2432 (株)ディー・エヌ・エー 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 | 277,999 | 286,700 | 277,999 | 284,401 | 2,440 | 948 |
| 2008-12-29 | 270,000 | 278,701 | 267,201 | 277,999 | 2,150 | 926.66 |
| 2008-12-26 | 263,000 | 267,999 | 260,399 | 267,999 | 1,216 | 893.33 |
| 2008-12-25 | 262,901 | 270,900 | 260,201 | 261,899 | 1,389 | 873 |
| 2008-12-24 | 260,999 | 273,999 | 259,001 | 265,800 | 2,438 | 886 |
| 2008-12-22 | 263,999 | 268,701 | 257,999 | 263,201 | 2,072 | 877.34 |
| 2008-12-19 | 276,001 | 281,800 | 265,899 | 266,001 | 3,362 | 886.67 |
| 2008-12-18 | 275,001 | 285,001 | 265,800 | 273,999 | 5,206 | 913.33 |
| 2008-12-17 | 297,999 | 300,999 | 264,899 | 272,700 | 9,523 | 909 |
| 2008-12-16 | 264,701 | 290,501 | 261,401 | 286,001 | 9,956 | 953.34 |
| 2008-12-15 | 261,500 | 269,001 | 259,100 | 267,399 | 2,902 | 891.33 |
| 2008-12-12 | 266,799 | 269,499 | 247,099 | 249,601 | 4,209 | 832 |
| 2008-12-11 | 270,000 | 276,001 | 258,101 | 262,799 | 5,280 | 876 |
| 2008-12-10 | 255,101 | 273,000 | 255,001 | 267,999 | 5,198 | 893.33 |
| 2008-12-09 | 262,001 | 267,201 | 249,001 | 256,199 | 5,949 | 854 |
| 2008-12-08 | 237,000 | 260,000 | 232,001 | 255,101 | 8,788 | 850.34 |
| 2008-12-05 | 237,099 | 238,101 | 219,100 | 230,900 | 4,670 | 769.67 |
| 2008-12-04 | 226,001 | 240,999 | 223,501 | 233,099 | 13,302 | 777 |
| 2008-12-03 | 226,499 | 226,499 | 207,600 | 210,000 | 5,137 | 700 |
| 2008-12-02 | 217,099 | 227,999 | 216,199 | 220,099 | 4,266 | 733.66 |
| 2008-12-01 | 240,600 | 240,999 | 229,001 | 229,100 | 3,569 | 763.67 |
| 2008-11-28 | 221,101 | 236,601 | 220,000 | 236,601 | 5,148 | 788.67 |
| 2008-11-27 | 231,200 | 232,499 | 216,601 | 220,000 | 4,690 | 733.33 |
| 2008-11-26 | 220,000 | 230,999 | 217,300 | 223,201 | 5,989 | 744 |
| 2008-11-25 | 220,801 | 220,801 | 204,800 | 216,901 | 5,289 | 723 |
| 2008-11-21 | 202,499 | 207,501 | 198,500 | 204,800 | 11,058 | 682.67 |
| 2008-11-20 | 210,000 | 222,901 | 208,401 | 210,501 | 3,174 | 701.67 |
| 2008-11-19 | 233,600 | 239,499 | 216,301 | 223,099 | 5,537 | 743.66 |
| 2008-11-18 | 245,001 | 253,699 | 233,501 | 233,501 | 3,886 | 778.34 |
| 2008-11-17 | 240,000 | 268,200 | 240,000 | 249,001 | 4,230 | 830 |
| 2008-11-14 | 283,999 | 283,999 | 250,000 | 255,599 | 5,279 | 852 |
| 2008-11-13 | 275,001 | 287,801 | 265,800 | 269,001 | 7,237 | 896.67 |
| 2008-11-12 | 275,599 | 293,399 | 275,001 | 288,599 | 17,192 | 962 |
| 2008-11-11 | 251,299 | 275,001 | 251,299 | 273,399 | 12,192 | 911.33 |
| 2008-11-10 | 256,001 | 263,000 | 247,999 | 251,299 | 10,748 | 837.66 |
