2389 (株)デジタルホールディングス 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 | 144,600 | 157,000 | 144,600 | 155,800 | 339 | 779 |
| 2008-12-29 | 139,900 | 145,000 | 138,400 | 144,400 | 292 | 722 |
| 2008-12-26 | 135,500 | 141,400 | 135,500 | 138,000 | 176 | 690 |
| 2008-12-25 | 135,000 | 138,400 | 133,300 | 135,500 | 274 | 677.50 |
| 2008-12-24 | 141,100 | 145,100 | 135,900 | 136,100 | 320 | 680.50 |
| 2008-12-22 | 140,100 | 149,600 | 140,100 | 147,100 | 171 | 735.50 |
| 2008-12-19 | 151,700 | 151,700 | 138,700 | 142,100 | 359 | 710.50 |
| 2008-12-18 | 150,500 | 157,000 | 143,000 | 149,700 | 568 | 748.50 |
| 2008-12-17 | 160,400 | 169,700 | 145,000 | 154,600 | 1,051 | 773 |
| 2008-12-16 | 146,000 | 158,000 | 144,000 | 151,400 | 796 | 757 |
| 2008-12-15 | 136,000 | 146,500 | 136,000 | 144,000 | 432 | 720 |
| 2008-12-12 | 131,000 | 135,000 | 125,000 | 131,200 | 456 | 656 |
| 2008-12-11 | 125,000 | 134,700 | 125,000 | 133,000 | 670 | 665 |
| 2008-12-10 | 113,000 | 122,000 | 113,000 | 121,000 | 513 | 605 |
| 2008-12-09 | 110,000 | 121,000 | 109,800 | 118,000 | 1,036 | 590 |
| 2008-12-08 | 99,800 | 104,800 | 99,800 | 104,800 | 416 | 524 |
| 2008-12-05 | 90,000 | 95,900 | 89,800 | 95,800 | 75 | 479 |
| 2008-12-04 | 96,100 | 96,100 | 92,000 | 92,000 | 111 | 460 |
| 2008-12-03 | 93,900 | 96,500 | 93,900 | 95,100 | 189 | 475.50 |
| 2008-12-02 | 97,600 | 100,000 | 94,300 | 94,900 | 442 | 474.50 |
| 2008-12-01 | 102,700 | 107,900 | 96,100 | 103,600 | 161 | 518 |
| 2008-11-28 | 93,400 | 99,700 | 93,100 | 99,700 | 91 | 498.50 |
| 2008-11-27 | 94,100 | 95,000 | 92,500 | 93,300 | 98 | 466.50 |
| 2008-11-26 | 97,600 | 98,400 | 94,500 | 94,500 | 132 | 472.50 |
| 2008-11-25 | 100,900 | 102,100 | 98,900 | 100,900 | 277 | 504.50 |
| 2008-11-21 | 95,000 | 99,600 | 91,500 | 98,900 | 179 | 494.50 |
| 2008-11-20 | 93,900 | 95,000 | 90,100 | 94,000 | 141 | 470 |
| 2008-11-19 | 106,000 | 112,000 | 98,000 | 99,900 | 252 | 499.50 |
| 2008-11-18 | 95,000 | 105,900 | 95,000 | 104,900 | 229 | 524.50 |
| 2008-11-17 | 100,000 | 100,000 | 94,500 | 96,000 | 420 | 480 |
| 2008-11-14 | 106,000 | 107,800 | 101,000 | 101,200 | 168 | 506 |
| 2008-11-13 | 101,900 | 106,000 | 101,400 | 104,500 | 190 | 522.50 |
| 2008-11-12 | 108,000 | 109,500 | 106,000 | 107,900 | 149 | 539.50 |
| 2008-11-11 | 105,000 | 112,600 | 104,600 | 112,000 | 181 | 560 |
| 2008-11-10 | 109,400 | 111,000 | 103,000 | 103,100 | 158 | 515.50 |
