3071 (株)ストリーム 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 | 62,000 | 62,000 | 61,600 | 61,600 | 7 | 123.20 |
| 2008-12-29 | 61,200 | 61,500 | 61,200 | 61,500 | 2 | 123 |
| 2008-12-26 | 64,300 | 65,000 | 61,300 | 61,400 | 17 | 122.80 |
| 2008-12-25 | 64,500 | 64,500 | 62,300 | 62,300 | 10 | 124.60 |
| 2008-12-24 | 66,400 | 66,400 | 64,500 | 64,500 | 9 | 129 |
| 2008-12-22 | 66,400 | 66,400 | 66,400 | 66,400 | 5 | 132.80 |
| 2008-12-19 | 66,500 | 66,500 | 66,400 | 66,400 | 11 | 132.80 |
| 2008-12-18 | 66,500 | 66,500 | 66,500 | 66,500 | 11 | 133 |
| 2008-12-17 | 66,500 | 67,500 | 65,000 | 67,000 | 14 | 134 |
| 2008-12-16 | 66,500 | 66,500 | 66,500 | 66,500 | 11 | 133 |
| 2008-12-15 | 66,500 | 67,500 | 66,500 | 66,500 | 33 | 133 |
| 2008-12-12 | 67,000 | 67,500 | 66,000 | 66,500 | 14 | 133 |
| 2008-12-11 | 67,000 | 67,000 | 67,000 | 67,000 | 10 | 134 |
| 2008-12-10 | 67,000 | 67,000 | 67,000 | 67,000 | 10 | 134 |
| 2008-12-09 | 66,900 | 67,000 | 66,900 | 67,000 | 19 | 134 |
| 2008-12-08 | 68,000 | 68,000 | 62,500 | 67,000 | 32 | 134 |
| 2008-12-05 | 70,400 | 70,400 | 63,900 | 67,000 | 51 | 134 |
| 2008-12-04 | 70,800 | 70,800 | 70,000 | 70,800 | 15 | 141.60 |
| 2008-12-03 | 70,000 | 71,000 | 69,300 | 71,000 | 27 | 142 |
| 2008-12-02 | 67,000 | 70,000 | 67,000 | 70,000 | 18 | 140 |
| 2008-12-01 | 64,600 | 66,000 | 64,600 | 66,000 | 27 | 132 |
| 2008-11-28 | 64,600 | 64,600 | 64,600 | 64,600 | 16 | 129.20 |
| 2008-11-27 | 64,700 | 64,700 | 64,600 | 64,600 | 11 | 129.20 |
| 2008-11-26 | 65,000 | 65,000 | 64,600 | 64,600 | 15 | 129.20 |
| 2008-11-25 | 65,000 | 65,000 | 64,500 | 64,500 | 29 | 129 |
| 2008-11-21 | 66,200 | 66,200 | 63,200 | 64,500 | 29 | 129 |
| 2008-11-20 | 65,500 | 66,200 | 65,500 | 66,200 | 23 | 132.40 |
| 2008-11-19 | 66,600 | 66,600 | 65,300 | 65,500 | 24 | 131 |
| 2008-11-18 | 65,000 | 65,100 | 65,000 | 65,100 | 23 | 130.20 |
| 2008-11-17 | 65,100 | 65,100 | 63,100 | 63,100 | 55 | 126.20 |
| 2008-11-14 | 65,100 | 65,100 | 65,000 | 65,100 | 97 | 130.20 |
| 2008-11-13 | 65,100 | 65,100 | 65,100 | 65,100 | 58 | 130.20 |
| 2008-11-12 | 65,100 | 65,100 | 64,600 | 65,100 | 95 | 130.20 |
| 2008-11-11 | 66,100 | 66,200 | 65,100 | 65,100 | 72 | 130.20 |
| 2008-11-10 | 67,600 | 67,600 | 65,600 | 66,100 | 57 | 132.20 |
