3237 (株)イントランス 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 | 8,510 | 8,730 | 8,510 | 8,510 | 10 | 42.55 |
| 2008-12-29 | 8,110 | 8,410 | 8,110 | 8,110 | 52 | 40.55 |
| 2008-12-26 | 7,730 | 7,930 | 7,730 | 7,730 | 51 | 38.65 |
| 2008-12-25 | 7,910 | 7,910 | 7,370 | 7,370 | 22 | 36.85 |
| 2008-12-24 | 8,300 | 8,300 | 7,800 | 7,840 | 73 | 39.20 |
| 2008-12-22 | 8,310 | 8,800 | 8,250 | 8,800 | 16 | 44 |
| 2008-12-19 | 9,100 | 9,300 | 8,300 | 8,310 | 32 | 41.55 |
| 2008-12-18 | 9,000 | 9,100 | 9,000 | 9,100 | 13 | 45.50 |
| 2008-12-17 | 8,200 | 9,150 | 8,200 | 9,000 | 40 | 45 |
| 2008-12-16 | 9,350 | 9,350 | 9,100 | 9,100 | 37 | 45.50 |
| 2008-12-15 | 8,500 | 9,150 | 8,500 | 9,150 | 32 | 45.75 |
| 2008-12-12 | 8,600 | 8,600 | 8,250 | 8,250 | 4 | 41.25 |
| 2008-12-11 | 8,720 | 8,720 | 8,000 | 8,000 | 54 | 40 |
| 2008-12-10 | 7,730 | 8,720 | 7,020 | 8,720 | 69 | 43.60 |
| 2008-12-09 | 7,020 | 7,720 | 7,020 | 7,720 | 30 | 38.60 |
| 2008-12-08 | 7,110 | 7,110 | 6,110 | 6,720 | 42 | 33.60 |
| 2008-12-05 | 7,400 | 7,400 | 7,000 | 7,010 | 30 | 35.05 |
| 2008-12-04 | 7,290 | 7,410 | 7,290 | 7,290 | 57 | 36.45 |
| 2008-12-03 | 8,170 | 8,170 | 7,170 | 7,400 | 83 | 37 |
| 2008-12-02 | 8,600 | 8,600 | 7,700 | 8,170 | 27 | 40.85 |
| 2008-12-01 | 8,600 | 8,600 | 8,600 | 8,600 | 19 | 43 |
| 2008-11-28 | 9,700 | 9,900 | 9,450 | 9,500 | 50 | 47.50 |
| 2008-11-27 | 8,400 | 9,000 | 8,400 | 9,000 | 38 | 45 |
| 2008-11-26 | 8,010 | 8,010 | 7,990 | 8,000 | 10 | 40 |
| 2008-11-25 | 8,400 | 8,400 | 7,410 | 7,410 | 23 | 37.05 |
| 2008-11-21 | 7,600 | 8,400 | 7,500 | 8,400 | 25 | 42 |
| 2008-11-20 | 8,210 | 8,210 | 7,600 | 7,600 | 20 | 38 |
| 2008-11-19 | 8,000 | 8,200 | 7,900 | 8,200 | 5 | 41 |
| 2008-11-18 | 8,100 | 8,100 | 8,000 | 8,000 | 13 | 40 |
| 2008-11-17 | 8,390 | 8,400 | 8,100 | 8,100 | 11 | 40.50 |
| 2008-11-14 | 8,200 | 8,400 | 8,200 | 8,390 | 6 | 41.95 |
| 2008-11-13 | 8,280 | 8,280 | 7,850 | 8,000 | 73 | 40 |
| 2008-11-12 | 8,050 | 8,250 | 8,050 | 8,210 | 15 | 41.05 |
| 2008-11-11 | 8,400 | 8,400 | 8,100 | 8,150 | 8 | 40.75 |
| 2008-11-10 | 8,200 | 8,400 | 8,200 | 8,400 | 32 | 42 |
| 2008-11-07 | 8,100 | 8,200 | 7,800 | 8,200 | 23 | 41 |