| 2008-11-07 | 100,500 | 107,900 | 98,000 | 105,400 | 135 | 527 |
| 2008-11-06 | 106,000 | 108,000 | 104,700 | 106,500 | 201 | 532.50 |
| 2008-11-05 | 110,000 | 114,000 | 107,500 | 114,000 | 250 | 570 |
| 2008-11-04 | 98,000 | 102,000 | 95,400 | 102,000 | 149 | 510 |
| 2008-10-31 | 94,200 | 97,500 | 90,300 | 94,000 | 108 | 470 |
| 2008-10-30 | 87,000 | 93,000 | 87,000 | 92,200 | 207 | 461 |
| 2008-10-29 | 91,900 | 93,900 | 85,100 | 85,500 | 216 | 427.50 |
| 2008-10-28 | 90,000 | 90,000 | 81,800 | 84,900 | 253 | 424.50 |
| 2008-10-27 | 99,000 | 99,000 | 89,900 | 91,800 | 236 | 459 |
| 2008-10-24 | 107,000 | 107,000 | 98,000 | 99,900 | 124 | 499.50 |
| 2008-10-23 | 100,200 | 106,500 | 100,000 | 106,000 | 110 | 530 |
| 2008-10-22 | 111,400 | 111,400 | 104,000 | 106,000 | 141 | 530 |
| 2008-10-21 | 114,500 | 116,800 | 108,700 | 111,500 | 362 | 557.50 |
| 2008-10-20 | 106,000 | 108,900 | 100,000 | 108,500 | 314 | 542.50 |
| 2008-10-17 | 111,000 | 113,900 | 103,500 | 105,000 | 406 | 525 |
| 2008-10-16 | 105,900 | 108,000 | 100,200 | 105,000 | 345 | 525 |
| 2008-10-15 | 106,000 | 120,000 | 103,000 | 114,400 | 510 | 572 |
| 2008-10-14 | 102,400 | 102,400 | 102,400 | 102,400 | 44 | 512 |
| 2008-10-10 | 91,400 | 93,600 | 88,600 | 92,400 | 433 | 462 |
| 2008-10-09 | 97,700 | 109,700 | 96,400 | 96,400 | 850 | 482 |
| 2008-10-08 | 109,900 | 112,000 | 99,700 | 99,700 | 656 | 498.50 |
| 2008-10-07 | 111,200 | 127,000 | 111,200 | 119,700 | 695 | 598.50 |
| 2008-10-06 | 159,000 | 159,000 | 131,200 | 131,200 | 210 | 656 |
| 2008-10-03 | 162,000 | 163,000 | 160,000 | 161,200 | 91 | 806 |
| 2008-10-02 | 180,000 | 182,500 | 159,000 | 172,000 | 156 | 860 |
| 2008-10-01 | 180,300 | 183,300 | 177,000 | 179,900 | 66 | 899.50 |
| 2008-09-30 | 172,300 | 180,000 | 172,300 | 180,000 | 173 | 900 |
| 2008-09-29 | 187,500 | 193,800 | 187,500 | 189,000 | 67 | 945 |
| 2008-09-26 | 197,300 | 202,000 | 187,100 | 189,400 | 191 | 947 |
| 2008-09-25 | 187,000 | 210,000 | 185,500 | 196,500 | 243 | 982.50 |
| 2008-09-24 | 196,000 | 196,000 | 186,000 | 187,000 | 198 | 935 |
| 2008-09-22 | 203,000 | 207,000 | 195,000 | 199,000 | 115 | 995 |
| 2008-09-19 | 199,000 | 201,800 | 195,200 | 200,300 | 213 | 1,001.50 |
| 2008-09-18 | 191,900 | 224,900 | 186,000 | 195,000 | 650 | 975 |
| 2008-09-17 | 176,900 | 194,900 | 170,000 | 194,900 | 819 | 974.50 |
| 2008-09-16 | 161,000 | 185,000 | 159,000 | 164,900 | 574 | 824.50 |