| 2008-11-07 | 68,100 | 68,100 | 66,000 | 67,100 | 88 | 134.20 |
| 2008-11-06 | 69,100 | 69,100 | 68,100 | 68,100 | 64 | 136.20 |
| 2008-11-05 | 68,900 | 69,400 | 68,800 | 69,100 | 74 | 138.20 |
| 2008-11-04 | 65,900 | 69,000 | 65,900 | 68,900 | 63 | 137.80 |
| 2008-10-31 | 65,900 | 65,900 | 65,500 | 65,900 | 55 | 131.80 |
| 2008-10-30 | 61,400 | 61,400 | 60,400 | 60,900 | 7 | 121.80 |
| 2008-10-29 | 69,600 | 69,800 | 64,400 | 64,400 | 4 | 128.80 |
| 2008-10-28 | 67,100 | 69,600 | 66,900 | 69,400 | 51 | 138.80 |
| 2008-10-27 | 69,600 | 69,600 | 69,100 | 69,100 | 55 | 138.20 |
| 2008-10-24 | 70,000 | 70,000 | 69,500 | 69,500 | 48 | 139 |
| 2008-10-23 | 68,000 | 70,000 | 68,000 | 70,000 | 10 | 140 |
| 2008-10-22 | 68,000 | 70,000 | 65,500 | 70,000 | 55 | 140 |
| 2008-10-21 | 63,800 | 68,000 | 63,800 | 68,000 | 16 | 136 |
| 2008-10-20 | 63,600 | 64,800 | 63,600 | 63,800 | 43 | 127.60 |
| 2008-10-17 | 62,600 | 64,600 | 62,600 | 64,100 | 55 | 128.20 |
| 2008-10-16 | 63,900 | 63,900 | 62,400 | 62,400 | 37 | 124.80 |
| 2008-10-15 | 64,400 | 65,000 | 64,000 | 64,400 | 45 | 128.80 |
| 2008-10-14 | 63,500 | 64,400 | 63,000 | 64,400 | 43 | 128.80 |
| 2008-10-10 | 61,000 | 61,000 | 61,000 | 61,000 | 4 | 122 |
| 2008-10-09 | 60,500 | 61,500 | 56,500 | 61,500 | 115 | 123 |
| 2008-10-08 | 63,900 | 63,900 | 59,900 | 62,000 | 37 | 124 |
| 2008-10-07 | 63,700 | 64,800 | 63,200 | 64,800 | 110 | 129.60 |
| 2008-10-06 | 65,500 | 65,500 | 65,400 | 65,400 | 12 | 130.80 |
| 2008-10-03 | 65,500 | 65,800 | 63,500 | 65,800 | 43 | 131.60 |
| 2008-10-02 | 66,600 | 66,600 | 65,000 | 65,500 | 14 | 131 |
| 2008-10-01 | 67,500 | 67,500 | 66,600 | 66,600 | 21 | 133.20 |
| 2008-09-30 | 68,500 | 68,500 | 65,500 | 67,500 | 54 | 135 |
| 2008-09-29 | 69,300 | 69,300 | 68,800 | 68,800 | 12 | 137.60 |
| 2008-09-26 | 69,400 | 69,400 | 69,300 | 69,300 | 41 | 138.60 |
| 2008-09-25 | 69,500 | 69,500 | 69,400 | 69,500 | 18 | 139 |
| 2008-09-24 | 69,400 | 69,500 | 69,400 | 69,500 | 22 | 139 |
| 2008-09-22 | 69,400 | 69,400 | 68,900 | 69,400 | 18 | 138.80 |
| 2008-09-19 | 70,000 | 70,000 | 69,400 | 69,400 | 29 | 138.80 |
| 2008-09-18 | 68,500 | 69,500 | 68,000 | 68,500 | 25 | 137 |
| 2008-09-17 | 65,600 | 69,000 | 65,600 | 69,000 | 59 | 138 |