| 2008-11-06 | 8,300 | 8,700 | 8,300 | 8,700 | 15 | 43.50 |
| 2008-11-05 | 8,100 | 9,000 | 8,100 | 8,400 | 81 | 42 |
| 2008-11-04 | 8,200 | 8,200 | 8,200 | 8,200 | 67 | 41 |
| 2008-10-31 | 7,070 | 7,270 | 7,000 | 7,200 | 25 | 36 |
| 2008-10-30 | 7,000 | 7,570 | 6,810 | 7,570 | 36 | 37.85 |
| 2008-10-29 | 6,600 | 7,280 | 6,600 | 6,800 | 24 | 34 |
| 2008-10-28 | 7,380 | 7,380 | 6,500 | 6,700 | 36 | 33.50 |
| 2008-10-27 | 7,030 | 7,060 | 7,030 | 7,030 | 63 | 35.15 |
| 2008-10-24 | 7,100 | 7,100 | 6,700 | 6,700 | 6 | 33.50 |
| 2008-10-23 | 7,000 | 7,600 | 6,600 | 7,600 | 108 | 38 |
| 2008-10-22 | 7,000 | 7,000 | 7,000 | 7,000 | 9 | 35 |
| 2008-10-21 | 7,000 | 7,500 | 7,000 | 7,500 | 24 | 37.50 |
| 2008-10-20 | 7,000 | 7,000 | 7,000 | 7,000 | 4 | 35 |
| 2008-10-17 | 7,300 | 7,400 | 6,250 | 6,400 | 26 | 32 |
| 2008-10-16 | 7,420 | 7,420 | 6,350 | 6,700 | 45 | 33.50 |
| 2008-10-15 | 6,320 | 7,220 | 6,220 | 7,220 | 76 | 36.10 |
| 2008-10-14 | 6,220 | 6,220 | 6,000 | 6,220 | 119 | 31.10 |
| 2008-10-10 | 6,000 | 6,000 | 5,200 | 5,220 | 133 | 26.10 |
| 2008-10-09 | 5,550 | 6,200 | 5,550 | 6,200 | 88 | 31 |
| 2008-10-08 | 6,550 | 6,550 | 6,550 | 6,550 | 60 | 32.75 |
| 2008-10-07 | 7,450 | 7,550 | 7,450 | 7,550 | 168 | 37.75 |
| 2008-10-06 | 8,450 | 8,450 | 8,450 | 8,450 | 63 | 42.25 |
| 2008-10-03 | 9,560 | 9,870 | 9,450 | 9,550 | 80 | 47.75 |
| 2008-10-02 | 11,050 | 11,250 | 10,520 | 10,530 | 60 | 52.65 |
| 2008-10-01 | 12,000 | 12,400 | 11,600 | 12,000 | 16 | 60 |
| 2008-09-30 | 14,600 | 14,600 | 12,400 | 12,400 | 197 | 62 |
| 2008-09-29 | 14,400 | 14,400 | 14,400 | 14,400 | 67 | 72 |
| 2008-09-26 | 10,930 | 12,400 | 10,930 | 12,400 | 64 | 62 |
| 2008-09-25 | 11,500 | 11,500 | 10,200 | 10,400 | 43 | 52 |
| 2008-09-24 | 12,800 | 12,800 | 11,580 | 11,580 | 26 | 57.90 |
| 2008-09-22 | 13,530 | 13,610 | 12,800 | 12,800 | 26 | 64 |
| 2008-09-19 | 13,520 | 13,960 | 13,500 | 13,520 | 43 | 67.60 |
| 2008-09-18 | 14,300 | 14,440 | 12,900 | 14,440 | 40 | 72.20 |
| 2008-09-17 | 16,300 | 16,300 | 14,800 | 14,800 | 87 | 74 |
| 2008-09-16 | 15,000 | 16,800 | 14,700 | 15,500 | 273 | 77.50 |
| 2008-09-12 | 15,200 | 16,840 | 15,200 | 16,000 | 115 | 80 |
| 2008-09-11 | 14,200 | 15,200 | 14,200 | 15,200 | 88 | 76 |
