2492 (株)インフォマート 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 | 152,000 | 154,800 | 151,104 | 154,800 | 26 | 24.19 |
| 2008-12-29 | 156,000 | 156,000 | 152,000 | 155,008 | 5 | 24.22 |
| 2008-12-26 | 156,896 | 156,896 | 150,000 | 155,504 | 53 | 24.30 |
| 2008-12-25 | 160,208 | 160,208 | 153,504 | 156,896 | 45 | 24.52 |
| 2008-12-24 | 161,504 | 161,504 | 157,200 | 160,000 | 24 | 25 |
| 2008-12-22 | 161,200 | 168,496 | 161,200 | 161,504 | 35 | 25.24 |
| 2008-12-19 | 168,000 | 168,000 | 161,200 | 161,200 | 23 | 25.19 |
| 2008-12-18 | 170,096 | 174,000 | 170,000 | 170,000 | 64 | 26.56 |
| 2008-12-17 | 170,000 | 172,000 | 167,008 | 170,000 | 52 | 26.56 |
| 2008-12-16 | 176,000 | 176,000 | 169,008 | 172,000 | 40 | 26.88 |
| 2008-12-15 | 175,008 | 179,008 | 173,008 | 175,008 | 66 | 27.35 |
| 2008-12-12 | 172,608 | 174,000 | 172,608 | 172,800 | 41 | 27 |
| 2008-12-11 | 175,008 | 175,008 | 170,000 | 172,608 | 27 | 26.97 |
| 2008-12-10 | 175,008 | 175,008 | 167,008 | 175,008 | 55 | 27.35 |
| 2008-12-09 | 184,896 | 184,896 | 172,000 | 175,008 | 72 | 27.35 |
| 2008-12-08 | 160,208 | 179,008 | 160,000 | 178,896 | 79 | 27.95 |
| 2008-12-05 | 160,000 | 160,096 | 160,000 | 160,096 | 22 | 25.02 |
| 2008-12-04 | 155,600 | 169,008 | 155,600 | 160,000 | 54 | 25 |
| 2008-12-03 | 155,504 | 155,504 | 155,104 | 155,504 | 20 | 24.30 |
| 2008-12-02 | 158,896 | 158,896 | 153,008 | 155,504 | 35 | 24.30 |
| 2008-12-01 | 160,000 | 160,000 | 159,504 | 159,504 | 15 | 24.92 |
| 2008-11-28 | 157,008 | 160,000 | 156,000 | 160,000 | 31 | 25 |
| 2008-11-27 | 167,008 | 167,008 | 160,000 | 160,000 | 51 | 25 |
| 2008-11-26 | 172,000 | 172,000 | 165,008 | 167,008 | 47 | 26.10 |
| 2008-11-25 | 170,000 | 170,000 | 170,000 | 170,000 | 17 | 26.56 |
| 2008-11-21 | 170,000 | 170,000 | 167,008 | 170,000 | 56 | 26.56 |
| 2008-11-20 | 167,008 | 170,000 | 165,008 | 170,000 | 41 | 26.56 |
| 2008-11-19 | 167,504 | 167,504 | 158,496 | 167,008 | 49 | 26.10 |
| 2008-11-18 | 170,400 | 170,496 | 170,000 | 170,496 | 36 | 26.64 |
| 2008-11-17 | 170,496 | 170,496 | 167,504 | 170,496 | 43 | 26.64 |
| 2008-11-14 | 176,304 | 182,000 | 170,496 | 170,496 | 89 | 26.64 |
| 2008-11-13 | 175,808 | 176,304 | 173,008 | 176,304 | 62 | 27.55 |
| 2008-11-12 | 173,200 | 183,008 | 173,200 | 176,000 | 149 | 27.50 |
| 2008-11-11 | 161,008 | 183,008 | 161,008 | 176,000 | 215 | 27.50 |
| 2008-11-10 | 154,000 | 166,000 | 154,000 | 161,008 | 120 | 25.16 |
