3064 (株)MonotaRO 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 | 234,912 | 238,816 | 231,008 | 231,008 | 16 | 18.05 |
| 2008-12-29 | 238,016 | 238,016 | 235,488 | 235,616 | 34 | 18.41 |
| 2008-12-26 | 227,808 | 234,912 | 224,192 | 234,912 | 48 | 18.35 |
| 2008-12-25 | 233,088 | 233,088 | 228,000 | 228,416 | 68 | 17.85 |
| 2008-12-24 | 242,016 | 242,304 | 235,008 | 237,088 | 60 | 18.52 |
| 2008-12-22 | 247,008 | 247,008 | 242,496 | 245,088 | 26 | 19.15 |
| 2008-12-19 | 250,912 | 251,008 | 246,016 | 247,008 | 18 | 19.30 |
| 2008-12-18 | 252,000 | 252,000 | 244,000 | 250,016 | 48 | 19.53 |
| 2008-12-17 | 267,008 | 267,008 | 253,504 | 254,112 | 87 | 19.85 |
| 2008-12-16 | 271,104 | 272,992 | 260,992 | 260,992 | 376 | 20.39 |
| 2008-12-15 | 240,000 | 244,000 | 238,016 | 243,904 | 47 | 19.06 |
| 2008-12-12 | 248,608 | 248,608 | 240,000 | 240,800 | 45 | 18.81 |
| 2008-12-11 | 244,000 | 248,896 | 240,000 | 248,896 | 33 | 19.45 |
| 2008-12-10 | 239,904 | 244,896 | 239,904 | 240,000 | 29 | 18.75 |
| 2008-12-09 | 246,112 | 248,992 | 243,008 | 243,904 | 42 | 19.06 |
| 2008-12-08 | 241,216 | 247,008 | 235,008 | 246,016 | 111 | 19.22 |
| 2008-12-05 | 230,016 | 244,000 | 226,016 | 236,512 | 75 | 18.48 |
| 2008-12-04 | 240,096 | 244,192 | 225,216 | 227,008 | 77 | 17.74 |
| 2008-12-03 | 245,088 | 245,088 | 240,000 | 244,000 | 31 | 19.06 |
| 2008-12-02 | 244,992 | 245,088 | 242,016 | 244,096 | 96 | 19.07 |
| 2008-12-01 | 253,792 | 254,016 | 251,008 | 252,992 | 65 | 19.77 |
| 2008-11-28 | 256,896 | 256,896 | 251,008 | 254,016 | 81 | 19.85 |
| 2008-11-27 | 252,000 | 258,016 | 251,008 | 256,992 | 88 | 20.08 |
| 2008-11-26 | 251,008 | 255,008 | 244,992 | 248,000 | 140 | 19.38 |
| 2008-11-25 | 260,096 | 264,000 | 251,008 | 251,104 | 74 | 19.62 |
| 2008-11-21 | 251,200 | 259,008 | 247,616 | 256,992 | 82 | 20.08 |
| 2008-11-20 | 252,512 | 260,000 | 247,008 | 255,200 | 128 | 19.94 |
| 2008-11-19 | 260,192 | 267,008 | 256,000 | 256,512 | 40 | 20.04 |
| 2008-11-18 | 270,400 | 270,400 | 260,096 | 260,096 | 51 | 20.32 |
| 2008-11-17 | 268,096 | 274,016 | 260,992 | 270,304 | 62 | 21.12 |
| 2008-11-14 | 296,000 | 304,992 | 270,112 | 273,888 | 195 | 21.40 |
| 2008-11-13 | 272,000 | 287,904 | 271,008 | 284,000 | 132 | 22.19 |
| 2008-11-12 | 267,008 | 287,008 | 266,016 | 280,000 | 66 | 21.88 |
| 2008-11-11 | 275,008 | 276,000 | 260,000 | 274,016 | 55 | 21.41 |
| 2008-11-10 | 256,512 | 272,992 | 252,992 | 272,992 | 122 | 21.33 |