| 2008-11-07 | 225,101 | 249,601 | 221,200 | 243,699 | 10,207 | 812.33 |
| 2008-11-06 | 246,001 | 251,701 | 235,001 | 237,099 | 8,603 | 790.33 |
| 2008-11-05 | 273,000 | 276,799 | 256,001 | 268,200 | 11,422 | 894 |
| 2008-11-04 | 222,001 | 253,999 | 220,201 | 253,999 | 15,029 | 846.66 |
| 2008-10-31 | 213,399 | 223,399 | 203,801 | 213,999 | 17,915 | 713.33 |
| 2008-10-30 | 200,600 | 207,699 | 193,201 | 201,401 | 33,335 | 671.34 |
| 2008-10-29 | 232,601 | 232,601 | 232,601 | 232,601 | 485 | 775.34 |
| 2008-10-28 | 300,000 | 300,999 | 263,999 | 272,601 | 8,306 | 908.67 |
| 2008-10-27 | 320,000 | 325,001 | 298,200 | 313,999 | 8,039 | 1,046.66 |
| 2008-10-24 | 333,000 | 333,999 | 313,000 | 330,000 | 2,801 | 1,100 |
| 2008-10-23 | 336,001 | 337,999 | 327,999 | 337,000 | 4,412 | 1,123.33 |
| 2008-10-22 | 362,001 | 362,001 | 343,999 | 350,000 | 4,077 | 1,166.67 |
| 2008-10-21 | 360,999 | 367,999 | 357,000 | 362,001 | 3,958 | 1,206.67 |
| 2008-10-20 | 349,001 | 357,999 | 343,000 | 350,999 | 4,011 | 1,170 |
| 2008-10-17 | 352,001 | 359,001 | 337,999 | 340,999 | 4,931 | 1,136.66 |
| 2008-10-16 | 333,000 | 350,000 | 332,001 | 340,000 | 5,904 | 1,133.33 |
| 2008-10-15 | 360,000 | 379,001 | 356,001 | 373,000 | 4,696 | 1,243.33 |
| 2008-10-14 | 370,000 | 370,000 | 357,000 | 370,000 | 3,501 | 1,233.33 |
| 2008-10-10 | 290,000 | 327,000 | 290,000 | 320,000 | 4,071 | 1,066.67 |
| 2008-10-09 | 307,000 | 349,001 | 306,001 | 326,001 | 5,948 | 1,086.67 |
| 2008-10-08 | 316,001 | 319,001 | 299,901 | 312,001 | 9,065 | 1,040 |
| 2008-10-07 | 310,999 | 352,001 | 307,000 | 336,001 | 7,037 | 1,120 |
| 2008-10-06 | 343,999 | 346,001 | 323,999 | 336,001 | 10,163 | 1,120 |
| 2008-10-03 | 400,000 | 402,001 | 359,001 | 363,999 | 8,550 | 1,213.33 |
| 2008-10-02 | 413,999 | 423,000 | 399,001 | 403,999 | 5,139 | 1,346.66 |
| 2008-10-01 | 422,001 | 423,999 | 409,001 | 410,000 | 4,423 | 1,366.67 |
| 2008-09-30 | 393,000 | 412,001 | 392,001 | 412,001 | 7,286 | 1,373.34 |
| 2008-09-29 | 452,001 | 457,000 | 425,001 | 427,999 | 5,093 | 1,426.66 |
| 2008-09-26 | 450,999 | 460,000 | 447,999 | 452,001 | 3,282 | 1,506.67 |
| 2008-09-25 | 453,000 | 466,001 | 453,000 | 453,999 | 2,194 | 1,513.33 |
| 2008-09-24 | 446,001 | 457,999 | 443,999 | 457,999 | 3,999 | 1,526.66 |
| 2008-09-22 | 466,001 | 476,001 | 456,001 | 456,001 | 6,134 | 1,520 |
| 2008-09-19 | 435,001 | 462,001 | 427,000 | 459,001 | 11,223 | 1,530 |
| 2008-09-18 | 399,001 | 426,001 | 397,999 | 423,999 | 8,923 | 1,413.33 |
| 2008-09-17 | 433,000 | 433,999 | 406,001 | 409,001 | 10,113 | 1,363.34 |
