2914 JT 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 | 290,000 | 295,000 | 289,600 | 295,000 | 10,071 | 1,475 |
| 2008-12-29 | 296,000 | 296,800 | 290,200 | 294,400 | 7,912 | 1,472 |
| 2008-12-26 | 299,100 | 299,100 | 293,100 | 297,000 | 6,745 | 1,485 |
| 2008-12-25 | 300,000 | 302,000 | 292,200 | 299,000 | 7,696 | 1,495 |
| 2008-12-24 | 300,000 | 301,000 | 290,100 | 298,000 | 28,504 | 1,490 |
| 2008-12-22 | 294,200 | 303,000 | 291,100 | 292,200 | 26,190 | 1,461 |
| 2008-12-19 | 283,700 | 297,800 | 283,300 | 290,200 | 35,701 | 1,451 |
| 2008-12-18 | 290,200 | 291,800 | 279,200 | 282,000 | 42,761 | 1,410 |
| 2008-12-17 | 304,000 | 306,000 | 295,200 | 298,700 | 30,799 | 1,493.50 |
| 2008-12-16 | 314,000 | 315,000 | 300,000 | 301,000 | 22,373 | 1,505 |
| 2008-12-15 | 311,000 | 321,000 | 305,000 | 309,000 | 25,105 | 1,545 |
| 2008-12-12 | 313,000 | 327,000 | 303,000 | 311,000 | 40,079 | 1,555 |
| 2008-12-11 | 313,000 | 327,000 | 313,000 | 318,000 | 38,608 | 1,590 |
| 2008-12-10 | 307,000 | 316,000 | 305,000 | 308,000 | 34,545 | 1,540 |
| 2008-12-09 | 343,000 | 346,000 | 319,000 | 322,000 | 35,531 | 1,610 |
| 2008-12-08 | 336,000 | 350,000 | 336,000 | 348,000 | 24,457 | 1,740 |
| 2008-12-05 | 343,000 | 350,000 | 337,000 | 346,000 | 27,534 | 1,730 |
| 2008-12-04 | 333,000 | 342,000 | 333,000 | 339,000 | 19,810 | 1,695 |
| 2008-12-03 | 336,000 | 344,000 | 332,000 | 338,000 | 15,471 | 1,690 |
| 2008-12-02 | 333,000 | 340,000 | 321,000 | 330,000 | 24,149 | 1,650 |
| 2008-12-01 | 345,000 | 346,000 | 334,000 | 339,000 | 15,227 | 1,695 |
| 2008-11-28 | 351,000 | 351,000 | 344,000 | 350,000 | 17,678 | 1,750 |
| 2008-11-27 | 347,000 | 351,000 | 346,000 | 350,000 | 20,986 | 1,750 |
| 2008-11-26 | 331,000 | 344,000 | 329,000 | 332,000 | 23,429 | 1,660 |
| 2008-11-25 | 354,000 | 354,000 | 329,000 | 336,000 | 32,476 | 1,680 |
| 2008-11-21 | 316,000 | 340,000 | 306,000 | 329,000 | 44,793 | 1,645 |
| 2008-11-20 | 295,000 | 307,000 | 295,000 | 302,000 | 27,845 | 1,510 |
| 2008-11-19 | 303,000 | 308,000 | 299,700 | 300,000 | 33,271 | 1,500 |
| 2008-11-18 | 316,000 | 319,000 | 307,000 | 307,000 | 22,318 | 1,535 |
| 2008-11-17 | 301,000 | 324,000 | 301,000 | 311,000 | 24,873 | 1,555 |
| 2008-11-14 | 309,000 | 321,000 | 300,000 | 310,000 | 41,848 | 1,550 |
| 2008-11-13 | 308,000 | 316,000 | 308,000 | 309,000 | 35,919 | 1,545 |
| 2008-11-12 | 330,000 | 340,000 | 324,000 | 328,000 | 29,099 | 1,640 |
| 2008-11-11 | 350,000 | 365,000 | 341,000 | 355,000 | 24,079 | 1,775 |
| 2008-11-10 | 358,000 | 365,000 | 352,000 | 364,000 | 28,709 | 1,820 |