| 2008-11-07 | 247,904 | 256,000 | 241,216 | 248,992 | 41 | 19.45 |
| 2008-11-06 | 246,400 | 254,016 | 244,000 | 250,016 | 59 | 19.53 |
| 2008-11-05 | 260,000 | 270,016 | 252,992 | 252,992 | 204 | 19.77 |
| 2008-11-04 | 252,288 | 267,008 | 246,400 | 255,008 | 137 | 19.92 |
| 2008-10-31 | 240,000 | 254,016 | 235,008 | 252,000 | 117 | 19.69 |
| 2008-10-30 | 228,992 | 242,496 | 228,512 | 236,992 | 38 | 18.52 |
| 2008-10-29 | 255,008 | 256,000 | 230,016 | 235,808 | 103 | 18.42 |
| 2008-10-28 | 218,208 | 238,912 | 215,008 | 235,008 | 116 | 18.36 |
| 2008-10-27 | 234,912 | 243,008 | 218,208 | 218,208 | 145 | 17.05 |
| 2008-10-24 | 228,512 | 239,008 | 220,416 | 238,912 | 379 | 18.67 |
| 2008-10-23 | 211,392 | 226,496 | 210,016 | 220,512 | 233 | 17.23 |
| 2008-10-22 | 234,816 | 238,016 | 218,688 | 222,016 | 170 | 17.35 |
| 2008-10-21 | 242,304 | 253,408 | 231,008 | 240,992 | 230 | 18.83 |
| 2008-10-20 | 247,008 | 250,016 | 234,496 | 239,008 | 219 | 18.67 |
| 2008-10-17 | 254,304 | 254,304 | 239,008 | 243,008 | 104 | 18.99 |
| 2008-10-16 | 236,896 | 247,008 | 231,008 | 238,304 | 150 | 18.62 |
| 2008-10-15 | 252,992 | 260,896 | 252,992 | 260,896 | 132 | 20.38 |
| 2008-10-14 | 265,888 | 265,888 | 248,992 | 260,992 | 466 | 20.39 |
| 2008-10-10 | 200,992 | 230,016 | 198,016 | 225,888 | 429 | 17.65 |
| 2008-10-09 | 193,216 | 220,192 | 182,016 | 220,192 | 308 | 17.20 |
| 2008-10-08 | 218,208 | 224,992 | 190,208 | 190,208 | 293 | 14.86 |
| 2008-10-07 | 232,000 | 252,992 | 228,192 | 230,208 | 290 | 17.99 |
| 2008-10-06 | 310,016 | 310,016 | 267,200 | 268,000 | 282 | 20.94 |
| 2008-10-03 | 319,008 | 320,992 | 307,008 | 316,992 | 160 | 24.77 |
| 2008-10-02 | 331,008 | 332,000 | 324,000 | 324,000 | 61 | 25.31 |
| 2008-10-01 | 339,008 | 352,000 | 335,008 | 335,008 | 98 | 26.17 |
| 2008-09-30 | 320,992 | 336,000 | 314,016 | 335,008 | 138 | 26.17 |
| 2008-09-29 | 336,000 | 340,000 | 328,000 | 328,000 | 69 | 25.63 |
| 2008-09-26 | 344,992 | 344,992 | 338,016 | 339,008 | 61 | 26.49 |
| 2008-09-25 | 346,016 | 346,016 | 336,000 | 344,992 | 45 | 26.95 |
| 2008-09-24 | 344,992 | 344,992 | 336,000 | 344,000 | 73 | 26.88 |
| 2008-09-22 | 355,008 | 358,016 | 340,000 | 340,000 | 129 | 26.56 |
| 2008-09-19 | 358,016 | 362,016 | 350,016 | 355,008 | 169 | 27.74 |
| 2008-09-18 | 356,000 | 360,000 | 350,016 | 355,008 | 143 | 27.74 |
| 2008-09-17 | 344,992 | 364,000 | 344,992 | 364,000 | 376 | 28.44 |