| 2008-09-16 | 406,001 | 443,999 | 399,001 | 407,999 | 14,861 | 1,360 |
| 2008-09-12 | 439,001 | 447,999 | 436,001 | 440,999 | 6,248 | 1,470 |
| 2008-09-11 | 440,999 | 449,001 | 429,001 | 432,001 | 8,477 | 1,440 |
| 2008-09-10 | 435,001 | 459,001 | 433,000 | 450,000 | 7,718 | 1,500 |
| 2008-09-09 | 473,000 | 473,999 | 457,000 | 460,000 | 4,757 | 1,533.33 |
| 2008-09-08 | 460,000 | 473,000 | 456,001 | 470,999 | 5,940 | 1,570 |
| 2008-09-05 | 432,001 | 456,001 | 427,000 | 447,999 | 11,756 | 1,493.33 |
| 2008-09-04 | 520,000 | 530,000 | 467,000 | 472,001 | 15,226 | 1,573.34 |
| 2008-09-03 | 526,001 | 543,999 | 513,000 | 525,001 | 6,659 | 1,750 |
| 2008-09-02 | 545,001 | 556,001 | 503,999 | 517,999 | 8,627 | 1,726.66 |
| 2008-09-01 | 530,999 | 559,001 | 530,999 | 547,000 | 6,593 | 1,823.33 |
| 2008-08-29 | 549,001 | 550,000 | 530,999 | 537,000 | 4,882 | 1,790 |
| 2008-08-28 | 527,999 | 547,000 | 525,001 | 533,999 | 11,390 | 1,780 |
| 2008-08-27 | 507,000 | 522,001 | 506,001 | 517,999 | 7,281 | 1,726.66 |
| 2008-08-26 | 500,999 | 506,001 | 497,999 | 503,000 | 4,008 | 1,676.67 |
| 2008-08-25 | 515,001 | 517,999 | 503,999 | 506,001 | 3,161 | 1,686.67 |
| 2008-08-22 | 506,001 | 515,001 | 503,999 | 507,999 | 3,369 | 1,693.33 |
| 2008-08-21 | 513,000 | 529,001 | 509,001 | 510,000 | 7,269 | 1,700 |
| 2008-08-20 | 503,999 | 517,000 | 503,000 | 507,999 | 4,085 | 1,693.33 |
| 2008-08-19 | 497,999 | 517,999 | 495,001 | 509,001 | 5,369 | 1,696.67 |
| 2008-08-18 | 510,000 | 512,001 | 500,999 | 502,001 | 3,457 | 1,673.34 |
| 2008-08-15 | 500,999 | 507,000 | 493,999 | 506,001 | 3,751 | 1,686.67 |
| 2008-08-14 | 500,999 | 513,999 | 497,999 | 500,000 | 4,540 | 1,666.67 |
| 2008-08-13 | 515,001 | 520,000 | 503,000 | 506,001 | 4,277 | 1,686.67 |
| 2008-08-12 | 509,001 | 535,001 | 506,001 | 520,999 | 10,158 | 1,736.66 |
| 2008-08-11 | 503,999 | 517,000 | 496,001 | 507,000 | 8,529 | 1,690 |
| 2008-08-08 | 500,000 | 505,001 | 490,999 | 500,000 | 7,206 | 1,666.67 |
| 2008-08-07 | 512,001 | 519,001 | 496,001 | 500,999 | 8,487 | 1,670 |
| 2008-08-06 | 493,000 | 520,000 | 490,000 | 516,001 | 9,539 | 1,720 |
| 2008-08-05 | 495,001 | 496,001 | 473,999 | 477,999 | 14,915 | 1,593.33 |
| 2008-08-04 | 510,999 | 520,999 | 502,001 | 505,001 | 13,152 | 1,683.34 |
| 2008-08-01 | 520,000 | 523,000 | 500,000 | 510,999 | 16,851 | 1,703.33 |
| 2008-07-31 | 555,001 | 557,000 | 517,999 | 526,001 | 33,878 | 1,753.34 |
| 2008-07-30 | 579,001 | 607,999 | 560,999 | 570,000 | 24,023 | 1,900 |
| 2008-07-29 | 589,001 | 592,001 | 589,001 | 589,001 | 25,516 | 1,963.34 |