| 2008-09-12 | 187,700 | 188,000 | 182,500 | 185,000 | 49 | 925 |
| 2008-09-11 | 187,500 | 187,600 | 182,000 | 184,000 | 123 | 920 |
| 2008-09-10 | 175,100 | 187,800 | 170,200 | 187,800 | 93 | 939 |
| 2008-09-09 | 175,800 | 178,000 | 175,000 | 175,200 | 81 | 876 |
| 2008-09-08 | 168,100 | 184,900 | 168,100 | 181,000 | 127 | 905 |
| 2008-09-05 | 164,600 | 170,000 | 162,000 | 168,000 | 191 | 840 |
| 2008-09-04 | 177,200 | 180,100 | 175,000 | 176,600 | 246 | 883 |
| 2008-09-03 | 195,100 | 198,500 | 183,200 | 183,200 | 94 | 916 |
| 2008-09-02 | 200,000 | 200,100 | 194,000 | 194,000 | 312 | 970 |
| 2008-09-01 | 200,000 | 203,000 | 199,200 | 200,000 | 135 | 1,000 |
| 2008-08-29 | 197,000 | 198,800 | 197,000 | 197,900 | 187 | 989.50 |
| 2008-08-28 | 202,000 | 202,000 | 196,000 | 196,100 | 134 | 980.50 |
| 2008-08-27 | 204,500 | 204,500 | 197,000 | 199,900 | 194 | 999.50 |
| 2008-08-26 | 198,500 | 205,800 | 198,500 | 200,500 | 164 | 1,002.50 |
| 2008-08-25 | 193,300 | 199,900 | 191,000 | 195,500 | 117 | 977.50 |
| 2008-08-22 | 196,100 | 196,100 | 190,100 | 193,300 | 79 | 966.50 |
| 2008-08-21 | 184,000 | 197,000 | 184,000 | 195,500 | 259 | 977.50 |
| 2008-08-20 | 180,500 | 187,000 | 180,500 | 187,000 | 116 | 935 |
| 2008-08-19 | 185,000 | 185,100 | 176,000 | 181,500 | 324 | 907.50 |
| 2008-08-18 | 201,700 | 215,000 | 193,600 | 194,000 | 229 | 970 |
| 2008-08-15 | 200,000 | 202,500 | 197,000 | 201,000 | 359 | 1,005 |
| 2008-08-14 | 217,000 | 222,000 | 202,100 | 203,000 | 413 | 1,015 |
| 2008-08-13 | 258,100 | 258,100 | 240,900 | 241,000 | 407 | 1,205 |
| 2008-08-12 | 278,500 | 280,500 | 278,000 | 278,100 | 252 | 1,390.50 |
| 2008-08-11 | 274,000 | 285,000 | 272,000 | 283,000 | 64 | 1,415 |
| 2008-08-08 | 266,500 | 279,000 | 265,000 | 270,000 | 99 | 1,350 |
| 2008-08-07 | 277,200 | 279,200 | 271,500 | 274,500 | 70 | 1,372.50 |
| 2008-08-06 | 277,100 | 285,000 | 277,000 | 280,000 | 113 | 1,400 |
| 2008-08-05 | 287,500 | 289,500 | 277,000 | 277,000 | 103 | 1,385 |
| 2008-08-04 | 288,000 | 289,800 | 287,000 | 288,600 | 148 | 1,443 |
| 2008-08-01 | 301,000 | 302,000 | 300,000 | 301,000 | 35 | 1,505 |
| 2008-07-31 | 307,000 | 307,000 | 302,000 | 302,000 | 95 | 1,510 |
| 2008-07-30 | 310,000 | 312,000 | 305,000 | 307,000 | 48 | 1,535 |
| 2008-07-29 | 302,000 | 310,000 | 301,000 | 310,000 | 96 | 1,550 |
| 2008-07-28 | 304,000 | 308,000 | 302,000 | 307,000 | 126 | 1,535 |