| 2008-09-10 | 12,390 | 13,600 | 12,200 | 13,600 | 56 | 68 |
| 2008-09-09 | 12,800 | 12,800 | 11,600 | 12,400 | 64 | 62 |
| 2008-09-08 | 11,590 | 12,460 | 10,900 | 11,800 | 136 | 59 |
| 2008-09-05 | 9,660 | 9,960 | 9,010 | 9,660 | 49 | 48.30 |
| 2008-09-04 | 10,650 | 11,990 | 10,610 | 10,860 | 42 | 54.30 |
| 2008-09-03 | 12,010 | 12,010 | 11,000 | 11,600 | 40 | 58 |
| 2008-09-02 | 12,000 | 12,700 | 12,000 | 12,610 | 56 | 63.05 |
| 2008-09-01 | 12,070 | 12,300 | 12,000 | 12,010 | 6 | 60.05 |
| 2008-08-29 | 12,800 | 12,800 | 12,060 | 12,070 | 52 | 60.35 |
| 2008-08-28 | 12,600 | 12,820 | 12,600 | 12,800 | 25 | 64 |
| 2008-08-27 | 13,200 | 13,290 | 12,400 | 13,200 | 49 | 66 |
| 2008-08-26 | 15,000 | 15,000 | 14,190 | 14,190 | 61 | 70.95 |
| 2008-08-25 | 14,000 | 14,300 | 14,000 | 14,290 | 10 | 71.45 |
| 2008-08-22 | 13,700 | 13,710 | 13,700 | 13,710 | 21 | 68.55 |
| 2008-08-21 | 12,580 | 13,780 | 12,580 | 13,780 | 52 | 68.90 |
| 2008-08-20 | 12,800 | 14,580 | 12,600 | 14,580 | 41 | 72.90 |
| 2008-08-19 | 13,020 | 13,100 | 12,810 | 13,100 | 17 | 65.50 |
| 2008-08-18 | 13,070 | 13,300 | 12,800 | 12,800 | 24 | 64 |
| 2008-08-15 | 13,000 | 13,000 | 12,100 | 12,900 | 58 | 64.50 |
| 2008-08-14 | 15,100 | 15,100 | 13,700 | 13,700 | 165 | 68.50 |
| 2008-08-13 | 15,500 | 15,700 | 15,500 | 15,700 | 10 | 78.50 |
| 2008-08-12 | 15,770 | 16,000 | 15,100 | 15,770 | 48 | 78.85 |
| 2008-08-11 | 16,200 | 16,380 | 15,980 | 16,370 | 16 | 81.85 |
| 2008-08-08 | 16,800 | 17,000 | 16,600 | 17,000 | 22 | 85 |
| 2008-08-07 | 16,730 | 17,100 | 16,500 | 17,100 | 17 | 85.50 |
| 2008-08-06 | 16,950 | 17,700 | 16,900 | 17,700 | 50 | 88.50 |
| 2008-08-05 | 16,380 | 16,550 | 16,380 | 16,550 | 27 | 82.75 |
| 2008-08-04 | 16,010 | 16,350 | 16,000 | 16,010 | 24 | 80.05 |
| 2008-08-01 | 16,000 | 16,010 | 16,000 | 16,010 | 15 | 80.05 |
| 2008-07-31 | 16,990 | 16,990 | 16,000 | 16,500 | 36 | 82.50 |
| 2008-07-30 | 17,130 | 17,900 | 17,000 | 17,000 | 24 | 85 |
| 2008-07-29 | 17,000 | 17,930 | 16,800 | 17,530 | 23 | 87.65 |
| 2008-07-28 | 19,300 | 19,300 | 18,000 | 18,000 | 37 | 90 |
| 2008-07-25 | 17,300 | 18,700 | 17,030 | 18,700 | 17 | 93.50 |