| 2008-09-16 | 62,500 | 67,000 | 62,000 | 65,500 | 49 | 131 |
| 2008-09-12 | 61,900 | 62,100 | 61,400 | 62,000 | 68 | 124 |
| 2008-09-11 | 61,400 | 61,900 | 61,400 | 61,900 | 241 | 123.80 |
| 2008-09-10 | 61,900 | 61,900 | 61,000 | 61,900 | 26 | 123.80 |
| 2008-09-09 | 62,300 | 62,300 | 61,000 | 62,000 | 27 | 124 |
| 2008-09-08 | 63,000 | 63,100 | 61,900 | 62,300 | 36 | 124.60 |
| 2008-09-05 | 63,500 | 63,500 | 63,000 | 63,000 | 34 | 126 |
| 2008-09-04 | 64,000 | 64,500 | 63,000 | 64,000 | 85 | 128 |
| 2008-09-03 | 64,000 | 64,000 | 63,400 | 64,000 | 37 | 128 |
| 2008-09-02 | 63,600 | 64,000 | 63,400 | 64,000 | 42 | 128 |
| 2008-09-01 | 66,100 | 66,100 | 63,100 | 64,100 | 72 | 128.20 |
| 2008-08-29 | 70,000 | 71,000 | 64,000 | 65,100 | 170 | 130.20 |
| 2008-08-28 | 65,600 | 67,700 | 65,600 | 67,500 | 85 | 135 |
| 2008-08-27 | 61,500 | 64,500 | 61,000 | 63,600 | 91 | 127.20 |
| 2008-08-26 | 57,500 | 60,000 | 56,500 | 59,500 | 91 | 119 |
| 2008-08-25 | 55,000 | 55,000 | 54,500 | 55,000 | 79 | 110 |
| 2008-08-22 | 53,000 | 53,400 | 53,000 | 53,400 | 99 | 106.80 |
| 2008-08-21 | 52,000 | 53,300 | 51,600 | 53,000 | 128 | 106 |
| 2008-08-20 | 52,000 | 52,000 | 50,800 | 52,000 | 77 | 104 |
| 2008-08-19 | 49,000 | 52,000 | 49,000 | 52,000 | 85 | 104 |
| 2008-08-18 | 48,600 | 48,950 | 48,500 | 48,950 | 98 | 97.90 |
| 2008-08-15 | 48,550 | 48,600 | 48,100 | 48,600 | 55 | 97.20 |
| 2008-08-14 | 48,300 | 48,500 | 48,100 | 48,100 | 55 | 96.20 |
| 2008-08-13 | 48,200 | 48,200 | 48,050 | 48,100 | 37 | 96.20 |
| 2008-08-12 | 47,150 | 47,800 | 46,600 | 46,600 | 100 | 93.20 |
| 2008-08-11 | 47,100 | 47,950 | 47,000 | 47,100 | 168 | 94.20 |
| 2008-08-08 | 48,100 | 48,800 | 47,000 | 47,100 | 172 | 94.20 |
| 2008-08-07 | 48,800 | 48,800 | 47,200 | 48,450 | 74 | 96.90 |
| 2008-08-06 | 48,100 | 49,550 | 47,750 | 48,800 | 573 | 97.60 |
| 2008-08-05 | 48,000 | 48,500 | 47,500 | 48,100 | 22 | 96.20 |
| 2008-08-04 | 48,600 | 49,000 | 47,200 | 48,000 | 137 | 96 |
| 2008-08-01 | 45,900 | 49,000 | 44,700 | 48,500 | 187 | 97 |
| 2008-07-31 | 46,200 | 46,500 | 45,650 | 46,150 | 102 | 92.30 |
| 2008-07-30 | 46,000 | 46,800 | 43,750 | 46,050 | 234 | 92.10 |
| 2008-07-29 | 46,400 | 46,500 | 45,150 | 45,900 | 92 | 91.80 |