| 2008-11-07 | 347,000 | 358,000 | 329,000 | 348,000 | 28,249 | 1,740 |
| 2008-11-06 | 350,000 | 359,000 | 343,000 | 352,000 | 26,049 | 1,760 |
| 2008-11-05 | 363,000 | 366,000 | 348,000 | 356,000 | 27,383 | 1,780 |
| 2008-11-04 | 359,000 | 360,000 | 347,000 | 353,000 | 28,035 | 1,765 |
| 2008-10-31 | 350,000 | 357,000 | 337,000 | 344,000 | 54,715 | 1,720 |
| 2008-10-30 | 326,000 | 337,000 | 317,000 | 331,000 | 32,746 | 1,655 |
| 2008-10-29 | 316,000 | 318,000 | 300,000 | 314,000 | 47,222 | 1,570 |
| 2008-10-28 | 253,400 | 290,000 | 250,100 | 280,100 | 35,713 | 1,400.50 |
| 2008-10-27 | 269,600 | 272,900 | 252,000 | 257,400 | 45,390 | 1,287 |
| 2008-10-24 | 299,000 | 300,000 | 273,300 | 273,600 | 45,287 | 1,368 |
| 2008-10-23 | 295,000 | 316,000 | 293,000 | 309,000 | 57,630 | 1,545 |
| 2008-10-22 | 319,000 | 327,000 | 315,000 | 315,000 | 42,205 | 1,575 |
| 2008-10-21 | 342,000 | 345,000 | 319,000 | 323,000 | 50,733 | 1,615 |
| 2008-10-20 | 334,000 | 342,000 | 327,000 | 339,000 | 46,476 | 1,695 |
| 2008-10-17 | 321,000 | 347,000 | 316,000 | 332,000 | 44,319 | 1,660 |
| 2008-10-16 | 327,000 | 344,000 | 320,000 | 326,000 | 40,843 | 1,630 |
| 2008-10-15 | 339,000 | 361,000 | 336,000 | 357,000 | 66,252 | 1,785 |
| 2008-10-14 | 329,000 | 329,000 | 329,000 | 329,000 | 4,978 | 1,645 |
| 2008-10-10 | 291,000 | 312,000 | 287,900 | 288,200 | 52,688 | 1,441 |
| 2008-10-09 | 327,000 | 341,000 | 315,000 | 329,000 | 44,357 | 1,645 |
| 2008-10-08 | 340,000 | 341,000 | 316,000 | 317,000 | 38,252 | 1,585 |
| 2008-10-07 | 342,000 | 363,000 | 335,000 | 356,000 | 38,306 | 1,780 |
| 2008-10-06 | 373,000 | 374,000 | 342,000 | 351,000 | 45,469 | 1,755 |
| 2008-10-03 | 389,000 | 392,000 | 380,000 | 381,000 | 29,691 | 1,905 |
| 2008-10-02 | 412,000 | 415,000 | 395,000 | 395,000 | 26,983 | 1,975 |
| 2008-10-01 | 399,000 | 412,000 | 394,000 | 411,000 | 33,628 | 2,055 |
| 2008-09-30 | 394,000 | 402,000 | 388,000 | 394,000 | 35,147 | 1,970 |
| 2008-09-29 | 421,000 | 427,000 | 413,000 | 414,000 | 25,893 | 2,070 |
| 2008-09-26 | 415,000 | 429,000 | 413,000 | 420,000 | 43,438 | 2,100 |
| 2008-09-25 | 418,000 | 430,000 | 416,000 | 425,000 | 19,946 | 2,125 |
| 2008-09-24 | 433,000 | 440,000 | 427,000 | 431,000 | 32,596 | 2,155 |
| 2008-09-22 | 443,000 | 448,000 | 415,000 | 423,000 | 34,498 | 2,115 |
| 2008-09-19 | 443,000 | 443,000 | 425,000 | 428,000 | 26,073 | 2,140 |
| 2008-09-18 | 420,000 | 429,000 | 414,000 | 421,000 | 31,190 | 2,105 |
| 2008-09-17 | 432,000 | 438,000 | 430,000 | 438,000 | 50,609 | 2,190 |