| 2008-07-28 | 677,000 | 695,001 | 675,001 | 689,001 | 7,100 | 2,296.67 |
| 2008-07-25 | 656,001 | 677,999 | 656,001 | 669,001 | 5,161 | 2,230 |
| 2008-07-24 | 649,001 | 676,001 | 646,001 | 673,000 | 7,075 | 2,243.33 |
| 2008-07-23 | 616,001 | 643,000 | 613,000 | 640,999 | 4,747 | 2,136.66 |
| 2008-07-22 | 623,999 | 629,001 | 599,001 | 610,999 | 4,261 | 2,036.66 |
| 2008-07-18 | 637,999 | 647,999 | 617,000 | 627,000 | 6,268 | 2,090 |
| 2008-07-17 | 613,999 | 629,001 | 607,000 | 627,999 | 6,142 | 2,093.33 |
| 2008-07-16 | 600,000 | 605,001 | 587,999 | 593,999 | 6,079 | 1,980 |
| 2008-07-15 | 603,000 | 607,000 | 587,000 | 592,001 | 4,557 | 1,973.34 |
| 2008-07-14 | 610,000 | 617,000 | 607,000 | 612,001 | 4,377 | 2,040 |
| 2008-07-11 | 605,001 | 616,001 | 600,000 | 610,999 | 7,048 | 2,036.66 |
| 2008-07-10 | 575,001 | 602,001 | 572,001 | 597,999 | 9,148 | 1,993.33 |
| 2008-07-09 | 576,001 | 586,001 | 567,000 | 577,999 | 9,659 | 1,926.66 |
| 2008-07-08 | 589,001 | 593,999 | 560,999 | 570,999 | 7,586 | 1,903.33 |
| 2008-07-07 | 595,001 | 603,999 | 579,001 | 597,999 | 7,768 | 1,993.33 |
| 2008-07-04 | 620,000 | 620,000 | 587,999 | 600,000 | 10,674 | 2,000 |
| 2008-07-03 | 627,999 | 630,999 | 615,001 | 620,999 | 6,783 | 2,070 |
| 2008-07-02 | 629,001 | 650,999 | 623,000 | 630,000 | 8,721 | 2,100 |
| 2008-07-01 | 630,999 | 637,999 | 623,000 | 627,000 | 4,504 | 2,090 |
| 2008-06-30 | 625,001 | 630,000 | 623,000 | 626,001 | 2,186 | 2,086.67 |
| 2008-06-27 | 620,999 | 630,999 | 620,000 | 625,001 | 4,740 | 2,083.34 |
| 2008-06-26 | 649,001 | 652,001 | 627,000 | 636,001 | 5,717 | 2,120 |
| 2008-06-25 | 646,001 | 657,000 | 643,000 | 643,999 | 3,635 | 2,146.66 |
| 2008-06-24 | 656,001 | 660,999 | 647,000 | 650,999 | 4,074 | 2,170 |
| 2008-06-23 | 645,001 | 663,000 | 640,999 | 662,001 | 2,493 | 2,206.67 |
| 2008-06-20 | 673,000 | 676,001 | 647,000 | 650,000 | 3,929 | 2,166.67 |
| 2008-06-19 | 685,001 | 693,000 | 667,000 | 667,999 | 4,113 | 2,226.66 |
| 2008-06-18 | 670,999 | 683,999 | 667,000 | 683,999 | 6,165 | 2,280 |
| 2008-06-17 | 659,001 | 673,000 | 657,999 | 659,001 | 4,651 | 2,196.67 |
| 2008-06-16 | 670,000 | 677,000 | 663,000 | 667,999 | 3,957 | 2,226.66 |
| 2008-06-13 | 663,999 | 667,999 | 653,999 | 660,000 | 7,207 | 2,200 |
| 2008-06-12 | 640,999 | 655,001 | 632,001 | 646,001 | 6,308 | 2,153.34 |
| 2008-06-11 | 637,000 | 655,001 | 635,001 | 650,999 | 5,765 | 2,170 |
| 2008-06-10 | 666,001 | 666,001 | 647,000 | 657,000 | 5,787 | 2,190 |
| 2008-06-09 | 645,001 | 682,001 | 643,000 | 667,999 | 7,373 | 2,226.66 |
| 2008-06-06 | 700,000 | 702,001 | 657,999 | 665,001 | 15,269 | 2,216.67 |