| 2008-07-25 | 306,000 | 311,000 | 302,000 | 306,000 | 228 | 1,530 |
| 2008-07-24 | 312,000 | 327,000 | 312,000 | 321,000 | 173 | 1,605 |
| 2008-07-23 | 310,000 | 314,000 | 307,000 | 313,000 | 133 | 1,565 |
| 2008-07-22 | 303,000 | 313,000 | 300,000 | 310,000 | 111 | 1,550 |
| 2008-07-18 | 313,000 | 317,000 | 305,000 | 306,000 | 130 | 1,530 |
| 2008-07-17 | 310,000 | 315,000 | 302,000 | 310,000 | 205 | 1,550 |
| 2008-07-16 | 307,000 | 316,000 | 307,000 | 310,000 | 125 | 1,550 |
| 2008-07-15 | 318,000 | 321,000 | 305,000 | 308,000 | 174 | 1,540 |
| 2008-07-14 | 336,000 | 336,000 | 328,000 | 328,000 | 61 | 1,640 |
| 2008-07-11 | 333,000 | 338,000 | 322,000 | 338,000 | 95 | 1,690 |
| 2008-07-10 | 313,000 | 330,000 | 313,000 | 330,000 | 63 | 1,650 |
| 2008-07-09 | 316,000 | 320,000 | 310,000 | 320,000 | 65 | 1,600 |
| 2008-07-08 | 319,000 | 321,000 | 312,000 | 316,000 | 102 | 1,580 |
| 2008-07-07 | 300,000 | 320,000 | 300,000 | 320,000 | 82 | 1,600 |
| 2008-07-04 | 300,000 | 305,000 | 300,000 | 304,000 | 50 | 1,520 |
| 2008-07-03 | 298,000 | 307,000 | 297,000 | 304,000 | 70 | 1,520 |
| 2008-07-02 | 302,000 | 302,000 | 295,000 | 297,000 | 177 | 1,485 |
| 2008-07-01 | 301,000 | 307,000 | 300,000 | 304,000 | 93 | 1,520 |
| 2008-06-30 | 319,000 | 320,000 | 295,000 | 306,000 | 103 | 1,530 |
| 2008-06-27 | 317,000 | 322,000 | 316,000 | 320,000 | 79 | 1,600 |
| 2008-06-26 | 333,000 | 338,000 | 329,000 | 332,000 | 44 | 1,660 |
| 2008-06-25 | 328,000 | 342,000 | 325,000 | 342,000 | 144 | 1,710 |
| 2008-06-24 | 339,000 | 341,000 | 334,000 | 335,000 | 56 | 1,675 |
| 2008-06-23 | 332,000 | 338,000 | 330,000 | 337,000 | 84 | 1,685 |
| 2008-06-20 | 335,000 | 336,000 | 333,000 | 336,000 | 54 | 1,680 |
| 2008-06-19 | 333,000 | 336,000 | 333,000 | 335,000 | 88 | 1,675 |
| 2008-06-18 | 336,000 | 339,000 | 336,000 | 337,000 | 18 | 1,685 |
| 2008-06-17 | 342,000 | 342,000 | 339,000 | 340,000 | 214 | 1,700 |
| 2008-06-16 | 326,000 | 343,000 | 326,000 | 339,000 | 303 | 1,695 |
| 2008-06-13 | 317,000 | 327,000 | 316,000 | 326,000 | 119 | 1,630 |
| 2008-06-12 | 316,000 | 318,000 | 316,000 | 316,000 | 119 | 1,580 |
| 2008-06-11 | 322,000 | 326,000 | 320,000 | 320,000 | 150 | 1,600 |
| 2008-06-10 | 331,000 | 331,000 | 321,000 | 322,000 | 229 | 1,610 |
| 2008-06-09 | 319,000 | 330,000 | 315,000 | 329,000 | 122 | 1,645 |
| 2008-06-06 | 329,000 | 330,000 | 324,000 | 324,000 | 221 | 1,620 |