| 2008-11-07 | 140,000 | 150,000 | 140,000 | 149,008 | 158 | 23.28 |
| 2008-11-06 | 139,808 | 140,096 | 132,000 | 140,000 | 52 | 21.88 |
| 2008-11-05 | 129,696 | 140,000 | 129,696 | 140,000 | 143 | 21.88 |
| 2008-11-04 | 124,000 | 129,008 | 121,008 | 127,808 | 138 | 19.97 |
| 2008-10-31 | 110,704 | 125,504 | 108,000 | 125,408 | 104 | 19.60 |
| 2008-10-30 | 106,000 | 112,096 | 105,008 | 110,704 | 156 | 17.30 |
| 2008-10-29 | 100,000 | 100,000 | 96,896 | 100,000 | 350 | 15.63 |
| 2008-10-28 | 89,808 | 90,208 | 86,800 | 90,000 | 38 | 14.06 |
| 2008-10-27 | 96,000 | 97,296 | 89,808 | 90,800 | 89 | 14.19 |
| 2008-10-24 | 99,200 | 100,000 | 96,000 | 97,008 | 55 | 15.16 |
| 2008-10-23 | 100,896 | 103,008 | 98,800 | 98,800 | 73 | 15.44 |
| 2008-10-22 | 108,000 | 108,000 | 103,200 | 103,200 | 39 | 16.13 |
| 2008-10-21 | 114,304 | 115,008 | 109,504 | 109,504 | 103 | 17.11 |
| 2008-10-20 | 110,496 | 112,496 | 109,904 | 112,304 | 39 | 17.55 |
| 2008-10-17 | 116,896 | 116,896 | 108,496 | 108,496 | 37 | 16.95 |
| 2008-10-16 | 110,000 | 114,000 | 107,008 | 109,008 | 21 | 17.03 |
| 2008-10-15 | 120,000 | 122,896 | 112,000 | 122,896 | 38 | 19.20 |
| 2008-10-14 | 122,000 | 127,008 | 117,008 | 120,000 | 139 | 18.75 |
| 2008-10-10 | 112,000 | 116,000 | 101,504 | 116,000 | 70 | 18.13 |
| 2008-10-09 | 124,000 | 124,000 | 113,008 | 118,000 | 50 | 18.44 |
| 2008-10-08 | 103,504 | 122,000 | 100,096 | 122,000 | 166 | 19.06 |
| 2008-10-07 | 120,000 | 123,008 | 112,000 | 115,504 | 72 | 18.05 |
| 2008-10-06 | 135,008 | 135,008 | 129,008 | 132,000 | 49 | 20.63 |
| 2008-10-03 | 140,896 | 140,896 | 135,008 | 136,496 | 48 | 21.33 |
| 2008-10-02 | 147,104 | 147,200 | 145,008 | 146,896 | 14 | 22.95 |
| 2008-10-01 | 148,000 | 150,000 | 143,008 | 147,008 | 25 | 22.97 |
| 2008-09-30 | 137,008 | 151,008 | 136,000 | 147,008 | 141 | 22.97 |
| 2008-09-29 | 155,008 | 155,008 | 141,104 | 141,104 | 35 | 22.05 |
| 2008-09-26 | 160,000 | 163,008 | 155,104 | 155,200 | 28 | 24.25 |
| 2008-09-25 | 157,504 | 157,504 | 154,208 | 157,504 | 18 | 24.61 |
| 2008-09-24 | 161,008 | 162,000 | 155,200 | 157,504 | 58 | 24.61 |
| 2008-09-22 | 163,008 | 167,008 | 160,000 | 162,096 | 125 | 25.33 |
| 2008-09-19 | 179,008 | 179,008 | 178,000 | 178,000 | 7 | 27.81 |
| 2008-09-18 | 167,008 | 180,000 | 164,096 | 178,000 | 91 | 27.81 |
| 2008-09-17 | 159,008 | 176,000 | 159,008 | 176,000 | 65 | 27.50 |