| 2008-06-05 | 705,001 | 710,000 | 677,000 | 680,000 | 11,507 | 2,266.67 |
| 2008-06-04 | 730,999 | 733,000 | 717,000 | 720,999 | 3,722 | 2,403.33 |
| 2008-06-03 | 736,001 | 742,001 | 732,001 | 737,000 | 6,666 | 2,456.67 |
| 2008-06-02 | 732,001 | 737,000 | 717,000 | 720,999 | 6,929 | 2,403.33 |
| 2008-05-30 | 713,000 | 742,001 | 707,999 | 742,001 | 13,370 | 2,473.34 |
| 2008-05-29 | 725,001 | 725,001 | 707,000 | 709,001 | 6,783 | 2,363.34 |
| 2008-05-28 | 720,999 | 729,001 | 709,001 | 715,001 | 4,615 | 2,383.34 |
| 2008-05-27 | 723,000 | 727,999 | 707,000 | 710,999 | 5,800 | 2,370 |
| 2008-05-26 | 749,001 | 753,000 | 722,001 | 723,000 | 5,225 | 2,410 |
| 2008-05-23 | 716,001 | 743,999 | 715,001 | 742,001 | 8,539 | 2,473.34 |
| 2008-05-22 | 707,000 | 720,000 | 700,999 | 713,000 | 3,182 | 2,376.67 |
| 2008-05-21 | 717,000 | 730,999 | 709,001 | 713,999 | 5,165 | 2,380 |
| 2008-05-20 | 715,001 | 727,999 | 715,001 | 723,000 | 3,187 | 2,410 |
| 2008-05-19 | 737,000 | 743,000 | 715,001 | 723,000 | 5,887 | 2,410 |
| 2008-05-16 | 770,000 | 770,000 | 719,001 | 729,001 | 9,864 | 2,430 |
| 2008-05-15 | 766,001 | 772,001 | 763,000 | 767,000 | 4,177 | 2,556.67 |
| 2008-05-14 | 760,999 | 767,000 | 750,999 | 763,000 | 5,203 | 2,543.33 |
| 2008-05-13 | 749,001 | 763,000 | 745,001 | 762,001 | 5,772 | 2,540 |
| 2008-05-12 | 737,999 | 745,001 | 713,999 | 740,999 | 6,524 | 2,470 |
| 2008-05-09 | 775,001 | 777,999 | 740,999 | 747,999 | 8,105 | 2,493.33 |
| 2008-05-08 | 762,001 | 780,000 | 755,001 | 770,000 | 14,634 | 2,566.67 |
| 2008-05-07 | 765,001 | 773,000 | 757,000 | 762,001 | 11,706 | 2,540 |
| 2008-05-02 | 752,001 | 759,001 | 735,001 | 750,000 | 8,640 | 2,500 |
| 2008-05-01 | 740,999 | 769,001 | 725,001 | 735,001 | 13,042 | 2,450 |
| 2008-04-30 | 727,000 | 747,999 | 720,000 | 740,999 | 11,407 | 2,470 |
| 2008-04-28 | 737,999 | 739,001 | 709,001 | 717,000 | 10,094 | 2,390 |
| 2008-04-25 | 730,999 | 743,000 | 712,001 | 723,000 | 6,016 | 2,410 |
| 2008-04-24 | 750,000 | 762,001 | 723,000 | 730,000 | 12,220 | 2,433.33 |
| 2008-04-23 | 705,001 | 749,001 | 703,999 | 740,000 | 22,686 | 2,466.67 |
| 2008-04-22 | 657,000 | 667,999 | 647,999 | 667,000 | 6,430 | 2,223.33 |
| 2008-04-21 | 675,001 | 676,001 | 655,001 | 657,000 | 5,768 | 2,190 |
| 2008-04-18 | 673,000 | 673,000 | 653,000 | 667,000 | 5,392 | 2,223.33 |
| 2008-04-17 | 682,001 | 683,999 | 653,000 | 663,999 | 9,156 | 2,213.33 |
| 2008-04-16 | 662,001 | 670,999 | 640,000 | 645,001 | 8,697 | 2,150 |
| 2008-04-15 | 636,001 | 657,999 | 630,000 | 652,001 | 14,842 | 2,173.34 |
