2008-07-10 | 46,000 | 48,500 | 46,000 | 48,500 | 32 | 242.50 |
| 2008-07-09 | 46,200 | 46,300 | 44,950 | 44,950 | 29 | 224.75 |
| 2008-07-08 | 46,000 | 49,900 | 46,000 | 48,900 | 34 | 244.50 |
| 2008-07-07 | 46,000 | 46,800 | 44,050 | 46,800 | 23 | 234 |
| 2008-07-04 | 44,500 | 46,000 | 44,100 | 45,900 | 40 | 229.50 |
| 2008-07-03 | 45,000 | 45,000 | 44,000 | 44,900 | 24 | 224.50 |
| 2008-07-02 | 45,100 | 45,100 | 43,800 | 45,000 | 27 | 225 |
| 2008-07-01 | 45,000 | 45,100 | 43,400 | 45,100 | 23 | 225.50 |
| 2008-06-30 | 44,500 | 45,000 | 43,100 | 45,000 | 26 | 225 |
| 2008-06-27 | 45,800 | 47,500 | 45,800 | 46,500 | 21 | 232.50 |
| 2008-06-26 | 48,000 | 48,100 | 46,200 | 47,000 | 36 | 235 |
| 2008-06-25 | 51,000 | 51,000 | 48,500 | 49,000 | 23 | 245 |
| 2008-06-24 | 53,000 | 53,000 | 48,700 | 50,400 | 105 | 252 |
| 2008-06-23 | 49,500 | 54,500 | 49,500 | 53,700 | 104 | 268.50 |
| 2008-06-20 | 56,500 | 57,000 | 49,200 | 50,000 | 383 | 250 |
| 2008-06-19 | 52,500 | 52,500 | 52,500 | 52,500 | 26 | 262.50 |
| 2008-06-18 | 45,300 | 48,500 | 44,750 | 48,500 | 39 | 242.50 |
| 2008-06-17 | 43,600 | 44,500 | 43,400 | 44,500 | 46 | 222.50 |
| 2008-06-16 | 43,400 | 44,000 | 43,400 | 44,000 | 60 | 220 |
| 2008-06-13 | 46,400 | 47,000 | 45,100 | 45,300 | 19 | 226.50 |
| 2008-06-12 | 47,600 | 47,600 | 46,000 | 46,000 | 13 | 230 |
| 2008-06-11 | 46,500 | 48,000 | 46,000 | 46,000 | 44 | 230 |
| 2008-06-10 | 48,500 | 48,500 | 46,300 | 46,300 | 71 | 231.50 |
| 2008-06-09 | 47,900 | 48,300 | 46,100 | 48,300 | 82 | 241.50 |
| 2008-06-06 | 50,100 | 51,000 | 49,000 | 49,900 | 109 | 249.50 |
| 2008-06-05 | 55,500 | 55,500 | 50,600 | 50,600 | 131 | 253 |
| 2008-06-04 | 56,000 | 56,000 | 53,300 | 54,500 | 129 | 272.50 |
| 2008-06-03 | 54,000 | 57,000 | 53,800 | 55,100 | 184 | 275.50 |
| 2008-06-02 | 55,000 | 57,000 | 52,600 | 56,500 | 227 | 282.50 |
| 2008-05-30 | 57,900 | 58,500 | 53,200 | 54,400 | 308 | 272 |
| 2008-05-29 | 58,000 | 58,200 | 52,500 | 56,400 | 441 | 282 |
| 2008-05-28 | 61,700 | 66,500 | 56,500 | 56,600 | 1,040 | 283 |
| 2008-05-27 | 70,500 | 70,500 | 60,700 | 61,500 | 854 | 307.50 |
| 2008-05-26 | 76,500 | 80,500 | 65,000 | 65,500 | 949 | 327.50 |
| 2008-05-23 | 70,500 | 70,500 | 70,500 | 70,500 | 21 | 352.50 |
| 2008-05-22 | 65,500 | 65,500 | 65,500 | 65,500 | 188 | 327.50 |
| 2008-05-21 | 59,400 | 60,500 | 56,100 | 60,500 | 191 | 302.50 |
| 2008-05-20 | 52,000 | 55,500 | 52,000 | 55,500 | 205 | 277.50 |
| 2008-05-19 | 49,650 | 51,800 | 49,300 | 50,500 | 105 | 252.50 |
| 2008-05-16 | 48,900 | 49,250 | 48,000 | 49,250 | 30 | 246.25 |
| 2008-05-15 | 47,300 | 49,300 | 47,000 | 48,000 | 58 | 240 |
| 2008-05-14 | 49,500 | 49,800 | 47,400 | 48,300 | 112 | 241.50 |
| 2008-05-13 | 45,700 | 46,700 | 44,000 | 46,700 | 63 | 233.50 |