| 2008-07-24 | 17,050 | 18,000 | 16,850 | 17,900 | 57 | 89.50 |
| 2008-07-23 | 16,200 | 16,900 | 16,200 | 16,800 | 245 | 84 |
| 2008-07-22 | 18,300 | 18,300 | 17,000 | 17,000 | 107 | 85 |
| 2008-07-18 | 18,700 | 19,000 | 18,500 | 19,000 | 22 | 95 |
| 2008-07-17 | 18,500 | 18,600 | 18,100 | 18,500 | 16 | 92.50 |
| 2008-07-16 | 18,300 | 18,490 | 18,000 | 18,300 | 50 | 91.50 |
| 2008-07-15 | 19,100 | 19,200 | 18,610 | 18,610 | 47 | 93.05 |
| 2008-07-14 | 19,380 | 19,380 | 19,000 | 19,300 | 53 | 96.50 |
| 2008-07-11 | 20,600 | 20,600 | 19,340 | 19,380 | 42 | 96.90 |
| 2008-07-10 | 19,990 | 19,990 | 19,240 | 19,600 | 21 | 98 |
| 2008-07-09 | 19,690 | 20,000 | 19,400 | 19,400 | 30 | 97 |
| 2008-07-08 | 19,700 | 20,090 | 19,700 | 19,890 | 31 | 99.45 |
| 2008-07-07 | 19,330 | 21,500 | 19,330 | 21,500 | 175 | 107.50 |
| 2008-07-04 | 19,580 | 20,300 | 19,530 | 19,530 | 68 | 97.65 |
| 2008-07-03 | 20,000 | 20,000 | 19,780 | 20,000 | 68 | 100 |
| 2008-07-02 | 20,150 | 20,610 | 20,100 | 20,580 | 13 | 102.90 |
| 2008-07-01 | 20,150 | 20,700 | 19,950 | 20,700 | 5 | 103.50 |
| 2008-06-30 | 19,700 | 20,000 | 19,700 | 20,000 | 19 | 100 |
| 2008-06-27 | 19,300 | 20,500 | 19,300 | 20,000 | 190 | 100 |
| 2008-06-26 | 21,960 | 21,960 | 20,400 | 20,800 | 38 | 104 |
| 2008-06-25 | 21,860 | 21,860 | 19,800 | 20,920 | 93 | 104.60 |
| 2008-06-24 | 21,550 | 22,750 | 20,500 | 21,900 | 52 | 109.50 |
| 2008-06-23 | 20,800 | 22,380 | 20,800 | 21,550 | 51 | 107.75 |
| 2008-06-20 | 22,000 | 23,290 | 21,900 | 22,300 | 69 | 111.50 |
| 2008-06-19 | 22,890 | 22,890 | 22,200 | 22,500 | 58 | 112.50 |
| 2008-06-18 | 24,030 | 25,000 | 23,950 | 25,000 | 37 | 125 |
| 2008-06-17 | 23,950 | 24,000 | 23,900 | 24,000 | 125 | 120 |
| 2008-06-16 | 22,560 | 22,560 | 22,000 | 22,150 | 60 | 110.75 |
| 2008-06-13 | 23,560 | 24,000 | 23,100 | 23,160 | 31 | 115.80 |
| 2008-06-12 | 23,400 | 24,000 | 23,400 | 24,000 | 64 | 120 |
| 2008-06-11 | 22,710 | 25,200 | 22,500 | 25,200 | 60 | 126 |
| 2008-06-10 | 26,000 | 26,000 | 22,500 | 23,010 | 87 | 115.05 |
| 2008-06-09 | 25,400 | 25,450 | 24,200 | 25,000 | 143 | 125 |
| 2008-06-06 | 26,600 | 27,400 | 25,900 | 26,300 | 61 | 131.50 |
| 2008-06-05 | 27,000 | 27,640 | 26,500 | 26,600 | 50 | 133 |