| 2008-09-16 | 308,992 | 344,000 | 307,008 | 340,000 | 430 | 26.56 |
| 2008-09-12 | 328,000 | 331,008 | 322,016 | 328,992 | 65 | 25.70 |
| 2008-09-11 | 336,992 | 338,016 | 324,992 | 324,992 | 164 | 25.39 |
| 2008-09-10 | 340,000 | 344,000 | 336,992 | 338,016 | 224 | 26.41 |
| 2008-09-09 | 348,000 | 350,016 | 336,000 | 350,016 | 161 | 27.35 |
| 2008-09-08 | 332,992 | 352,992 | 332,992 | 348,992 | 131 | 27.27 |
| 2008-09-05 | 335,008 | 340,000 | 323,008 | 336,000 | 287 | 26.25 |
| 2008-09-04 | 352,000 | 356,992 | 340,992 | 342,016 | 157 | 26.72 |
| 2008-09-03 | 368,992 | 368,992 | 351,008 | 355,008 | 159 | 27.74 |
| 2008-09-02 | 371,008 | 378,016 | 363,008 | 364,000 | 295 | 28.44 |
| 2008-09-01 | 362,016 | 370,016 | 360,992 | 367,008 | 201 | 28.67 |
| 2008-08-29 | 372,992 | 374,016 | 359,008 | 359,008 | 150 | 28.05 |
| 2008-08-28 | 379,008 | 387,008 | 360,992 | 368,000 | 471 | 28.75 |
| 2008-08-27 | 375,008 | 379,008 | 368,000 | 374,016 | 213 | 29.22 |
| 2008-08-26 | 358,016 | 375,008 | 354,016 | 372,992 | 235 | 29.14 |
| 2008-08-25 | 378,016 | 382,016 | 364,000 | 364,992 | 334 | 28.52 |
| 2008-08-22 | 356,992 | 375,008 | 354,016 | 368,000 | 536 | 28.75 |
| 2008-08-21 | 344,000 | 367,008 | 338,016 | 362,016 | 364 | 28.28 |
| 2008-08-20 | 328,000 | 348,992 | 327,008 | 339,008 | 260 | 26.49 |
| 2008-08-19 | 331,008 | 332,000 | 319,008 | 330,016 | 170 | 25.78 |
| 2008-08-18 | 328,992 | 339,008 | 322,016 | 328,992 | 134 | 25.70 |
| 2008-08-15 | 340,992 | 347,008 | 328,992 | 332,992 | 99 | 26.02 |
| 2008-08-14 | 354,016 | 354,016 | 340,992 | 340,992 | 191 | 26.64 |
| 2008-08-13 | 363,008 | 376,000 | 359,008 | 360,992 | 294 | 28.20 |
| 2008-08-12 | 363,008 | 370,016 | 356,000 | 359,008 | 165 | 28.05 |
| 2008-08-11 | 350,016 | 355,008 | 344,000 | 355,008 | 140 | 27.74 |
| 2008-08-08 | 332,000 | 348,992 | 331,008 | 342,016 | 164 | 26.72 |
| 2008-08-07 | 356,992 | 359,008 | 336,000 | 336,992 | 274 | 26.33 |
| 2008-08-06 | 354,016 | 362,016 | 350,016 | 356,000 | 166 | 27.81 |
| 2008-08-05 | 351,008 | 359,008 | 348,000 | 348,992 | 89 | 27.27 |
| 2008-08-04 | 354,016 | 360,000 | 354,016 | 356,000 | 195 | 27.81 |
| 2008-08-01 | 378,016 | 378,016 | 364,992 | 366,016 | 143 | 28.60 |
| 2008-07-31 | 368,000 | 380,992 | 356,000 | 379,008 | 242 | 29.61 |
| 2008-07-30 | 379,008 | 382,016 | 363,008 | 363,008 | 164 | 28.36 |
| 2008-07-29 | 380,000 | 380,000 | 362,016 | 372,000 | 246 | 29.06 |