| 2008-07-28 | 47,350 | 47,350 | 45,100 | 46,400 | 280 | 92.80 |
| 2008-07-25 | 48,850 | 48,850 | 47,900 | 48,150 | 180 | 96.30 |
| 2008-07-24 | 49,400 | 49,500 | 48,900 | 48,900 | 214 | 97.80 |
| 2008-07-23 | 51,100 | 52,500 | 48,900 | 50,000 | 275 | 100 |
| 2008-07-22 | 49,100 | 49,500 | 48,900 | 49,000 | 160 | 98 |
| 2008-07-18 | 52,800 | 53,900 | 52,000 | 53,900 | 171 | 107.80 |
| 2008-07-17 | 54,000 | 55,000 | 53,000 | 54,800 | 80 | 109.60 |
| 2008-07-16 | 55,500 | 55,500 | 53,000 | 55,000 | 86 | 110 |
| 2008-07-15 | 59,000 | 59,000 | 58,000 | 58,000 | 30 | 116 |
| 2008-07-14 | 60,000 | 60,000 | 59,000 | 60,000 | 88 | 120 |
| 2008-07-10 | 62,400 | 63,000 | 62,400 | 62,800 | 20 | 125.60 |
| 2008-07-09 | 62,900 | 63,000 | 61,800 | 62,900 | 24 | 125.80 |
| 2008-07-08 | 63,000 | 63,000 | 62,800 | 62,900 | 32 | 125.80 |
| 2008-07-07 | 63,500 | 63,500 | 63,000 | 63,000 | 31 | 126 |
| 2008-07-04 | 62,800 | 64,000 | 62,300 | 64,000 | 74 | 128 |
| 2008-07-03 | 62,700 | 62,800 | 62,200 | 62,800 | 21 | 125.60 |
| 2008-07-02 | 61,500 | 62,800 | 61,500 | 62,800 | 32 | 125.60 |
| 2008-07-01 | 63,000 | 63,000 | 62,800 | 63,000 | 37 | 126 |
| 2008-06-30 | 62,800 | 63,000 | 62,800 | 62,800 | 30 | 125.60 |
| 2008-06-27 | 62,400 | 65,000 | 62,000 | 62,800 | 67 | 125.60 |
| 2008-06-26 | 62,900 | 63,000 | 62,700 | 62,900 | 38 | 125.80 |
| 2008-06-25 | 62,900 | 63,000 | 62,900 | 62,900 | 8 | 125.80 |
| 2008-06-24 | 62,800 | 63,500 | 60,600 | 62,600 | 33 | 125.20 |
| 2008-06-23 | 63,000 | 64,000 | 63,000 | 63,600 | 46 | 127.20 |
| 2008-06-20 | 63,500 | 64,500 | 63,500 | 64,500 | 24 | 129 |
| 2008-06-19 | 65,500 | 65,500 | 62,700 | 63,800 | 11 | 127.60 |
| 2008-06-18 | 64,600 | 66,000 | 64,300 | 65,900 | 20 | 131.80 |
| 2008-06-17 | 65,300 | 66,000 | 62,200 | 62,200 | 89 | 124.40 |
| 2008-06-16 | 66,000 | 66,000 | 64,800 | 65,800 | 19 | 131.60 |
| 2008-06-13 | 71,500 | 72,000 | 65,500 | 68,500 | 152 | 137 |
| 2008-06-12 | 70,000 | 72,000 | 70,000 | 72,000 | 43 | 144 |
| 2008-06-11 | 74,000 | 74,000 | 69,000 | 72,800 | 107 | 145.60 |
| 2008-06-10 | 74,600 | 75,000 | 74,500 | 74,500 | 40 | 149 |
| 2008-06-09 | 75,000 | 75,500 | 71,000 | 74,500 | 93 | 149 |
| 2008-06-06 | 75,200 | 75,900 | 73,100 | 75,500 | 49 | 151 |