| 2008-09-16 | 443,000 | 444,000 | 410,000 | 412,000 | 57,068 | 2,060 |
| 2008-09-12 | 448,000 | 451,000 | 442,000 | 447,000 | 41,177 | 2,235 |
| 2008-09-11 | 450,000 | 450,000 | 438,000 | 439,000 | 32,852 | 2,195 |
| 2008-09-10 | 464,000 | 469,000 | 461,000 | 462,000 | 28,819 | 2,310 |
| 2008-09-09 | 491,000 | 493,000 | 477,000 | 478,000 | 21,899 | 2,390 |
| 2008-09-08 | 485,000 | 492,000 | 483,000 | 490,000 | 18,074 | 2,450 |
| 2008-09-05 | 486,000 | 490,000 | 480,000 | 480,000 | 18,869 | 2,400 |
| 2008-09-04 | 493,000 | 498,000 | 492,000 | 496,000 | 19,740 | 2,480 |
| 2008-09-03 | 502,000 | 508,000 | 498,000 | 502,000 | 20,254 | 2,510 |
| 2008-09-02 | 500,000 | 505,000 | 490,000 | 492,000 | 19,525 | 2,460 |
| 2008-09-01 | 510,000 | 514,000 | 502,000 | 504,000 | 17,010 | 2,520 |
| 2008-08-29 | 510,000 | 523,000 | 508,000 | 518,000 | 38,609 | 2,590 |
| 2008-08-28 | 504,000 | 506,000 | 498,000 | 501,000 | 19,735 | 2,505 |
| 2008-08-27 | 491,000 | 502,000 | 486,000 | 500,000 | 19,778 | 2,500 |
| 2008-08-26 | 487,000 | 492,000 | 481,000 | 486,000 | 14,604 | 2,430 |
| 2008-08-25 | 488,000 | 503,000 | 487,000 | 496,000 | 16,959 | 2,480 |
| 2008-08-22 | 487,000 | 487,000 | 474,000 | 479,000 | 17,864 | 2,395 |
| 2008-08-21 | 495,000 | 496,000 | 486,000 | 488,000 | 21,434 | 2,440 |
| 2008-08-20 | 485,000 | 501,000 | 484,000 | 499,000 | 15,911 | 2,495 |
| 2008-08-19 | 496,000 | 497,000 | 484,000 | 485,000 | 17,907 | 2,425 |
| 2008-08-18 | 491,000 | 509,000 | 490,000 | 500,000 | 21,532 | 2,500 |
| 2008-08-15 | 494,000 | 497,000 | 491,000 | 494,000 | 12,900 | 2,470 |
| 2008-08-14 | 499,000 | 502,000 | 495,000 | 499,000 | 14,859 | 2,495 |
| 2008-08-13 | 498,000 | 501,000 | 488,000 | 498,000 | 24,779 | 2,490 |
| 2008-08-12 | 505,000 | 507,000 | 493,000 | 498,000 | 18,712 | 2,490 |
| 2008-08-11 | 511,000 | 517,000 | 502,000 | 504,000 | 16,088 | 2,520 |
| 2008-08-08 | 503,000 | 515,000 | 502,000 | 515,000 | 44,076 | 2,575 |
| 2008-08-07 | 480,000 | 489,000 | 476,000 | 488,000 | 29,799 | 2,440 |
| 2008-08-06 | 501,000 | 501,000 | 476,000 | 498,000 | 31,142 | 2,490 |
| 2008-08-05 | 509,000 | 510,000 | 496,000 | 500,000 | 21,732 | 2,500 |
| 2008-08-04 | 500,000 | 512,000 | 500,000 | 500,000 | 28,514 | 2,500 |
| 2008-08-01 | 510,000 | 510,000 | 490,000 | 506,000 | 31,407 | 2,530 |
| 2008-07-31 | 497,000 | 506,000 | 492,000 | 505,000 | 30,445 | 2,525 |
| 2008-07-30 | 485,000 | 495,000 | 485,000 | 491,000 | 15,481 | 2,455 |
| 2008-07-29 | 487,000 | 490,000 | 482,000 | 488,000 | 16,860 | 2,440 |