| 2008-04-14 | 616,001 | 630,000 | 615,001 | 627,999 | 7,043 | 2,093.33 |
| 2008-04-11 | 640,000 | 642,001 | 607,999 | 636,001 | 15,359 | 2,120 |
| 2008-04-10 | 603,999 | 637,999 | 600,000 | 622,001 | 13,963 | 2,073.34 |
| 2008-04-09 | 645,001 | 653,999 | 579,001 | 629,001 | 47,392 | 2,096.67 |
| 2008-04-08 | 755,001 | 760,999 | 675,001 | 675,001 | 25,061 | 2,250 |
| 2008-04-07 | 730,000 | 780,999 | 725,001 | 775,001 | 17,224 | 2,583.34 |
| 2008-04-04 | 690,999 | 722,001 | 686,001 | 720,000 | 15,543 | 2,400 |
| 2008-04-03 | 650,000 | 682,001 | 645,001 | 680,999 | 10,285 | 2,270 |
| 2008-04-02 | 659,001 | 670,999 | 639,001 | 643,999 | 7,691 | 2,146.66 |
| 2008-04-01 | 640,000 | 652,001 | 630,000 | 650,000 | 5,809 | 2,166.67 |
| 2008-03-31 | 639,001 | 652,001 | 625,001 | 627,999 | 5,236 | 2,093.33 |
| 2008-03-28 | 639,001 | 647,000 | 630,000 | 636,001 | 4,747 | 2,120 |
| 2008-03-27 | 623,000 | 640,999 | 620,999 | 632,001 | 4,817 | 2,106.67 |
| 2008-03-26 | 613,999 | 640,999 | 606,001 | 627,999 | 7,653 | 2,093.33 |
| 2008-03-25 | 612,001 | 620,999 | 603,000 | 609,001 | 8,380 | 2,030 |
| 2008-03-24 | 547,000 | 609,001 | 547,000 | 597,000 | 10,795 | 1,990 |
| 2008-03-21 | 560,999 | 563,999 | 543,000 | 547,000 | 6,977 | 1,823.33 |
| 2008-03-19 | 563,999 | 565,001 | 550,000 | 560,000 | 4,104 | 1,866.67 |
| 2008-03-18 | 560,000 | 567,999 | 530,000 | 543,999 | 5,294 | 1,813.33 |
| 2008-03-17 | 557,999 | 567,000 | 537,999 | 559,001 | 5,640 | 1,863.34 |
| 2008-03-14 | 580,999 | 590,000 | 550,000 | 559,001 | 6,808 | 1,863.34 |
| 2008-03-13 | 596,001 | 610,000 | 567,000 | 573,000 | 4,949 | 1,910 |
| 2008-03-12 | 627,999 | 640,999 | 590,999 | 596,001 | 7,273 | 1,986.67 |
| 2008-03-11 | 540,000 | 600,000 | 539,001 | 600,000 | 9,850 | 2,000 |
| 2008-03-10 | 583,999 | 597,000 | 560,000 | 567,000 | 11,514 | 1,890 |
| 2008-03-07 | 620,000 | 623,999 | 567,999 | 603,999 | 14,011 | 2,013.33 |
| 2008-03-06 | 673,000 | 675,001 | 640,999 | 650,000 | 9,494 | 2,166.67 |
| 2008-03-05 | 690,000 | 690,999 | 665,001 | 667,000 | 4,871 | 2,223.33 |
| 2008-03-04 | 693,999 | 697,999 | 670,000 | 687,000 | 8,880 | 2,290 |
| 2008-03-03 | 676,001 | 686,001 | 660,000 | 679,001 | 7,455 | 2,263.34 |
| 2008-02-29 | 685,001 | 706,001 | 677,000 | 689,001 | 11,768 | 2,296.67 |
| 2008-02-28 | 667,000 | 700,999 | 660,000 | 687,999 | 20,799 | 2,293.33 |
| 2008-02-27 | 665,001 | 677,000 | 652,001 | 667,000 | 18,543 | 2,223.33 |
| 2008-02-26 | 653,000 | 657,999 | 637,000 | 637,999 | 9,759 | 2,126.66 |
| 2008-02-25 | 663,000 | 663,999 | 637,000 | 643,000 | 7,464 | 2,143.33 |