| 2008-07-28 | 392,992 | 404,000 | 380,000 | 380,992 | 507 | 29.77 |
| 2008-07-25 | 379,008 | 404,992 | 379,008 | 390,016 | 573 | 30.47 |
| 2008-07-24 | 384,000 | 396,000 | 378,016 | 388,992 | 510 | 30.39 |
| 2008-07-23 | 347,008 | 391,008 | 347,008 | 386,016 | 980 | 30.16 |
| 2008-07-22 | 343,008 | 348,000 | 331,008 | 340,992 | 408 | 26.64 |
| 2008-07-18 | 308,992 | 354,016 | 306,016 | 344,000 | 1,018 | 26.88 |
| 2008-07-17 | 306,016 | 320,992 | 300,992 | 304,000 | 368 | 23.75 |
| 2008-07-16 | 290,016 | 308,992 | 290,016 | 300,992 | 433 | 23.52 |
| 2008-07-15 | 299,008 | 303,008 | 282,016 | 287,008 | 333 | 22.42 |
| 2008-07-14 | 306,016 | 328,000 | 303,008 | 304,992 | 322 | 23.83 |
| 2008-07-11 | 331,008 | 336,992 | 315,008 | 316,000 | 272 | 24.69 |
| 2008-07-10 | 319,008 | 343,008 | 319,008 | 340,992 | 186 | 26.64 |
| 2008-07-09 | 359,008 | 359,008 | 334,016 | 334,016 | 198 | 26.10 |
| 2008-07-08 | 352,000 | 355,008 | 340,992 | 344,000 | 279 | 26.88 |
| 2008-07-07 | 358,016 | 364,992 | 347,008 | 356,992 | 149 | 27.89 |
| 2008-07-04 | 368,000 | 375,008 | 355,008 | 360,992 | 196 | 28.20 |
| 2008-07-03 | 358,016 | 380,000 | 354,016 | 366,016 | 273 | 28.60 |
| 2008-07-02 | 376,000 | 376,000 | 356,992 | 367,008 | 290 | 28.67 |
| 2008-07-01 | 358,016 | 379,008 | 350,016 | 371,008 | 409 | 28.99 |
| 2008-06-30 | 395,008 | 395,008 | 356,992 | 358,016 | 449 | 27.97 |
| 2008-06-27 | 392,992 | 403,008 | 390,016 | 392,000 | 320 | 30.63 |
| 2008-06-26 | 400,000 | 412,992 | 392,000 | 408,000 | 315 | 31.88 |
| 2008-06-25 | 415,008 | 415,008 | 383,008 | 394,016 | 400 | 30.78 |
| 2008-06-24 | 419,008 | 424,000 | 407,008 | 418,016 | 400 | 32.66 |
| 2008-06-23 | 384,992 | 440,000 | 384,000 | 416,000 | 1,528 | 32.50 |
| 2008-06-20 | 416,000 | 416,000 | 384,992 | 395,008 | 569 | 30.86 |
| 2008-06-19 | 426,016 | 431,008 | 407,008 | 416,000 | 500 | 32.50 |
| 2008-06-18 | 418,016 | 440,000 | 407,008 | 431,008 | 2,048 | 33.67 |
| 2008-06-17 | 424,000 | 428,000 | 424,000 | 428,000 | 988 | 33.44 |
| 2008-06-16 | 356,000 | 386,016 | 352,000 | 378,016 | 1,174 | 29.53 |
| 2008-06-13 | 351,008 | 364,000 | 340,992 | 340,992 | 209 | 26.64 |
| 2008-06-12 | 358,016 | 360,992 | 342,016 | 347,008 | 253 | 27.11 |
| 2008-06-11 | 348,000 | 372,000 | 330,016 | 368,000 | 387 | 28.75 |
| 2008-06-10 | 379,008 | 392,000 | 338,016 | 344,000 | 588 | 26.88 |
| 2008-06-09 | 344,000 | 374,016 | 344,000 | 374,016 | 361 | 29.22 |