| 2008-07-28 | 487,000 | 491,000 | 484,000 | 488,000 | 20,176 | 2,440 |
| 2008-07-25 | 475,000 | 489,000 | 474,000 | 477,000 | 13,409 | 2,385 |
| 2008-07-24 | 484,000 | 485,000 | 473,000 | 482,000 | 25,763 | 2,410 |
| 2008-07-23 | 482,000 | 494,000 | 480,000 | 486,000 | 42,322 | 2,430 |
| 2008-07-22 | 460,000 | 473,000 | 457,000 | 473,000 | 37,400 | 2,365 |
| 2008-07-18 | 440,000 | 449,000 | 436,000 | 445,000 | 30,739 | 2,225 |
| 2008-07-17 | 438,000 | 443,000 | 434,000 | 443,000 | 28,108 | 2,215 |
| 2008-07-16 | 422,000 | 436,000 | 422,000 | 428,000 | 24,235 | 2,140 |
| 2008-07-15 | 424,000 | 427,000 | 416,000 | 417,000 | 19,108 | 2,085 |
| 2008-07-14 | 419,000 | 425,000 | 413,000 | 420,000 | 27,976 | 2,100 |
| 2008-07-11 | 426,000 | 435,000 | 411,000 | 417,000 | 41,260 | 2,085 |
| 2008-07-10 | 434,000 | 436,000 | 428,000 | 431,000 | 22,032 | 2,155 |
| 2008-07-09 | 424,000 | 428,000 | 421,000 | 422,000 | 21,207 | 2,110 |
| 2008-07-08 | 429,000 | 434,000 | 420,000 | 426,000 | 24,670 | 2,130 |
| 2008-07-07 | 445,000 | 447,000 | 427,000 | 434,000 | 24,899 | 2,170 |
| 2008-07-04 | 444,000 | 445,000 | 434,000 | 442,000 | 19,511 | 2,210 |
| 2008-07-03 | 457,000 | 457,000 | 446,000 | 447,000 | 12,676 | 2,235 |
| 2008-07-02 | 465,000 | 465,000 | 447,000 | 452,000 | 26,017 | 2,260 |
| 2008-07-01 | 460,000 | 463,000 | 456,000 | 460,000 | 24,777 | 2,300 |
| 2008-06-30 | 448,000 | 455,000 | 440,000 | 453,000 | 34,591 | 2,265 |
| 2008-06-27 | 441,000 | 445,000 | 433,000 | 443,000 | 31,300 | 2,215 |
| 2008-06-26 | 448,000 | 451,000 | 440,000 | 444,000 | 21,225 | 2,220 |
| 2008-06-25 | 445,000 | 450,000 | 442,000 | 448,000 | 38,278 | 2,240 |
| 2008-06-24 | 434,000 | 446,000 | 428,000 | 445,000 | 43,473 | 2,225 |
| 2008-06-23 | 418,000 | 437,000 | 412,000 | 434,000 | 62,851 | 2,170 |
| 2008-06-20 | 446,000 | 447,000 | 426,000 | 428,000 | 57,739 | 2,140 |
| 2008-06-19 | 455,000 | 458,000 | 449,000 | 451,000 | 27,135 | 2,255 |
| 2008-06-18 | 457,000 | 467,000 | 456,000 | 464,000 | 21,396 | 2,320 |
| 2008-06-17 | 484,000 | 485,000 | 472,000 | 472,000 | 25,435 | 2,360 |
| 2008-06-16 | 473,000 | 482,000 | 470,000 | 479,000 | 27,574 | 2,395 |
| 2008-06-13 | 450,000 | 469,000 | 446,000 | 468,000 | 84,869 | 2,340 |
| 2008-06-12 | 470,000 | 472,000 | 448,000 | 450,000 | 71,754 | 2,250 |
| 2008-06-11 | 472,000 | 482,000 | 471,000 | 475,000 | 34,901 | 2,375 |
| 2008-06-10 | 492,000 | 495,000 | 477,000 | 477,000 | 37,243 | 2,385 |
| 2008-06-09 | 486,000 | 495,000 | 481,000 | 487,000 | 38,836 | 2,435 |