| 2008-05-12 | 44,700 | 45,400 | 44,000 | 45,400 | 54 | 227 |
| 2008-05-09 | 44,800 | 45,000 | 43,100 | 43,300 | 53 | 216.50 |
| 2008-05-08 | 40,700 | 42,600 | 40,500 | 42,600 | 63 | 213 |
| 2008-05-07 | 42,600 | 42,900 | 42,100 | 42,300 | 42 | 211.50 |
| 2008-05-02 | 41,500 | 42,500 | 41,500 | 42,400 | 40 | 212 |
| 2008-05-01 | 41,600 | 42,700 | 40,950 | 41,900 | 29 | 209.50 |
| 2008-04-30 | 42,600 | 43,000 | 42,000 | 42,000 | 94 | 210 |
| 2008-04-28 | 45,000 | 45,000 | 42,450 | 43,450 | 97 | 217.25 |
| 2008-04-25 | 46,100 | 46,400 | 45,300 | 46,400 | 20 | 232 |
| 2008-04-24 | 45,550 | 46,000 | 45,400 | 45,500 | 27 | 227.50 |
| 2008-04-23 | 46,950 | 46,950 | 46,300 | 46,300 | 5 | 231.50 |
| 2008-04-22 | 47,000 | 47,600 | 46,950 | 46,950 | 12 | 234.75 |
| 2008-04-21 | 47,200 | 47,200 | 46,950 | 47,000 | 11 | 235 |
| 2008-04-18 | 47,000 | 48,100 | 47,000 | 48,000 | 10 | 240 |
| 2008-04-17 | 47,000 | 48,100 | 46,600 | 48,100 | 15 | 240.50 |
| 2008-04-16 | 45,200 | 48,500 | 45,000 | 47,100 | 44 | 235.50 |
| 2008-04-15 | 45,200 | 45,300 | 45,200 | 45,200 | 5 | 226 |
| 2008-04-14 | 46,000 | 46,400 | 46,000 | 46,400 | 7 | 232 |
| 2008-04-11 | 46,100 | 46,500 | 44,400 | 46,500 | 5 | 232.50 |
| 2008-04-10 | 45,900 | 46,000 | 45,100 | 46,000 | 23 | 230 |
| 2008-04-09 | 47,300 | 47,300 | 46,700 | 46,700 | 17 | 233.50 |
| 2008-04-08 | 47,800 | 49,000 | 47,200 | 47,300 | 44 | 236.50 |
| 2008-04-07 | 48,800 | 48,800 | 47,000 | 47,400 | 16 | 237 |
| 2008-04-04 | 48,500 | 48,500 | 46,800 | 48,000 | 13 | 240 |
| 2008-04-03 | 47,200 | 48,500 | 46,400 | 48,500 | 15 | 242.50 |
| 2008-04-02 | 47,200 | 48,000 | 46,500 | 48,000 | 54 | 240 |
| 2008-04-01 | 47,700 | 47,700 | 47,700 | 47,700 | 1 | 238.50 |
| 2008-03-31 | 49,100 | 49,100 | 48,100 | 48,100 | 9 | 240.50 |
| 2008-03-28 | 50,500 | 50,500 | 50,000 | 50,500 | 24 | 252.50 |
| 2008-03-27 | 51,700 | 51,700 | 50,300 | 51,500 | 3 | 257.50 |
| 2008-03-26 | 52,000 | 52,000 | 50,100 | 52,000 | 19 | 260 |
| 2008-03-25 | 52,500 | 52,500 | 50,000 | 52,000 | 28 | 260 |
| 2008-03-24 | 50,700 | 51,000 | 49,500 | 51,000 | 17 | 255 |
| 2008-03-21 | 49,000 | 50,900 | 49,000 | 50,700 | 17 | 253.50 |
| 2008-03-19 | 47,600 | 48,800 | 47,600 | 48,400 | 40 | 242 |
| 2008-03-18 | 46,500 | 48,000 | 45,500 | 48,000 | 25 | 240 |
| 2008-03-17 | 51,500 | 51,500 | 46,100 | 47,700 | 40 | 238.50 |
| 2008-03-14 | 51,200 | 53,000 | 47,500 | 50,500 | 149 | 252.50 |
| 2008-03-13 | 55,000 | 55,000 | 52,000 | 52,500 | 31 | 262.50 |
| 2008-03-12 | 57,500 | 58,000 | 54,000 | 56,500 | 50 | 282.50 |
| 2008-03-11 | 53,100 | 57,000 | 53,100 | 57,000 | 60 | 285 |
| 2008-03-10 | 55,200 | 58,500 | 55,100 | 58,000 | 32 | 290 |
| 2008-03-07 | 57,000 | 57,000 | 55,000 | 55,200 | 24 | 276 |
| 2008-03-06 | 56,800 | 58,000 | 56,500 | 58,000 | 7 | 290 |