| 2008-06-05 | 330,000 | 330,000 | 320,000 | 324,000 | 482 | 1,620 |
| 2008-06-04 | 335,000 | 335,000 | 330,000 | 334,000 | 248 | 1,670 |
| 2008-06-03 | 340,000 | 342,000 | 329,000 | 330,000 | 456 | 1,650 |
| 2008-06-02 | 342,000 | 342,000 | 335,000 | 337,000 | 262 | 1,685 |
| 2008-05-30 | 336,000 | 348,000 | 336,000 | 347,000 | 266 | 1,735 |
| 2008-05-29 | 349,000 | 350,000 | 338,000 | 341,000 | 393 | 1,705 |
| 2008-05-28 | 347,000 | 355,000 | 342,000 | 350,000 | 250 | 1,750 |
| 2008-05-27 | 343,000 | 347,000 | 341,000 | 342,000 | 120 | 1,710 |
| 2008-05-26 | 360,000 | 360,000 | 340,000 | 343,000 | 254 | 1,715 |
| 2008-05-23 | 366,000 | 367,000 | 358,000 | 360,000 | 138 | 1,800 |
| 2008-05-22 | 352,000 | 365,000 | 352,000 | 363,000 | 358 | 1,815 |
| 2008-05-21 | 350,000 | 360,000 | 344,000 | 359,000 | 1,145 | 1,795 |
| 2008-05-20 | 335,000 | 335,000 | 332,000 | 333,000 | 251 | 1,665 |
| 2008-05-19 | 342,000 | 343,000 | 331,000 | 333,000 | 472 | 1,665 |
| 2008-05-16 | 341,000 | 346,000 | 332,000 | 333,000 | 495 | 1,665 |
| 2008-05-15 | 361,000 | 361,000 | 335,000 | 342,000 | 1,295 | 1,710 |
| 2008-05-14 | 380,000 | 380,000 | 363,000 | 366,000 | 531 | 1,830 |
| 2008-05-13 | 368,000 | 388,000 | 368,000 | 383,000 | 1,296 | 1,915 |
| 2008-05-12 | 361,000 | 365,000 | 355,000 | 362,000 | 362 | 1,810 |
| 2008-05-09 | 366,000 | 379,000 | 360,000 | 366,000 | 400 | 1,830 |
| 2008-05-08 | 355,000 | 367,000 | 354,000 | 365,000 | 444 | 1,825 |
| 2008-05-07 | 350,000 | 360,000 | 350,000 | 356,000 | 631 | 1,780 |
| 2008-05-02 | 344,000 | 355,000 | 344,000 | 349,000 | 584 | 1,745 |
| 2008-05-01 | 346,000 | 349,000 | 344,000 | 347,000 | 213 | 1,735 |
| 2008-04-30 | 340,000 | 350,000 | 340,000 | 347,000 | 433 | 1,735 |
| 2008-04-28 | 340,000 | 340,000 | 329,000 | 329,000 | 378 | 1,645 |
| 2008-04-25 | 355,000 | 359,000 | 333,000 | 341,000 | 304 | 1,705 |
| 2008-04-24 | 353,000 | 357,000 | 352,000 | 356,000 | 445 | 1,780 |
| 2008-04-23 | 343,000 | 358,000 | 342,000 | 350,000 | 405 | 1,750 |
| 2008-04-22 | 366,000 | 366,000 | 350,000 | 350,000 | 249 | 1,750 |
| 2008-04-21 | 376,000 | 376,000 | 370,000 | 370,000 | 120 | 1,850 |
| 2008-04-18 | 382,000 | 382,000 | 376,000 | 377,000 | 84 | 1,885 |
| 2008-04-17 | 387,000 | 389,000 | 384,000 | 387,000 | 134 | 1,935 |
| 2008-04-16 | 386,000 | 394,000 | 380,000 | 388,000 | 192 | 1,940 |
| 2008-04-15 | 388,000 | 391,000 | 388,000 | 391,000 | 259 | 1,955 |