| 2008-06-06 | 494,000 | 498,000 | 485,000 | 485,000 | 76,730 | 2,425 |
| 2008-06-05 | 516,000 | 529,000 | 508,000 | 514,000 | 36,032 | 2,570 |
| 2008-06-04 | 511,000 | 519,000 | 508,000 | 513,000 | 26,930 | 2,565 |
| 2008-06-03 | 520,000 | 520,000 | 506,000 | 510,000 | 28,839 | 2,550 |
| 2008-06-02 | 505,000 | 516,000 | 504,000 | 516,000 | 29,760 | 2,580 |
| 2008-05-30 | 505,000 | 516,000 | 505,000 | 512,000 | 30,082 | 2,560 |
| 2008-05-29 | 508,000 | 518,000 | 505,000 | 515,000 | 27,253 | 2,575 |
| 2008-05-28 | 519,000 | 525,000 | 512,000 | 514,000 | 36,701 | 2,570 |
| 2008-05-27 | 516,000 | 525,000 | 514,000 | 518,000 | 21,806 | 2,590 |
| 2008-05-26 | 525,000 | 530,000 | 512,000 | 524,000 | 26,973 | 2,620 |
| 2008-05-23 | 523,000 | 540,000 | 522,000 | 535,000 | 20,413 | 2,675 |
| 2008-05-22 | 519,000 | 537,000 | 518,000 | 525,000 | 20,195 | 2,625 |
| 2008-05-21 | 525,000 | 537,000 | 519,000 | 523,000 | 37,681 | 2,615 |
| 2008-05-20 | 519,000 | 531,000 | 519,000 | 522,000 | 20,662 | 2,610 |
| 2008-05-19 | 530,000 | 535,000 | 522,000 | 529,000 | 36,105 | 2,645 |
| 2008-05-16 | 542,000 | 551,000 | 540,000 | 540,000 | 19,638 | 2,700 |
| 2008-05-15 | 552,000 | 555,000 | 540,000 | 548,000 | 35,903 | 2,740 |
| 2008-05-14 | 530,000 | 549,000 | 529,000 | 547,000 | 39,504 | 2,735 |
| 2008-05-13 | 527,000 | 531,000 | 521,000 | 528,000 | 50,482 | 2,640 |
| 2008-05-12 | 506,000 | 520,000 | 503,000 | 517,000 | 69,017 | 2,585 |
| 2008-05-09 | 495,000 | 503,000 | 490,000 | 493,000 | 67,785 | 2,465 |
| 2008-05-08 | 475,000 | 485,000 | 473,000 | 475,000 | 56,914 | 2,375 |
| 2008-05-07 | 490,000 | 490,000 | 474,000 | 480,000 | 59,525 | 2,400 |
| 2008-05-02 | 495,000 | 500,000 | 473,000 | 490,000 | 101,383 | 2,450 |
| 2008-05-01 | 507,000 | 518,000 | 506,000 | 511,000 | 31,196 | 2,555 |
| 2008-04-30 | 510,000 | 520,000 | 506,000 | 506,000 | 28,672 | 2,530 |
| 2008-04-28 | 515,000 | 518,000 | 506,000 | 508,000 | 20,724 | 2,540 |
| 2008-04-25 | 505,000 | 517,000 | 502,000 | 517,000 | 38,119 | 2,585 |
| 2008-04-24 | 490,000 | 501,000 | 488,000 | 495,000 | 28,668 | 2,475 |
| 2008-04-23 | 497,000 | 503,000 | 493,000 | 494,000 | 40,329 | 2,470 |
| 2008-04-22 | 469,000 | 495,000 | 467,000 | 490,000 | 59,268 | 2,450 |
| 2008-04-21 | 486,000 | 487,000 | 476,000 | 477,000 | 55,463 | 2,385 |
| 2008-04-18 | 500,000 | 502,000 | 486,000 | 489,000 | 48,776 | 2,445 |
| 2008-04-17 | 515,000 | 515,000 | 497,000 | 500,000 | 49,610 | 2,500 |
| 2008-04-16 | 527,000 | 528,000 | 512,000 | 514,000 | 23,351 | 2,570 |