| 2008-03-05 | 59,600 | 59,600 | 56,200 | 59,600 | 49 | 298 |
| 2008-03-04 | 62,500 | 62,500 | 59,500 | 61,000 | 36 | 305 |
| 2008-03-03 | 65,000 | 65,000 | 63,000 | 63,500 | 22 | 317.50 |
| 2008-02-29 | 66,600 | 67,500 | 66,100 | 66,100 | 22 | 330.50 |
| 2008-02-28 | 68,800 | 69,000 | 67,100 | 69,000 | 29 | 345 |
| 2008-02-27 | 68,500 | 69,000 | 68,500 | 69,000 | 6 | 345 |
| 2008-02-26 | 70,500 | 70,500 | 67,900 | 67,900 | 14 | 339.50 |
| 2008-02-25 | 71,000 | 71,000 | 69,200 | 70,500 | 22 | 352.50 |
| 2008-02-22 | 68,100 | 72,000 | 68,000 | 69,000 | 37 | 345 |
| 2008-02-21 | 71,500 | 73,900 | 71,000 | 71,000 | 24 | 355 |
| 2008-02-20 | 70,300 | 74,100 | 69,900 | 71,000 | 44 | 355 |
| 2008-02-19 | 69,100 | 71,600 | 69,100 | 70,300 | 78 | 351.50 |
| 2008-02-18 | 67,800 | 69,100 | 66,300 | 69,100 | 67 | 345.50 |
| 2008-02-15 | 60,600 | 66,600 | 58,100 | 65,600 | 184 | 328 |
| 2008-02-14 | 62,100 | 62,100 | 62,100 | 62,100 | 210 | 310.50 |
| 2008-02-13 | 71,700 | 77,000 | 66,600 | 67,100 | 148 | 335.50 |
| 2008-02-12 | 77,500 | 77,500 | 71,700 | 71,700 | 57 | 358.50 |
| 2008-02-08 | 80,500 | 80,500 | 78,000 | 79,500 | 25 | 397.50 |
| 2008-02-07 | 87,000 | 87,000 | 74,500 | 80,000 | 108 | 400 |
| 2008-02-06 | 85,100 | 86,000 | 84,200 | 84,300 | 39 | 421.50 |
| 2008-02-05 | 87,400 | 89,600 | 87,400 | 89,100 | 38 | 445.50 |
| 2008-02-04 | 89,500 | 90,000 | 87,300 | 87,700 | 39 | 438.50 |
| 2008-02-01 | 90,200 | 92,000 | 88,000 | 89,000 | 78 | 445 |
| 2008-01-31 | 91,000 | 91,000 | 87,000 | 89,900 | 32 | 449.50 |
| 2008-01-30 | 91,500 | 91,800 | 89,900 | 91,700 | 24 | 458.50 |
| 2008-01-29 | 92,000 | 93,800 | 91,000 | 91,900 | 23 | 459.50 |
| 2008-01-28 | 95,400 | 96,000 | 89,500 | 91,000 | 87 | 455 |
| 2008-01-25 | 94,900 | 94,900 | 92,000 | 94,400 | 41 | 472 |
| 2008-01-24 | 92,000 | 92,900 | 90,100 | 92,800 | 29 | 464 |
| 2008-01-23 | 90,500 | 93,000 | 88,000 | 89,900 | 48 | 449.50 |
| 2008-01-22 | 90,400 | 92,000 | 88,000 | 88,000 | 67 | 440 |
| 2008-01-21 | 94,600 | 98,000 | 93,000 | 93,500 | 77 | 467.50 |
| 2008-01-18 | 89,000 | 95,000 | 87,200 | 94,000 | 67 | 470 |
| 2008-01-17 | 87,000 | 90,800 | 87,000 | 90,000 | 89 | 450 |
| 2008-01-16 | 87,300 | 91,500 | 87,300 | 87,600 | 325 | 438 |
| 2008-01-15 | 113,000 | 114,000 | 96,300 | 97,300 | 155 | 486.50 |
| 2008-01-11 | 121,000 | 122,000 | 115,000 | 115,000 | 150 | 575 |
| 2008-01-10 | 124,000 | 125,000 | 122,000 | 122,000 | 20 | 610 |
| 2008-01-09 | 122,000 | 124,000 | 120,000 | 124,000 | 37 | 620 |
| 2008-01-08 | 121,000 | 124,000 | 121,000 | 124,000 | 60 | 620 |
| 2008-01-07 | 122,000 | 123,000 | 121,000 | 122,000 | 76 | 610 |
| 2008-01-04 | 126,000 | 126,000 | 124,000 | 124,000 | 65 | 620 |
分割・併合履歴 ： [2025-01-30]1株→2株 [2009-01-05]1株→100株 [2005-09-01]1株→0.1株 [2004-03-26]1株→2株