| 2008-06-06 | 380,000 | 380,000 | 356,000 | 356,992 | 227 | 27.89 |
| 2008-06-05 | 392,992 | 399,008 | 362,016 | 370,016 | 511 | 28.91 |
| 2008-06-04 | 403,008 | 412,992 | 388,000 | 388,000 | 530 | 30.31 |
| 2008-06-03 | 435,008 | 446,016 | 408,000 | 408,000 | 808 | 31.88 |
| 2008-06-02 | 426,016 | 439,008 | 406,016 | 439,008 | 697 | 34.30 |
| 2008-05-30 | 432,000 | 446,016 | 404,992 | 420,992 | 1,377 | 32.89 |
| 2008-05-29 | 402,016 | 442,016 | 398,016 | 442,016 | 3,382 | 34.53 |
| 2008-05-28 | 396,992 | 415,008 | 380,000 | 392,000 | 2,048 | 30.63 |
| 2008-05-27 | 375,008 | 410,016 | 364,992 | 408,992 | 4,043 | 31.95 |
| 2008-05-26 | 316,000 | 360,000 | 315,008 | 360,000 | 1,397 | 28.13 |
| 2008-05-23 | 304,000 | 316,992 | 299,008 | 310,016 | 342 | 24.22 |
| 2008-05-22 | 298,016 | 304,000 | 292,992 | 299,008 | 65 | 23.36 |
| 2008-05-21 | 300,000 | 304,992 | 300,000 | 300,000 | 126 | 23.44 |
| 2008-05-20 | 292,000 | 308,000 | 290,016 | 303,008 | 329 | 23.67 |
| 2008-05-19 | 288,000 | 295,008 | 280,992 | 288,000 | 227 | 22.50 |
| 2008-05-16 | 307,008 | 311,008 | 284,992 | 292,000 | 386 | 22.81 |
| 2008-05-15 | 310,016 | 343,008 | 308,992 | 316,992 | 1,230 | 24.77 |
| 2008-05-14 | 291,008 | 303,008 | 291,008 | 300,000 | 267 | 23.44 |
| 2008-05-13 | 304,000 | 307,008 | 286,016 | 291,008 | 267 | 22.74 |
| 2008-05-12 | 294,016 | 310,016 | 283,008 | 302,016 | 753 | 23.60 |
| 2008-05-09 | 296,000 | 302,016 | 272,992 | 291,008 | 698 | 22.74 |
| 2008-05-08 | 251,008 | 288,992 | 248,000 | 288,992 | 1,123 | 22.58 |
| 2008-05-07 | 250,016 | 260,000 | 244,992 | 248,992 | 579 | 19.45 |
| 2008-05-02 | 212,000 | 248,000 | 212,000 | 247,008 | 972 | 19.30 |
| 2008-05-01 | 208,992 | 208,992 | 204,992 | 208,000 | 39 | 16.25 |
| 2008-04-30 | 200,992 | 214,016 | 200,992 | 208,992 | 228 | 16.33 |
| 2008-04-28 | 198,016 | 199,008 | 196,000 | 198,016 | 29 | 15.47 |
| 2008-04-25 | 195,008 | 196,992 | 192,000 | 196,992 | 14 | 15.39 |
| 2008-04-24 | 203,008 | 203,008 | 192,000 | 192,000 | 54 | 15 |
| 2008-04-23 | 196,992 | 204,000 | 195,008 | 204,000 | 174 | 15.94 |
| 2008-04-22 | 196,992 | 196,992 | 196,000 | 196,992 | 23 | 15.39 |
| 2008-04-21 | 196,000 | 196,992 | 196,000 | 196,000 | 17 | 15.31 |
| 2008-04-18 | 196,000 | 196,000 | 195,008 | 196,000 | 12 | 15.31 |
| 2008-04-17 | 196,992 | 198,016 | 195,008 | 195,008 | 10 | 15.24 |
| 2008-04-16 | 196,992 | 198,016 | 195,008 | 196,992 | 60 | 15.39 |