| 2008-04-14 | 383,000 | 386,000 | 381,000 | 386,000 | 63 | 1,930 |
| 2008-04-11 | 375,000 | 394,000 | 375,000 | 393,000 | 224 | 1,965 |
| 2008-04-10 | 375,000 | 380,000 | 374,000 | 380,000 | 197 | 1,900 |
| 2008-04-09 | 381,000 | 382,000 | 371,000 | 380,000 | 360 | 1,900 |
| 2008-04-08 | 385,000 | 394,000 | 379,000 | 381,000 | 884 | 1,905 |
| 2008-04-07 | 384,000 | 400,000 | 372,000 | 400,000 | 824 | 2,000 |
| 2008-04-04 | 371,000 | 400,000 | 368,000 | 394,000 | 1,718 | 1,970 |
| 2008-04-03 | 349,000 | 365,000 | 345,000 | 359,000 | 1,139 | 1,795 |
| 2008-04-02 | 325,000 | 348,000 | 325,000 | 345,000 | 941 | 1,725 |
| 2008-04-01 | 312,000 | 328,000 | 312,000 | 320,000 | 357 | 1,600 |
| 2008-03-31 | 332,000 | 341,000 | 306,000 | 307,000 | 585 | 1,535 |
| 2008-03-28 | 333,000 | 336,000 | 325,000 | 333,000 | 357 | 1,665 |
| 2008-03-27 | 311,000 | 338,000 | 311,000 | 338,000 | 757 | 1,690 |
| 2008-03-26 | 300,000 | 325,000 | 299,000 | 316,000 | 732 | 1,580 |
| 2008-03-25 | 306,000 | 306,000 | 300,000 | 302,000 | 156 | 1,510 |
| 2008-03-24 | 300,000 | 305,000 | 300,000 | 302,000 | 225 | 1,510 |
| 2008-03-21 | 293,000 | 300,000 | 291,000 | 299,000 | 218 | 1,495 |
| 2008-03-19 | 302,000 | 304,000 | 294,000 | 297,000 | 281 | 1,485 |
| 2008-03-18 | 302,000 | 302,000 | 294,000 | 299,000 | 285 | 1,495 |
| 2008-03-17 | 295,000 | 306,000 | 294,000 | 301,000 | 381 | 1,505 |
| 2008-03-14 | 305,000 | 317,000 | 305,000 | 309,000 | 415 | 1,545 |
| 2008-03-13 | 305,000 | 318,000 | 302,000 | 304,000 | 396 | 1,520 |
| 2008-03-12 | 301,000 | 303,000 | 296,000 | 299,000 | 286 | 1,495 |
| 2008-03-11 | 283,000 | 297,000 | 283,000 | 295,000 | 285 | 1,475 |
| 2008-03-10 | 296,000 | 304,000 | 296,000 | 300,000 | 559 | 1,500 |
| 2008-03-07 | 291,000 | 313,000 | 290,000 | 300,000 | 1,134 | 1,500 |
| 2008-03-06 | 263,000 | 298,000 | 244,000 | 283,000 | 2,107 | 1,415 |
| 2008-03-05 | 287,000 | 287,000 | 276,000 | 280,000 | 304 | 1,400 |
| 2008-03-04 | 310,000 | 313,000 | 290,000 | 290,000 | 347 | 1,450 |
| 2008-03-03 | 304,000 | 316,000 | 304,000 | 308,000 | 289 | 1,540 |
| 2008-02-29 | 312,000 | 312,000 | 307,000 | 309,000 | 278 | 1,545 |
| 2008-02-28 | 315,000 | 315,000 | 307,000 | 310,000 | 486 | 1,550 |
| 2008-02-27 | 316,000 | 318,000 | 313,000 | 313,000 | 219 | 1,565 |
| 2008-02-26 | 322,000 | 325,000 | 313,000 | 314,000 | 298 | 1,570 |
| 2008-02-25 | 319,000 | 327,000 | 319,000 | 326,000 | 251 | 1,630 |