| 2008-06-05 | 75,500 | 76,300 | 73,000 | 75,200 | 81 | 150.40 |
| 2008-06-04 | 76,600 | 76,600 | 72,500 | 76,000 | 37 | 152 |
| 2008-06-03 | 77,700 | 77,700 | 77,000 | 77,600 | 32 | 155.20 |
| 2008-06-02 | 77,800 | 78,000 | 77,000 | 78,000 | 11 | 156 |
| 2008-05-30 | 76,900 | 77,000 | 76,800 | 76,800 | 49 | 153.60 |
| 2008-05-29 | 76,000 | 76,900 | 74,700 | 76,900 | 50 | 153.80 |
| 2008-05-28 | 76,900 | 77,000 | 75,000 | 76,000 | 104 | 152 |
| 2008-05-27 | 79,800 | 79,800 | 75,800 | 77,000 | 74 | 154 |
| 2008-05-26 | 80,000 | 80,000 | 79,800 | 79,800 | 76 | 159.60 |
| 2008-05-23 | 79,900 | 80,000 | 79,500 | 79,800 | 66 | 159.60 |
| 2008-05-22 | 79,800 | 80,000 | 79,000 | 79,900 | 70 | 159.80 |
| 2008-05-21 | 79,700 | 79,800 | 79,000 | 79,800 | 157 | 159.60 |
| 2008-05-20 | 80,500 | 81,400 | 79,500 | 79,900 | 138 | 159.80 |
| 2008-05-19 | 80,100 | 80,700 | 79,300 | 79,800 | 101 | 159.60 |
| 2008-05-16 | 80,100 | 82,000 | 78,900 | 79,800 | 174 | 159.60 |
| 2008-05-15 | 80,000 | 80,000 | 79,000 | 79,700 | 170 | 159.40 |
| 2008-05-14 | 80,000 | 80,000 | 78,800 | 80,000 | 73 | 160 |
| 2008-05-13 | 79,000 | 80,000 | 78,700 | 79,900 | 43 | 159.80 |
| 2008-05-12 | 79,000 | 79,100 | 78,000 | 79,000 | 36 | 158 |
| 2008-05-09 | 80,000 | 80,000 | 79,000 | 79,000 | 39 | 158 |
| 2008-05-08 | 77,000 | 80,000 | 77,000 | 79,500 | 54 | 159 |
| 2008-05-07 | 77,600 | 79,000 | 76,800 | 76,800 | 24 | 153.60 |
| 2008-05-02 | 77,900 | 78,000 | 77,900 | 78,000 | 20 | 156 |
| 2008-05-01 | 76,500 | 76,500 | 76,000 | 76,000 | 21 | 152 |
| 2008-04-30 | 76,000 | 77,000 | 75,800 | 76,500 | 26 | 153 |
| 2008-04-28 | 76,100 | 76,500 | 76,000 | 76,000 | 40 | 152 |
| 2008-04-25 | 75,000 | 76,500 | 75,000 | 76,000 | 19 | 152 |
| 2008-04-24 | 75,600 | 75,600 | 73,000 | 75,000 | 73 | 150 |
| 2008-04-23 | 76,500 | 76,500 | 75,500 | 75,600 | 13 | 151.20 |
| 2008-04-22 | 80,000 | 80,000 | 73,000 | 75,500 | 123 | 151 |
| 2008-04-21 | 84,000 | 84,000 | 78,000 | 80,200 | 38 | 160.40 |
| 2008-04-18 | 82,000 | 82,500 | 80,100 | 82,500 | 31 | 165 |
| 2008-04-17 | 84,500 | 84,500 | 78,000 | 82,000 | 65 | 164 |
| 2008-04-16 | 84,500 | 85,000 | 83,000 | 83,000 | 34 | 166 |
| 2008-04-15 | 85,500 | 85,500 | 84,000 | 84,000 | 15 | 168 |