| 2008-04-15 | 192,000 | 196,992 | 190,016 | 192,000 | 48 | 15 |
| 2008-04-14 | 191,008 | 192,000 | 190,016 | 190,016 | 21 | 14.85 |
| 2008-04-11 | 190,016 | 196,992 | 190,016 | 194,016 | 48 | 15.16 |
| 2008-04-10 | 190,016 | 192,992 | 188,000 | 190,016 | 59 | 14.85 |
| 2008-04-09 | 192,992 | 194,016 | 190,016 | 194,016 | 40 | 15.16 |
| 2008-04-08 | 199,008 | 200,000 | 192,992 | 194,016 | 83 | 15.16 |
| 2008-04-07 | 199,008 | 202,016 | 198,016 | 200,992 | 33 | 15.70 |
| 2008-04-04 | 202,016 | 203,008 | 200,000 | 203,008 | 75 | 15.86 |
| 2008-04-03 | 196,000 | 202,016 | 196,000 | 199,008 | 257 | 15.55 |
| 2008-04-02 | 192,992 | 196,000 | 192,992 | 195,008 | 57 | 15.24 |
| 2008-04-01 | 191,008 | 192,992 | 190,016 | 190,016 | 52 | 14.85 |
| 2008-03-31 | 192,992 | 192,992 | 190,016 | 190,016 | 37 | 14.85 |
| 2008-03-28 | 188,992 | 195,008 | 188,000 | 192,992 | 72 | 15.08 |
| 2008-03-27 | 186,016 | 190,016 | 182,016 | 184,992 | 66 | 14.45 |
| 2008-03-26 | 192,000 | 192,000 | 184,000 | 187,008 | 52 | 14.61 |
| 2008-03-25 | 195,008 | 196,000 | 190,016 | 190,016 | 155 | 14.85 |
| 2008-03-24 | 199,008 | 199,008 | 190,016 | 194,016 | 110 | 15.16 |
| 2008-03-21 | 184,992 | 195,008 | 179,008 | 195,008 | 180 | 15.24 |
| 2008-03-19 | 172,000 | 187,008 | 170,016 | 179,008 | 254 | 13.99 |
| 2008-03-18 | 160,992 | 164,000 | 150,016 | 156,992 | 71 | 12.27 |
| 2008-03-17 | 180,000 | 180,000 | 167,008 | 170,016 | 74 | 13.28 |
| 2008-03-14 | 190,016 | 195,008 | 183,008 | 183,008 | 123 | 14.30 |
| 2008-03-13 | 190,016 | 192,000 | 190,016 | 191,008 | 48 | 14.92 |
| 2008-03-12 | 196,992 | 196,992 | 190,016 | 191,008 | 97 | 14.92 |
| 2008-03-11 | 188,000 | 192,992 | 178,016 | 192,992 | 83 | 15.08 |
| 2008-03-10 | 190,016 | 194,016 | 190,016 | 190,016 | 142 | 14.85 |
| 2008-03-07 | 192,992 | 198,016 | 190,016 | 190,016 | 213 | 14.85 |
| 2008-03-06 | 191,008 | 196,992 | 190,016 | 196,992 | 152 | 15.39 |
| 2008-03-05 | 192,000 | 204,992 | 192,000 | 194,016 | 410 | 15.16 |
| 2008-03-04 | 196,000 | 196,000 | 190,016 | 190,016 | 379 | 14.85 |
| 2008-03-03 | 190,016 | 196,000 | 186,016 | 196,000 | 255 | 15.31 |
| 2008-02-29 | 190,016 | 192,992 | 187,008 | 192,000 | 322 | 15 |
| 2008-02-28 | 188,000 | 192,992 | 180,000 | 190,016 | 481 | 14.85 |
| 2008-02-27 | 176,992 | 188,992 | 172,000 | 184,992 | 293 | 14.45 |
| 2008-02-26 | 171,008 | 176,992 | 170,016 | 175,008 | 186 | 13.67 |
| 2008-02-25 | 172,000 | 172,992 | 171,008 | 172,992 | 92 | 13.52 |