| 2008-09-16 | 158,000 | 165,008 | 153,008 | 153,008 | 70 | 23.91 |
| 2008-09-12 | 163,008 | 163,008 | 162,000 | 163,008 | 10 | 25.47 |
| 2008-09-11 | 161,504 | 162,000 | 161,008 | 162,000 | 7 | 25.31 |
| 2008-09-10 | 160,000 | 162,496 | 160,000 | 161,504 | 34 | 25.24 |
| 2008-09-09 | 165,008 | 165,008 | 155,008 | 162,496 | 24 | 25.39 |
| 2008-09-08 | 164,608 | 166,000 | 164,608 | 165,104 | 10 | 25.80 |
| 2008-09-05 | 162,096 | 165,008 | 155,200 | 164,496 | 37 | 25.70 |
| 2008-09-04 | 170,000 | 171,008 | 168,000 | 168,000 | 21 | 26.25 |
| 2008-09-03 | 180,000 | 180,000 | 168,000 | 168,000 | 25 | 26.25 |
| 2008-09-02 | 167,600 | 174,496 | 167,504 | 174,400 | 20 | 27.25 |
| 2008-09-01 | 169,008 | 169,008 | 165,200 | 168,000 | 16 | 26.25 |
| 2008-08-29 | 163,408 | 168,000 | 163,296 | 168,000 | 8 | 26.25 |
| 2008-08-28 | 163,904 | 170,000 | 162,208 | 163,200 | 20 | 25.50 |
| 2008-08-27 | 163,504 | 163,504 | 160,000 | 162,000 | 46 | 25.31 |
| 2008-08-26 | 161,408 | 162,000 | 161,008 | 161,008 | 6 | 25.16 |
| 2008-08-25 | 160,000 | 160,896 | 158,096 | 158,096 | 41 | 24.70 |
| 2008-08-22 | 165,008 | 165,008 | 158,000 | 160,000 | 42 | 25 |
| 2008-08-21 | 165,008 | 172,000 | 165,008 | 165,008 | 29 | 25.78 |
| 2008-08-20 | 160,000 | 165,008 | 159,008 | 163,008 | 30 | 25.47 |
| 2008-08-19 | 168,000 | 168,000 | 161,008 | 161,008 | 50 | 25.16 |
| 2008-08-18 | 171,008 | 171,008 | 168,000 | 168,000 | 9 | 26.25 |
| 2008-08-15 | 170,496 | 171,504 | 169,008 | 171,008 | 24 | 26.72 |
| 2008-08-14 | 175,008 | 178,000 | 171,504 | 171,504 | 18 | 26.80 |
| 2008-08-13 | 171,200 | 178,000 | 170,000 | 178,000 | 37 | 27.81 |
| 2008-08-12 | 179,008 | 179,408 | 178,000 | 178,000 | 10 | 27.81 |
| 2008-08-11 | 179,808 | 179,808 | 179,008 | 179,008 | 9 | 27.97 |
| 2008-08-08 | 175,008 | 180,000 | 175,008 | 180,000 | 12 | 28.13 |
| 2008-08-07 | 189,008 | 189,008 | 178,000 | 179,008 | 30 | 27.97 |
| 2008-08-06 | 187,200 | 193,008 | 187,200 | 190,000 | 124 | 29.69 |
| 2008-08-05 | 193,008 | 193,008 | 185,008 | 187,008 | 48 | 29.22 |
| 2008-08-04 | 195,904 | 196,000 | 189,008 | 194,496 | 15 | 30.39 |
| 2008-08-01 | 190,896 | 196,208 | 188,000 | 196,208 | 69 | 30.66 |
| 2008-07-31 | 197,904 | 198,000 | 187,008 | 192,000 | 113 | 30 |
| 2008-07-30 | 201,104 | 203,808 | 199,504 | 201,904 | 68 | 31.55 |
| 2008-07-29 | 198,000 | 200,000 | 196,000 | 198,096 | 37 | 30.95 |
| 2008-07-28 | 195,008 | 200,000 | 192,000 | 198,000 | 72 | 30.94 |