| 2008-04-14 | 88,000 | 88,000 | 85,000 | 85,000 | 14 | 170 |
| 2008-04-11 | 84,500 | 88,500 | 82,000 | 88,000 | 133 | 176 |
| 2008-04-10 | 92,000 | 93,000 | 87,000 | 89,500 | 368 | 179 |
| 2008-04-09 | 85,500 | 86,500 | 84,000 | 86,000 | 8 | 172 |
| 2008-04-08 | 90,000 | 90,000 | 82,500 | 82,500 | 24 | 165 |
| 2008-04-07 | 88,800 | 92,000 | 83,100 | 91,000 | 125 | 182 |
| 2008-04-04 | 77,500 | 86,000 | 77,500 | 86,000 | 133 | 172 |
| 2008-04-03 | 74,700 | 83,800 | 74,000 | 79,800 | 126 | 159.60 |
| 2008-04-02 | 72,000 | 73,800 | 72,000 | 73,800 | 7 | 147.60 |
| 2008-04-01 | 70,500 | 71,000 | 70,500 | 71,000 | 5 | 142 |
| 2008-03-31 | 70,700 | 70,900 | 67,600 | 70,500 | 66 | 141 |
| 2008-03-28 | 70,000 | 72,200 | 70,000 | 70,900 | 55 | 141.80 |
| 2008-03-27 | 71,000 | 71,900 | 70,800 | 70,900 | 16 | 141.80 |
| 2008-03-26 | 73,000 | 73,000 | 71,200 | 71,300 | 12 | 142.60 |
| 2008-03-25 | 75,000 | 75,000 | 73,300 | 73,300 | 17 | 146.60 |
| 2008-03-24 | 70,000 | 73,000 | 70,000 | 73,000 | 23 | 146 |
| 2008-03-21 | 70,400 | 72,000 | 69,000 | 72,000 | 20 | 144 |
| 2008-03-19 | 70,400 | 71,000 | 70,000 | 70,500 | 37 | 141 |
| 2008-03-18 | 69,700 | 70,700 | 69,700 | 70,400 | 29 | 140.80 |
| 2008-03-17 | 72,000 | 72,000 | 69,000 | 71,700 | 56 | 143.40 |
| 2008-03-14 | 85,900 | 85,900 | 76,600 | 79,000 | 92 | 158 |
| 2008-03-13 | 83,000 | 84,900 | 82,500 | 83,900 | 41 | 167.80 |
| 2008-03-12 | 81,600 | 82,000 | 79,900 | 81,900 | 28 | 163.80 |
| 2008-03-11 | 79,000 | 82,500 | 79,000 | 79,600 | 38 | 159.20 |
| 2008-03-10 | 81,000 | 81,000 | 76,000 | 81,000 | 38 | 162 |
| 2008-03-07 | 81,300 | 82,400 | 81,000 | 81,400 | 33 | 162.80 |
| 2008-03-06 | 81,800 | 82,600 | 79,000 | 82,600 | 54 | 165.20 |
| 2008-03-05 | 81,900 | 82,900 | 80,900 | 82,800 | 33 | 165.60 |
| 2008-03-04 | 87,000 | 87,000 | 79,000 | 80,900 | 100 | 161.80 |
| 2008-03-03 | 88,200 | 88,200 | 82,000 | 85,000 | 150 | 170 |
| 2008-02-29 | 96,800 | 96,800 | 90,900 | 92,000 | 114 | 184 |
| 2008-02-28 | 99,900 | 100,000 | 95,500 | 98,000 | 88 | 196 |
| 2008-02-27 | 97,500 | 99,500 | 97,500 | 99,500 | 55 | 199 |
| 2008-02-26 | 104,000 | 104,000 | 97,200 | 99,500 | 178 | 199 |
| 2008-02-25 | 110,000 | 110,000 | 104,000 | 106,000 | 175 | 212 |
| 2008-02-22 | 116,000 | 123,000 | 107,000 | 109,000 | 1,423 | 218 |