| 2008-02-22 | 166,016 | 175,008 | 166,016 | 172,992 | 188 | 13.52 |
| 2008-02-21 | 171,008 | 172,992 | 164,992 | 168,000 | 317 | 13.13 |
| 2008-02-20 | 166,016 | 172,992 | 164,992 | 168,000 | 435 | 13.13 |
| 2008-02-19 | 155,008 | 167,008 | 152,000 | 160,992 | 277 | 12.58 |
| 2008-02-18 | 147,008 | 155,008 | 147,008 | 155,008 | 283 | 12.11 |
| 2008-02-15 | 127,008 | 135,008 | 124,992 | 135,008 | 322 | 10.55 |
| 2008-02-14 | 130,016 | 130,016 | 130,016 | 130,016 | 387 | 10.16 |
| 2008-02-13 | 108,000 | 112,000 | 108,000 | 110,016 | 19 | 8.60 |
| 2008-02-12 | 108,000 | 108,992 | 106,016 | 108,000 | 46 | 8.44 |
| 2008-02-08 | 106,016 | 107,008 | 104,992 | 107,008 | 73 | 8.36 |
| 2008-02-07 | 108,000 | 111,008 | 108,000 | 108,000 | 9 | 8.44 |
| 2008-02-06 | 106,016 | 108,000 | 106,016 | 108,000 | 11 | 8.44 |
| 2008-02-05 | 106,016 | 110,016 | 104,000 | 110,016 | 37 | 8.60 |
| 2008-02-04 | 103,008 | 104,000 | 103,008 | 104,000 | 37 | 8.13 |
| 2008-02-01 | 104,000 | 104,000 | 99,104 | 99,104 | 33 | 7.74 |
| 2008-01-31 | 107,008 | 108,000 | 103,008 | 106,016 | 59 | 8.28 |
| 2008-01-30 | 112,000 | 112,000 | 106,016 | 108,992 | 19 | 8.52 |
| 2008-01-29 | 111,008 | 112,992 | 107,008 | 111,008 | 38 | 8.67 |
| 2008-01-28 | 108,000 | 108,000 | 102,016 | 107,008 | 27 | 8.36 |
| 2008-01-25 | 99,904 | 108,992 | 99,904 | 108,992 | 31 | 8.52 |
| 2008-01-24 | 95,488 | 98,912 | 95,488 | 98,912 | 9 | 7.73 |
| 2008-01-23 | 96,512 | 97,216 | 95,392 | 95,392 | 14 | 7.45 |
| 2008-01-22 | 96,992 | 99,008 | 96,000 | 97,504 | 30 | 7.62 |
| 2008-01-21 | 100,992 | 103,008 | 100,000 | 102,016 | 17 | 7.97 |
| 2008-01-18 | 98,688 | 104,000 | 97,696 | 103,008 | 36 | 8.05 |
| 2008-01-17 | 99,008 | 100,992 | 98,496 | 98,592 | 30 | 7.70 |
| 2008-01-16 | 99,008 | 100,000 | 97,504 | 97,504 | 192 | 7.62 |
| 2008-01-15 | 111,008 | 112,000 | 100,000 | 106,016 | 70 | 8.28 |
| 2008-01-11 | 123,008 | 124,992 | 112,992 | 112,992 | 41 | 8.83 |
| 2008-01-10 | 128,992 | 128,992 | 123,008 | 123,008 | 16 | 9.61 |
| 2008-01-09 | 120,992 | 127,008 | 120,992 | 127,008 | 13 | 9.92 |
| 2008-01-08 | 127,008 | 130,016 | 120,992 | 123,008 | 47 | 9.61 |
| 2008-01-07 | 124,992 | 126,016 | 124,992 | 126,016 | 19 | 9.85 |
| 2008-01-04 | 128,992 | 128,992 | 126,016 | 127,008 | 21 | 9.92 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-09-26]1株→2株 [2015-09-28]1株→2株 [2013-04-18]1株→2株 [2011-08-11]1株→2株 [2010-08-20]1株→2株 [2009-05-21]1株→200株