| 2008-02-22 | 317,000 | 321,000 | 315,000 | 318,000 | 241 | 1,590 |
| 2008-02-21 | 322,000 | 325,000 | 317,000 | 320,000 | 119 | 1,600 |
| 2008-02-20 | 330,000 | 331,000 | 320,000 | 320,000 | 247 | 1,600 |
| 2008-02-19 | 330,000 | 333,000 | 322,000 | 329,000 | 410 | 1,645 |
| 2008-02-18 | 335,000 | 339,000 | 321,000 | 329,000 | 527 | 1,645 |
| 2008-02-15 | 314,000 | 350,000 | 312,000 | 340,000 | 883 | 1,700 |
| 2008-02-14 | 314,000 | 319,000 | 313,000 | 318,000 | 280 | 1,590 |
| 2008-02-13 | 313,000 | 314,000 | 311,000 | 312,000 | 326 | 1,560 |
| 2008-02-12 | 311,000 | 312,000 | 311,000 | 311,000 | 233 | 1,555 |
| 2008-02-08 | 312,000 | 313,000 | 311,000 | 311,000 | 232 | 1,555 |
| 2008-02-07 | 310,000 | 313,000 | 310,000 | 312,000 | 198 | 1,560 |
| 2008-02-06 | 312,000 | 313,000 | 310,000 | 312,000 | 472 | 1,560 |
| 2008-02-05 | 314,000 | 316,000 | 312,000 | 315,000 | 154 | 1,575 |
| 2008-02-04 | 316,000 | 325,000 | 310,000 | 314,000 | 1,098 | 1,570 |
| 2008-02-01 | 312,000 | 315,000 | 312,000 | 313,000 | 138 | 1,565 |
| 2008-01-31 | 314,000 | 316,000 | 311,000 | 314,000 | 213 | 1,570 |
| 2008-01-30 | 315,000 | 315,000 | 310,000 | 313,000 | 207 | 1,565 |
| 2008-01-29 | 315,000 | 318,000 | 311,000 | 314,000 | 262 | 1,570 |
| 2008-01-28 | 310,000 | 319,000 | 309,000 | 312,000 | 347 | 1,560 |
| 2008-01-25 | 304,000 | 316,000 | 304,000 | 313,000 | 562 | 1,565 |
| 2008-01-24 | 301,000 | 304,000 | 296,000 | 301,000 | 303 | 1,505 |
| 2008-01-23 | 301,000 | 303,000 | 291,000 | 302,000 | 876 | 1,510 |
| 2008-01-22 | 291,000 | 299,000 | 287,000 | 293,000 | 647 | 1,465 |
| 2008-01-21 | 300,000 | 304,000 | 297,000 | 299,000 | 516 | 1,495 |
| 2008-01-18 | 290,000 | 311,000 | 288,000 | 310,000 | 780 | 1,550 |
| 2008-01-17 | 303,000 | 303,000 | 288,000 | 298,000 | 835 | 1,490 |
| 2008-01-16 | 300,000 | 305,000 | 295,000 | 297,000 | 850 | 1,485 |
| 2008-01-15 | 312,000 | 312,000 | 305,000 | 305,000 | 586 | 1,525 |
| 2008-01-11 | 315,000 | 315,000 | 305,000 | 307,000 | 593 | 1,535 |
| 2008-01-10 | 310,000 | 317,000 | 310,000 | 312,000 | 331 | 1,560 |
| 2008-01-09 | 310,000 | 318,000 | 309,000 | 310,000 | 692 | 1,550 |
| 2008-01-08 | 318,000 | 320,000 | 315,000 | 319,000 | 314 | 1,595 |
| 2008-01-07 | 312,000 | 323,000 | 311,000 | 319,000 | 845 | 1,595 |
| 2008-01-04 | 312,000 | 315,000 | 307,000 | 310,000 | 610 | 1,550 |
分割・併合履歴 ： [2012-12-26]1株→200株 [2005-06-27]1株→4株 [2004-03-26]1株→3株