| 2008-07-25 | 190,000 | 196,800 | 190,000 | 194,000 | 34 | 30.31 |
| 2008-07-24 | 201,904 | 204,000 | 193,008 | 200,000 | 139 | 31.25 |
| 2008-07-23 | 183,008 | 210,000 | 183,008 | 209,904 | 166 | 32.80 |
| 2008-07-22 | 180,000 | 180,496 | 176,000 | 180,000 | 27 | 28.13 |
| 2008-07-18 | 178,000 | 180,000 | 175,008 | 178,000 | 30 | 27.81 |
| 2008-07-17 | 170,000 | 174,000 | 170,000 | 173,008 | 31 | 27.03 |
| 2008-07-16 | 160,000 | 165,008 | 160,000 | 165,008 | 27 | 25.78 |
| 2008-07-15 | 168,000 | 168,000 | 163,008 | 163,008 | 28 | 25.47 |
| 2008-07-14 | 167,008 | 169,008 | 162,000 | 168,000 | 70 | 26.25 |
| 2008-07-11 | 170,000 | 172,000 | 167,008 | 170,000 | 55 | 26.56 |
| 2008-07-10 | 175,008 | 177,008 | 172,000 | 172,000 | 42 | 26.88 |
| 2008-07-09 | 176,000 | 178,000 | 171,008 | 172,000 | 49 | 26.88 |
| 2008-07-08 | 184,000 | 184,000 | 177,008 | 177,008 | 26 | 27.66 |
| 2008-07-07 | 176,000 | 178,000 | 176,000 | 178,000 | 12 | 27.81 |
| 2008-07-04 | 178,000 | 183,008 | 173,008 | 175,008 | 60 | 27.35 |
| 2008-07-03 | 178,000 | 181,008 | 178,000 | 180,000 | 17 | 28.13 |
| 2008-07-02 | 183,008 | 186,000 | 180,000 | 181,008 | 43 | 28.28 |
| 2008-07-01 | 180,000 | 186,000 | 180,000 | 186,000 | 38 | 29.06 |
| 2008-06-30 | 189,008 | 189,008 | 181,008 | 183,008 | 43 | 28.60 |
| 2008-06-27 | 189,008 | 191,008 | 184,000 | 191,008 | 133 | 29.85 |
| 2008-06-26 | 198,000 | 198,000 | 194,000 | 195,008 | 28 | 30.47 |
| 2008-06-25 | 196,000 | 198,000 | 193,008 | 198,000 | 54 | 30.94 |
| 2008-06-24 | 200,000 | 201,008 | 194,000 | 199,008 | 66 | 31.10 |
| 2008-06-23 | 196,000 | 199,008 | 195,008 | 199,008 | 72 | 31.10 |
| 2008-06-20 | 213,008 | 213,008 | 199,008 | 200,000 | 121 | 31.25 |
| 2008-06-19 | 218,000 | 218,000 | 210,000 | 211,008 | 89 | 32.97 |
| 2008-06-18 | 199,008 | 222,000 | 199,008 | 222,000 | 190 | 34.69 |
| 2008-06-17 | 197,008 | 202,000 | 195,008 | 199,008 | 58 | 31.10 |
| 2008-06-16 | 202,000 | 202,000 | 193,008 | 194,000 | 114 | 30.31 |
| 2008-06-13 | 210,000 | 210,000 | 201,008 | 202,000 | 83 | 31.56 |
| 2008-06-12 | 201,008 | 213,008 | 201,008 | 206,000 | 95 | 32.19 |
| 2008-06-11 | 206,000 | 211,008 | 197,008 | 208,000 | 198 | 32.50 |
| 2008-06-10 | 228,000 | 228,000 | 213,008 | 213,008 | 187 | 33.28 |
| 2008-06-09 | 222,000 | 227,008 | 217,008 | 224,000 | 242 | 35 |
| 2008-06-06 | 227,008 | 238,000 | 224,000 | 234,000 | 674 | 36.56 |