| 2008-04-15 | 519,000 | 522,000 | 514,000 | 519,000 | 17,044 | 2,595 |
| 2008-04-14 | 525,000 | 529,000 | 522,000 | 524,000 | 14,159 | 2,620 |
| 2008-04-11 | 550,000 | 550,000 | 537,000 | 542,000 | 21,934 | 2,710 |
| 2008-04-10 | 540,000 | 545,000 | 534,000 | 541,000 | 25,110 | 2,705 |
| 2008-04-09 | 530,000 | 538,000 | 518,000 | 530,000 | 20,196 | 2,650 |
| 2008-04-08 | 532,000 | 538,000 | 527,000 | 532,000 | 23,867 | 2,660 |
| 2008-04-07 | 517,000 | 541,000 | 517,000 | 532,000 | 29,552 | 2,660 |
| 2008-04-04 | 502,000 | 520,000 | 502,000 | 520,000 | 25,406 | 2,600 |
| 2008-04-03 | 505,000 | 511,000 | 500,000 | 509,000 | 29,634 | 2,545 |
| 2008-04-02 | 502,000 | 517,000 | 501,000 | 515,000 | 43,296 | 2,575 |
| 2008-04-01 | 489,000 | 492,000 | 473,000 | 487,000 | 43,282 | 2,435 |
| 2008-03-31 | 509,000 | 511,000 | 492,000 | 499,000 | 36,468 | 2,495 |
| 2008-03-28 | 517,000 | 522,000 | 511,000 | 517,000 | 21,285 | 2,585 |
| 2008-03-27 | 507,000 | 522,000 | 507,000 | 520,000 | 20,092 | 2,600 |
| 2008-03-26 | 533,000 | 535,000 | 521,000 | 527,000 | 16,711 | 2,635 |
| 2008-03-25 | 505,000 | 523,000 | 501,000 | 519,000 | 32,357 | 2,595 |
| 2008-03-24 | 522,000 | 525,000 | 513,000 | 513,000 | 22,721 | 2,565 |
| 2008-03-21 | 550,000 | 553,000 | 528,000 | 532,000 | 20,009 | 2,660 |
| 2008-03-19 | 538,000 | 538,000 | 526,000 | 535,000 | 24,032 | 2,675 |
| 2008-03-18 | 515,000 | 527,000 | 512,000 | 520,000 | 21,301 | 2,600 |
| 2008-03-17 | 522,000 | 528,000 | 505,000 | 514,000 | 31,340 | 2,570 |
| 2008-03-14 | 537,000 | 540,000 | 523,000 | 525,000 | 37,768 | 2,625 |
| 2008-03-13 | 546,000 | 551,000 | 530,000 | 540,000 | 24,431 | 2,700 |
| 2008-03-12 | 571,000 | 573,000 | 546,000 | 550,000 | 33,068 | 2,750 |
| 2008-03-11 | 579,000 | 583,000 | 564,000 | 570,000 | 36,911 | 2,850 |
| 2008-03-10 | 548,000 | 571,000 | 546,000 | 559,000 | 50,671 | 2,795 |
| 2008-03-07 | 519,000 | 535,000 | 517,000 | 532,000 | 25,019 | 2,660 |
| 2008-03-06 | 520,000 | 538,000 | 519,000 | 526,000 | 24,534 | 2,630 |
| 2008-03-05 | 515,000 | 520,000 | 511,000 | 512,000 | 18,253 | 2,560 |
| 2008-03-04 | 528,000 | 533,000 | 516,000 | 518,000 | 23,686 | 2,590 |
| 2008-03-03 | 517,000 | 534,000 | 515,000 | 526,000 | 30,460 | 2,630 |
| 2008-02-29 | 527,000 | 535,000 | 517,000 | 531,000 | 47,367 | 2,655 |
| 2008-02-28 | 555,000 | 556,000 | 538,000 | 541,000 | 31,760 | 2,705 |
| 2008-02-27 | 555,000 | 565,000 | 555,000 | 559,000 | 21,982 | 2,795 |
| 2008-02-26 | 570,000 | 571,000 | 544,000 | 550,000 | 35,359 | 2,750 |
| 2008-02-25 | 566,000 | 573,000 | 560,000 | 561,000 | 26,982 | 2,805 |