| 2008-06-03 | 28,000 | 28,500 | 27,000 | 28,500 | 76 | 142.50 |
| 2008-06-02 | 26,500 | 29,190 | 26,000 | 28,860 | 108 | 144.30 |
| 2008-05-30 | 28,300 | 28,900 | 27,700 | 27,700 | 67 | 138.50 |
| 2008-05-29 | 28,900 | 29,100 | 28,000 | 29,000 | 39 | 145 |
| 2008-05-28 | 29,100 | 29,200 | 28,000 | 29,200 | 30 | 146 |
| 2008-05-27 | 29,700 | 29,700 | 29,000 | 29,000 | 41 | 145 |
| 2008-05-26 | 31,200 | 31,200 | 29,200 | 29,300 | 76 | 146.50 |
| 2008-05-23 | 31,700 | 32,000 | 31,100 | 31,200 | 317 | 156 |
| 2008-05-22 | 26,500 | 29,500 | 26,130 | 29,500 | 99 | 147.50 |
| 2008-05-21 | 27,600 | 27,900 | 26,500 | 26,500 | 53 | 132.50 |
| 2008-05-20 | 28,700 | 28,900 | 28,100 | 28,720 | 35 | 143.60 |
| 2008-05-19 | 29,130 | 29,430 | 28,110 | 29,300 | 51 | 146.50 |
| 2008-05-16 | 29,000 | 30,400 | 28,800 | 29,430 | 146 | 147.15 |
| 2008-05-15 | 31,400 | 32,500 | 30,000 | 30,200 | 311 | 151 |
| 2008-05-14 | 29,690 | 30,000 | 26,990 | 29,600 | 214 | 148 |
| 2008-05-13 | 32,500 | 33,400 | 29,100 | 29,700 | 133 | 148.50 |
| 2008-05-12 | 30,950 | 33,300 | 30,000 | 32,000 | 197 | 160 |
| 2008-05-09 | 37,500 | 37,900 | 32,200 | 33,500 | 658 | 167.50 |
| 2008-05-08 | 32,300 | 35,900 | 30,000 | 35,900 | 669 | 179.50 |
| 2008-05-07 | 28,900 | 31,900 | 28,900 | 31,900 | 505 | 159.50 |
| 2008-05-02 | 27,800 | 29,300 | 26,500 | 28,900 | 169 | 144.50 |
| 2008-05-01 | 29,490 | 29,490 | 27,000 | 28,700 | 834 | 143.50 |
| 2008-04-30 | 26,530 | 26,530 | 26,530 | 26,530 | 61 | 132.65 |
| 2008-04-28 | 21,550 | 23,530 | 21,550 | 23,530 | 213 | 117.65 |
| 2008-04-25 | 20,500 | 20,540 | 19,990 | 20,530 | 64 | 102.65 |
| 2008-04-24 | 20,450 | 20,490 | 20,060 | 20,280 | 23 | 101.40 |
| 2008-04-23 | 20,500 | 20,500 | 20,000 | 20,200 | 98 | 101 |
| 2008-04-22 | 20,300 | 20,600 | 20,300 | 20,600 | 95 | 103 |
| 2008-04-21 | 20,010 | 20,500 | 19,900 | 20,250 | 44 | 101.25 |
| 2008-04-18 | 19,340 | 19,790 | 19,110 | 19,790 | 30 | 98.95 |
| 2008-04-17 | 19,790 | 19,800 | 19,500 | 19,740 | 50 | 98.70 |
| 2008-04-16 | 19,200 | 19,800 | 19,200 | 19,200 | 30 | 96 |
| 2008-04-15 | 19,200 | 19,300 | 19,000 | 19,020 | 23 | 95.10 |
| 2008-04-14 | 18,800 | 19,600 | 18,500 | 19,100 | 79 | 95.50 |