| 2008-06-05 | 218,000 | 224,000 | 214,000 | 220,000 | 110 | 34.38 |
| 2008-06-04 | 221,008 | 224,000 | 217,008 | 218,000 | 159 | 34.06 |
| 2008-06-03 | 220,000 | 226,000 | 215,008 | 219,008 | 155 | 34.22 |
| 2008-06-02 | 223,008 | 223,008 | 219,008 | 223,008 | 83 | 34.85 |
| 2008-05-30 | 228,000 | 230,000 | 214,000 | 226,000 | 316 | 35.31 |
| 2008-05-29 | 219,008 | 232,000 | 216,000 | 229,008 | 450 | 35.78 |
| 2008-05-28 | 207,008 | 217,008 | 206,000 | 213,008 | 155 | 33.28 |
| 2008-05-27 | 204,000 | 207,008 | 203,008 | 205,008 | 86 | 32.03 |
| 2008-05-26 | 213,008 | 215,008 | 206,000 | 207,008 | 83 | 32.35 |
| 2008-05-23 | 211,008 | 215,008 | 208,000 | 215,008 | 57 | 33.60 |
| 2008-05-22 | 215,008 | 215,008 | 212,000 | 212,000 | 68 | 33.13 |
| 2008-05-21 | 218,000 | 219,008 | 215,008 | 218,000 | 156 | 34.06 |
| 2008-05-20 | 224,000 | 224,000 | 219,008 | 220,000 | 153 | 34.38 |
| 2008-05-19 | 220,000 | 228,000 | 215,008 | 226,000 | 313 | 35.31 |
| 2008-05-16 | 213,008 | 222,000 | 211,008 | 219,008 | 122 | 34.22 |
| 2008-05-15 | 215,008 | 223,008 | 210,000 | 212,000 | 168 | 33.13 |
| 2008-05-14 | 214,000 | 220,000 | 209,008 | 216,000 | 195 | 33.75 |
| 2008-05-13 | 204,000 | 225,008 | 199,008 | 218,000 | 590 | 34.06 |
| 2008-05-12 | 194,000 | 200,000 | 191,008 | 200,000 | 100 | 31.25 |
| 2008-05-09 | 206,000 | 208,000 | 194,000 | 194,000 | 373 | 30.31 |
| 2008-05-08 | 185,008 | 205,008 | 182,000 | 202,000 | 805 | 31.56 |
| 2008-05-07 | 181,008 | 185,008 | 180,000 | 185,008 | 184 | 28.91 |
| 2008-05-02 | 176,000 | 178,000 | 175,008 | 176,000 | 85 | 27.50 |
| 2008-05-01 | 183,008 | 183,008 | 175,008 | 176,000 | 169 | 27.50 |
| 2008-04-30 | 187,008 | 188,000 | 182,000 | 182,000 | 188 | 28.44 |
| 2008-04-28 | 186,000 | 189,008 | 175,008 | 186,000 | 446 | 29.06 |
| 2008-04-25 | 196,000 | 196,000 | 189,008 | 189,008 | 350 | 29.53 |
| 2008-04-24 | 198,000 | 199,008 | 190,000 | 197,008 | 585 | 30.78 |
| 2008-04-23 | 179,008 | 193,008 | 177,008 | 192,000 | 690 | 30 |
| 2008-04-22 | 173,008 | 183,008 | 171,008 | 182,000 | 310 | 28.44 |
| 2008-04-21 | 183,008 | 183,008 | 175,008 | 177,008 | 225 | 27.66 |
| 2008-04-18 | 179,008 | 180,000 | 172,000 | 180,000 | 239 | 28.13 |
| 2008-04-17 | 186,000 | 192,000 | 179,008 | 179,008 | 1,465 | 27.97 |
| 2008-04-16 | 170,000 | 181,008 | 167,008 | 178,000 | 737 | 27.81 |
| 2008-04-15 | 163,008 | 169,008 | 163,008 | 169,008 | 241 | 26.41 |