| 2008-02-21 | 110,000 | 113,000 | 101,000 | 110,000 | 594 | 220 |
| 2008-02-20 | 103,000 | 110,000 | 102,000 | 107,000 | 205 | 214 |
| 2008-02-19 | 100,000 | 102,000 | 97,000 | 102,000 | 62 | 204 |
| 2008-02-18 | 109,000 | 110,000 | 102,000 | 104,000 | 19 | 208 |
| 2008-02-15 | 105,000 | 110,000 | 103,000 | 110,000 | 26 | 220 |
| 2008-02-14 | 99,900 | 102,000 | 96,000 | 102,000 | 9 | 204 |
| 2008-02-13 | 101,000 | 101,000 | 95,000 | 96,500 | 32 | 193 |
| 2008-02-12 | 110,000 | 110,000 | 104,000 | 105,000 | 35 | 210 |
| 2008-02-08 | 120,000 | 120,000 | 110,000 | 112,000 | 6 | 224 |
| 2008-02-07 | 112,000 | 113,000 | 112,000 | 113,000 | 12 | 226 |
| 2008-02-06 | 114,000 | 120,000 | 114,000 | 120,000 | 7 | 240 |
| 2008-02-05 | 116,000 | 120,000 | 116,000 | 120,000 | 6 | 240 |
| 2008-02-04 | 119,000 | 120,000 | 116,000 | 120,000 | 53 | 240 |
| 2008-02-01 | 126,000 | 126,000 | 125,000 | 125,000 | 2 | 250 |
| 2008-01-31 | 123,000 | 128,000 | 122,000 | 128,000 | 84 | 256 |
| 2008-01-30 | 126,000 | 126,000 | 123,000 | 125,000 | 16 | 250 |
| 2008-01-29 | 124,000 | 132,000 | 121,000 | 128,000 | 24 | 256 |
| 2008-01-28 | 127,000 | 130,000 | 125,000 | 128,000 | 10 | 256 |
| 2008-01-25 | 130,000 | 133,000 | 127,000 | 132,000 | 20 | 264 |
| 2008-01-24 | 128,000 | 130,000 | 125,000 | 130,000 | 123 | 260 |
| 2008-01-23 | 127,000 | 130,000 | 125,000 | 129,000 | 17 | 258 |
| 2008-01-22 | 125,000 | 129,000 | 125,000 | 129,000 | 28 | 258 |
| 2008-01-21 | 136,000 | 136,000 | 131,000 | 132,000 | 22 | 264 |
| 2008-01-18 | 130,000 | 135,000 | 130,000 | 132,000 | 60 | 264 |
| 2008-01-17 | 138,000 | 138,000 | 135,000 | 135,000 | 10 | 270 |
| 2008-01-16 | 154,000 | 157,000 | 137,000 | 140,000 | 104 | 280 |
| 2008-01-15 | 144,000 | 149,000 | 138,000 | 145,000 | 33 | 290 |
| 2008-01-11 | 139,000 | 144,000 | 135,000 | 144,000 | 47 | 288 |
| 2008-01-10 | 146,000 | 146,000 | 140,000 | 140,000 | 7 | 280 |
| 2008-01-09 | 148,000 | 148,000 | 140,000 | 146,000 | 21 | 292 |
| 2008-01-08 | 149,000 | 149,000 | 148,000 | 148,000 | 6 | 296 |
| 2008-01-07 | 151,000 | 151,000 | 151,000 | 151,000 | 2 | 302 |
| 2008-01-04 | 151,000 | 151,000 | 150,000 | 151,000 | 10 | 302 |
分割・併合履歴 ： [2014-07-29]1株→5株 [2014-01-29]1株→100株