| 2008-02-22 | 655,001 | 670,000 | 650,000 | 662,001 | 7,106 | 2,206.67 |
| 2008-02-21 | 675,001 | 676,001 | 653,000 | 662,001 | 9,970 | 2,206.67 |
| 2008-02-20 | 663,000 | 680,000 | 647,999 | 655,001 | 12,226 | 2,183.34 |
| 2008-02-19 | 660,999 | 662,001 | 635,001 | 649,001 | 8,055 | 2,163.34 |
| 2008-02-18 | 650,000 | 672,001 | 643,000 | 662,001 | 14,606 | 2,206.67 |
| 2008-02-15 | 616,001 | 637,000 | 589,001 | 633,999 | 16,003 | 2,113.33 |
| 2008-02-14 | 630,000 | 635,001 | 607,999 | 617,999 | 11,914 | 2,060 |
| 2008-02-13 | 663,000 | 665,001 | 610,000 | 612,001 | 11,006 | 2,040 |
| 2008-02-12 | 663,000 | 690,999 | 650,000 | 650,999 | 12,961 | 2,170 |
| 2008-02-08 | 657,000 | 670,999 | 653,000 | 667,000 | 7,402 | 2,223.33 |
| 2008-02-07 | 660,000 | 673,999 | 642,001 | 653,999 | 7,342 | 2,180 |
| 2008-02-06 | 642,001 | 667,999 | 640,999 | 660,000 | 7,202 | 2,200 |
| 2008-02-05 | 679,001 | 679,001 | 653,000 | 672,001 | 8,672 | 2,240 |
| 2008-02-04 | 650,000 | 682,001 | 640,999 | 677,999 | 15,584 | 2,260 |
| 2008-02-01 | 645,001 | 650,999 | 620,999 | 622,001 | 8,045 | 2,073.34 |
| 2008-01-31 | 620,000 | 653,999 | 610,999 | 637,999 | 15,477 | 2,126.66 |
| 2008-01-30 | 676,001 | 677,999 | 606,001 | 627,999 | 24,489 | 2,093.33 |
| 2008-01-29 | 652,001 | 667,000 | 643,999 | 666,001 | 14,118 | 2,220 |
| 2008-01-28 | 620,000 | 649,001 | 619,001 | 636,001 | 13,826 | 2,120 |
| 2008-01-25 | 619,001 | 629,001 | 613,999 | 627,000 | 13,204 | 2,090 |
| 2008-01-24 | 590,000 | 606,001 | 582,001 | 602,001 | 16,813 | 2,006.67 |
| 2008-01-23 | 600,000 | 600,000 | 555,001 | 569,001 | 18,943 | 1,896.67 |
| 2008-01-22 | 563,000 | 577,000 | 545,001 | 552,001 | 19,111 | 1,840 |
| 2008-01-21 | 579,001 | 620,000 | 576,001 | 593,000 | 34,835 | 1,976.67 |
| 2008-01-18 | 499,001 | 533,999 | 497,000 | 527,000 | 13,552 | 1,756.67 |
| 2008-01-17 | 512,001 | 520,000 | 487,000 | 519,001 | 18,822 | 1,730 |
| 2008-01-16 | 492,001 | 533,000 | 492,001 | 502,001 | 14,657 | 1,673.34 |
| 2008-01-15 | 570,000 | 582,001 | 530,000 | 540,000 | 10,997 | 1,800 |
| 2008-01-11 | 592,001 | 597,000 | 557,999 | 580,000 | 14,712 | 1,933.33 |
| 2008-01-10 | 586,001 | 592,001 | 572,001 | 585,001 | 21,094 | 1,950 |
| 2008-01-09 | 540,999 | 577,999 | 535,001 | 566,001 | 18,683 | 1,886.67 |
| 2008-01-08 | 510,000 | 552,001 | 507,999 | 550,000 | 19,406 | 1,833.33 |
| 2008-01-07 | 490,000 | 522,001 | 490,000 | 513,999 | 16,752 | 1,713.33 |
| 2008-01-04 | 510,000 | 515,001 | 486,001 | 493,000 | 12,315 | 1,643.33 |
分割・併合履歴 ： [2010-05-27]1株→300株 [2005-09-27]1株→3株