| 2008-04-14 | 168,000 | 169,008 | 162,000 | 163,008 | 397 | 25.47 |
| 2008-04-11 | 173,008 | 174,000 | 168,000 | 171,008 | 888 | 26.72 |
| 2008-04-10 | 163,008 | 173,008 | 160,000 | 172,000 | 849 | 26.88 |
| 2008-04-09 | 150,000 | 162,000 | 148,000 | 161,008 | 337 | 25.16 |
| 2008-04-08 | 147,008 | 154,000 | 145,008 | 153,008 | 118 | 23.91 |
| 2008-04-07 | 144,000 | 145,008 | 142,000 | 145,008 | 36 | 22.66 |
| 2008-04-04 | 147,008 | 149,008 | 145,008 | 145,008 | 41 | 22.66 |
| 2008-04-03 | 146,000 | 150,000 | 145,008 | 149,008 | 55 | 23.28 |
| 2008-04-02 | 151,008 | 151,008 | 145,008 | 146,000 | 52 | 22.81 |
| 2008-04-01 | 152,000 | 152,000 | 146,000 | 149,008 | 48 | 23.28 |
| 2008-03-31 | 153,008 | 165,008 | 147,008 | 152,000 | 70 | 23.75 |
| 2008-03-28 | 145,008 | 157,008 | 145,008 | 152,000 | 128 | 23.75 |
| 2008-03-27 | 146,000 | 148,000 | 144,000 | 146,000 | 36 | 22.81 |
| 2008-03-26 | 146,000 | 163,008 | 143,008 | 148,000 | 80 | 23.13 |
| 2008-03-25 | 150,000 | 158,000 | 149,008 | 149,008 | 77 | 23.28 |
| 2008-03-24 | 137,008 | 155,008 | 137,008 | 155,008 | 75 | 24.22 |
| 2008-03-21 | 147,008 | 153,008 | 146,000 | 147,008 | 38 | 22.97 |
| 2008-03-19 | 147,008 | 155,008 | 147,008 | 148,000 | 50 | 23.13 |
| 2008-03-18 | 165,008 | 166,000 | 148,000 | 150,000 | 60 | 23.44 |
| 2008-03-17 | 168,000 | 168,000 | 166,000 | 166,000 | 547 | 25.94 |
| 2008-03-14 | 166,000 | 168,000 | 164,000 | 166,000 | 897 | 25.94 |
| 2008-03-13 | 168,000 | 173,008 | 168,000 | 169,008 | 239 | 26.41 |
| 2008-03-12 | 171,008 | 173,008 | 168,000 | 171,008 | 12 | 26.72 |
| 2008-03-11 | 166,000 | 168,000 | 166,000 | 168,000 | 12 | 26.25 |
| 2008-03-10 | 172,000 | 172,000 | 164,000 | 165,008 | 18 | 25.78 |
| 2008-03-07 | 171,008 | 173,008 | 169,008 | 170,000 | 21 | 26.56 |
| 2008-03-06 | 175,008 | 176,000 | 173,008 | 175,008 | 49 | 27.35 |
| 2008-03-05 | 179,008 | 179,008 | 176,000 | 178,000 | 4 | 27.81 |
| 2008-03-04 | 179,008 | 180,000 | 175,008 | 175,008 | 51 | 27.35 |
| 2008-03-03 | 189,008 | 189,008 | 178,000 | 178,000 | 66 | 27.81 |
| 2008-02-29 | 193,008 | 193,008 | 188,000 | 190,000 | 13 | 29.69 |
| 2008-02-28 | 191,008 | 194,000 | 187,008 | 187,008 | 46 | 29.22 |
| 2008-02-27 | 197,008 | 197,008 | 194,000 | 194,000 | 19 | 30.31 |
| 2008-02-26 | 210,000 | 210,000 | 195,008 | 195,008 | 52 | 30.47 |
| 2008-02-25 | 200,000 | 208,000 | 200,000 | 208,000 | 6 | 32.50 |
| 2008-02-22 | 198,000 | 204,000 | 195,008 | 204,000 | 14 | 31.88 |