| 2008-04-11 | 19,200 | 19,600 | 19,100 | 19,600 | 79 | 98 |
| 2008-04-10 | 19,500 | 19,900 | 19,200 | 19,600 | 43 | 98 |
| 2008-04-09 | 19,810 | 20,500 | 19,400 | 19,600 | 95 | 98 |
| 2008-04-08 | 20,510 | 21,000 | 19,800 | 19,800 | 138 | 99 |
| 2008-04-07 | 20,100 | 20,300 | 19,750 | 20,300 | 150 | 101.50 |
| 2008-04-04 | 20,000 | 20,800 | 19,400 | 19,600 | 487 | 98 |
| 2008-04-03 | 22,490 | 23,000 | 22,300 | 22,400 | 41 | 112 |
| 2008-04-02 | 22,200 | 23,200 | 21,900 | 22,500 | 75 | 112.50 |
| 2008-04-01 | 22,220 | 22,820 | 22,220 | 22,500 | 10 | 112.50 |
| 2008-03-31 | 23,000 | 23,000 | 22,200 | 22,200 | 19 | 111 |
| 2008-03-28 | 23,000 | 23,000 | 22,220 | 22,800 | 98 | 114 |
| 2008-03-27 | 22,600 | 23,000 | 22,510 | 23,000 | 27 | 115 |
| 2008-03-26 | 23,660 | 24,000 | 22,500 | 23,200 | 53 | 116 |
| 2008-03-25 | 24,500 | 24,960 | 23,300 | 23,500 | 113 | 117.50 |
| 2008-03-24 | 23,700 | 23,800 | 23,100 | 23,800 | 81 | 119 |
| 2008-03-21 | 22,100 | 23,100 | 22,100 | 23,100 | 55 | 115.50 |
| 2008-03-19 | 21,600 | 22,550 | 21,300 | 22,000 | 84 | 110 |
| 2008-03-18 | 21,000 | 21,800 | 20,320 | 21,300 | 57 | 106.50 |
| 2008-03-17 | 20,390 | 21,500 | 20,000 | 21,500 | 99 | 107.50 |
| 2008-03-14 | 22,410 | 23,500 | 22,180 | 22,190 | 66 | 110.95 |
| 2008-03-13 | 25,290 | 25,290 | 22,610 | 22,710 | 100 | 113.55 |
| 2008-03-12 | 25,490 | 27,300 | 24,600 | 25,200 | 199 | 126 |
| 2008-03-11 | 21,500 | 26,000 | 21,500 | 26,000 | 239 | 130 |
| 2008-03-10 | 23,600 | 23,860 | 23,000 | 23,000 | 116 | 115 |
| 2008-03-07 | 26,000 | 26,000 | 24,550 | 25,400 | 102 | 127 |
| 2008-03-06 | 27,700 | 27,700 | 27,010 | 27,100 | 18 | 135.50 |
| 2008-03-05 | 28,640 | 28,640 | 28,000 | 28,000 | 49 | 140 |
| 2008-03-04 | 29,210 | 29,210 | 28,100 | 28,900 | 37 | 144.50 |
| 2008-03-03 | 28,530 | 29,200 | 28,300 | 29,200 | 94 | 146 |
| 2008-02-29 | 29,660 | 29,660 | 28,950 | 29,600 | 57 | 148 |
| 2008-02-28 | 29,000 | 30,000 | 28,800 | 29,660 | 122 | 148.30 |
| 2008-02-27 | 28,720 | 29,600 | 28,550 | 29,500 | 67 | 147.50 |
| 2008-02-26 | 29,550 | 31,100 | 29,020 | 29,020 | 131 | 145.10 |
| 2008-02-25 | 28,510 | 29,800 | 28,510 | 29,180 | 77 | 145.90 |