| 2008-02-22 | 576,000 | 579,000 | 565,000 | 566,000 | 22,697 | 2,830 |
| 2008-02-21 | 581,000 | 590,000 | 569,000 | 586,000 | 23,285 | 2,930 |
| 2008-02-20 | 587,000 | 590,000 | 563,000 | 563,000 | 29,028 | 2,815 |
| 2008-02-19 | 598,000 | 604,000 | 589,000 | 592,000 | 17,606 | 2,960 |
| 2008-02-18 | 597,000 | 603,000 | 590,000 | 599,000 | 17,702 | 2,995 |
| 2008-02-15 | 570,000 | 588,000 | 570,000 | 588,000 | 15,500 | 2,940 |
| 2008-02-14 | 588,000 | 593,000 | 576,000 | 578,000 | 25,083 | 2,890 |
| 2008-02-13 | 589,000 | 593,000 | 575,000 | 578,000 | 24,381 | 2,890 |
| 2008-02-12 | 605,000 | 608,000 | 590,000 | 594,000 | 26,092 | 2,970 |
| 2008-02-08 | 604,000 | 621,000 | 600,000 | 604,000 | 48,367 | 3,020 |
| 2008-02-07 | 580,000 | 586,000 | 568,000 | 584,000 | 34,460 | 2,920 |
| 2008-02-06 | 569,000 | 587,000 | 565,000 | 572,000 | 48,155 | 2,860 |
| 2008-02-05 | 550,000 | 580,000 | 549,000 | 577,000 | 38,137 | 2,885 |
| 2008-02-04 | 545,000 | 557,000 | 543,000 | 550,000 | 31,871 | 2,750 |
| 2008-02-01 | 550,000 | 552,000 | 539,000 | 548,000 | 32,905 | 2,740 |
| 2008-01-31 | 522,000 | 560,000 | 522,000 | 558,000 | 81,172 | 2,790 |
| 2008-01-30 | 568,000 | 571,000 | 554,000 | 562,000 | 28,426 | 2,810 |
| 2008-01-29 | 570,000 | 583,000 | 570,000 | 577,000 | 36,588 | 2,885 |
| 2008-01-28 | 590,000 | 600,000 | 559,000 | 562,000 | 52,602 | 2,810 |
| 2008-01-25 | 608,000 | 612,000 | 600,000 | 610,000 | 25,851 | 3,050 |
| 2008-01-24 | 614,000 | 618,000 | 600,000 | 607,000 | 25,576 | 3,035 |
| 2008-01-23 | 607,000 | 607,000 | 591,000 | 602,000 | 33,751 | 3,010 |
| 2008-01-22 | 604,000 | 609,000 | 585,000 | 595,000 | 33,935 | 2,975 |
| 2008-01-21 | 612,000 | 628,000 | 610,000 | 624,000 | 25,310 | 3,120 |
| 2008-01-18 | 617,000 | 629,000 | 611,000 | 622,000 | 22,207 | 3,110 |
| 2008-01-17 | 618,000 | 631,000 | 602,000 | 631,000 | 32,223 | 3,155 |
| 2008-01-16 | 615,000 | 624,000 | 611,000 | 616,000 | 46,181 | 3,080 |
| 2008-01-15 | 642,000 | 652,000 | 633,000 | 636,000 | 25,589 | 3,180 |
| 2008-01-11 | 643,000 | 645,000 | 637,000 | 640,000 | 21,219 | 3,200 |
| 2008-01-10 | 646,000 | 652,000 | 641,000 | 642,000 | 15,088 | 3,210 |
| 2008-01-09 | 637,000 | 653,000 | 634,000 | 646,000 | 35,952 | 3,230 |
| 2008-01-08 | 621,000 | 645,000 | 617,000 | 644,000 | 41,209 | 3,220 |
| 2008-01-07 | 630,000 | 636,000 | 623,000 | 624,000 | 34,981 | 3,120 |
| 2008-01-04 | 678,000 | 681,000 | 635,000 | 642,000 | 22,591 | 3,210 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