| 2008-02-21 | 206,000 | 206,000 | 204,000 | 206,000 | 28 | 32.19 |
| 2008-02-20 | 210,000 | 210,000 | 207,008 | 210,000 | 8 | 32.81 |
| 2008-02-19 | 218,000 | 218,000 | 215,008 | 215,008 | 13 | 33.60 |
| 2008-02-18 | 206,000 | 222,000 | 206,000 | 218,000 | 36 | 34.06 |
| 2008-02-15 | 183,008 | 202,000 | 182,000 | 196,000 | 43 | 30.63 |
| 2008-02-14 | 200,000 | 200,000 | 186,000 | 186,000 | 33 | 29.06 |
| 2008-02-13 | 185,008 | 189,008 | 173,008 | 182,000 | 41 | 28.44 |
| 2008-02-12 | 190,000 | 190,000 | 183,008 | 185,008 | 37 | 28.91 |
| 2008-02-08 | 213,008 | 217,008 | 196,000 | 204,000 | 32 | 31.88 |
| 2008-02-07 | 228,000 | 232,000 | 228,000 | 231,008 | 42 | 36.10 |
| 2008-02-06 | 218,000 | 232,000 | 216,000 | 232,000 | 62 | 36.25 |
| 2008-02-05 | 211,008 | 220,000 | 211,008 | 220,000 | 28 | 34.38 |
| 2008-02-04 | 216,000 | 218,000 | 216,000 | 218,000 | 2 | 34.06 |
| 2008-02-01 | 211,008 | 215,008 | 208,000 | 208,000 | 33 | 32.50 |
| 2008-01-31 | 205,008 | 214,000 | 203,008 | 214,000 | 21 | 33.44 |
| 2008-01-30 | 211,008 | 211,008 | 202,000 | 205,008 | 46 | 32.03 |
| 2008-01-29 | 200,000 | 225,008 | 200,000 | 219,008 | 35 | 34.22 |
| 2008-01-28 | 195,008 | 198,000 | 195,008 | 197,008 | 14 | 30.78 |
| 2008-01-25 | 190,000 | 195,008 | 190,000 | 195,008 | 11 | 30.47 |
| 2008-01-24 | 184,000 | 188,000 | 184,000 | 187,008 | 11 | 29.22 |
| 2008-01-23 | 191,008 | 195,008 | 186,000 | 186,000 | 25 | 29.06 |
| 2008-01-22 | 187,008 | 193,008 | 186,000 | 189,008 | 30 | 29.53 |
| 2008-01-21 | 193,008 | 193,008 | 188,000 | 188,000 | 28 | 29.38 |
| 2008-01-18 | 182,000 | 194,000 | 180,000 | 191,008 | 85 | 29.85 |
| 2008-01-17 | 192,000 | 196,000 | 181,008 | 189,008 | 71 | 29.53 |
| 2008-01-16 | 210,000 | 210,000 | 194,000 | 198,000 | 51 | 30.94 |
| 2008-01-15 | 235,008 | 235,008 | 209,008 | 214,000 | 82 | 33.44 |
| 2008-01-11 | 263,008 | 263,008 | 246,000 | 246,000 | 24 | 38.44 |
| 2008-01-10 | 268,000 | 268,000 | 259,008 | 259,008 | 43 | 40.47 |
| 2008-01-09 | 260,000 | 265,008 | 256,000 | 260,000 | 12 | 40.63 |
| 2008-01-08 | 273,008 | 277,008 | 273,008 | 277,008 | 2 | 43.28 |
| 2008-01-07 | 271,008 | 277,008 | 271,008 | 277,008 | 11 | 43.28 |
| 2008-01-04 | 291,008 | 298,000 | 291,008 | 294,000 | 7 | 45.94 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2016-12-28]1株→2株 [2014-12-26]1株→2株 [2013-12-26]1株→2株 [2013-06-26]1株→2株 [2012-12-26]1株→200株