| 2008-02-22 | 28,800 | 29,100 | 28,550 | 28,550 | 62 | 142.75 |
| 2008-02-21 | 29,000 | 30,100 | 29,000 | 29,400 | 65 | 147 |
| 2008-02-20 | 31,700 | 31,700 | 29,000 | 29,000 | 352 | 145 |
| 2008-02-19 | 30,900 | 32,200 | 30,500 | 32,200 | 420 | 161 |
| 2008-02-18 | 28,300 | 29,200 | 27,900 | 29,200 | 209 | 146 |
| 2008-02-15 | 22,720 | 26,200 | 22,720 | 26,200 | 215 | 131 |
| 2008-02-14 | 22,790 | 23,900 | 22,600 | 23,200 | 153 | 116 |
| 2008-02-13 | 24,390 | 24,810 | 23,400 | 23,990 | 75 | 119.95 |
| 2008-02-12 | 24,990 | 24,990 | 23,300 | 24,990 | 206 | 124.95 |
| 2008-02-08 | 24,600 | 24,900 | 24,430 | 24,900 | 113 | 124.50 |
| 2008-02-07 | 25,300 | 25,600 | 24,900 | 24,900 | 156 | 124.50 |
| 2008-02-06 | 26,000 | 26,000 | 25,060 | 25,600 | 99 | 128 |
| 2008-02-05 | 27,050 | 27,400 | 27,020 | 27,020 | 146 | 135.10 |
| 2008-02-04 | 29,100 | 29,100 | 28,000 | 28,000 | 163 | 140 |
| 2008-02-01 | 29,500 | 30,500 | 28,700 | 29,700 | 132 | 148.50 |
| 2008-01-31 | 30,200 | 30,200 | 29,500 | 30,150 | 46 | 150.75 |
| 2008-01-30 | 29,040 | 30,250 | 29,040 | 29,600 | 80 | 148 |
| 2008-01-29 | 30,250 | 31,200 | 29,620 | 29,630 | 48 | 148.15 |
| 2008-01-28 | 31,400 | 31,500 | 29,000 | 29,010 | 95 | 145.05 |
| 2008-01-25 | 29,410 | 30,700 | 29,410 | 30,600 | 139 | 153 |
| 2008-01-24 | 29,920 | 29,990 | 28,020 | 29,300 | 87 | 146.50 |
| 2008-01-23 | 30,150 | 30,150 | 27,500 | 27,900 | 87 | 139.50 |
| 2008-01-22 | 29,200 | 29,990 | 27,400 | 28,010 | 261 | 140.05 |
| 2008-01-21 | 31,700 | 32,200 | 31,000 | 31,400 | 186 | 157 |
| 2008-01-18 | 31,900 | 34,900 | 30,100 | 34,100 | 174 | 170.50 |
| 2008-01-17 | 32,200 | 32,200 | 30,100 | 31,500 | 271 | 157.50 |
| 2008-01-16 | 33,000 | 33,000 | 29,000 | 29,200 | 563 | 146 |
| 2008-01-15 | 37,400 | 37,400 | 32,600 | 33,000 | 292 | 165 |
| 2008-01-11 | 40,000 | 40,000 | 36,600 | 36,600 | 244 | 183 |
| 2008-01-10 | 41,500 | 42,300 | 40,350 | 40,350 | 88 | 201.75 |
| 2008-01-09 | 40,250 | 43,300 | 40,050 | 42,700 | 143 | 213.50 |
| 2008-01-08 | 42,400 | 42,400 | 40,100 | 42,400 | 244 | 212 |
| 2008-01-07 | 40,500 | 40,500 | 37,600 | 38,400 | 217 | 192 |
| 2008-01-04 | 43,100 | 43,900 | 39,500 | 40,500 | 64 | 202.50 |
分割・併合履歴 ： [2013-12-26]1株→200株
