3769 GMOペイメントゲートウェイ(株) 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 | 71,700 | 72,200 | 71,100 | 72,200 | 30 | 90.25 |
| 2008-12-29 | 70,700 | 72,500 | 70,700 | 71,700 | 108 | 89.63 |
| 2008-12-26 | 69,200 | 72,200 | 69,200 | 71,200 | 97 | 89 |
| 2008-12-25 | 70,000 | 71,100 | 69,500 | 69,600 | 50 | 87 |
| 2008-12-24 | 71,800 | 71,800 | 69,700 | 71,000 | 103 | 88.75 |
| 2008-12-22 | 72,200 | 72,200 | 69,200 | 70,100 | 252 | 87.63 |
| 2008-12-19 | 74,200 | 77,600 | 72,500 | 72,800 | 574 | 91 |
| 2008-12-18 | 67,700 | 72,200 | 67,200 | 72,200 | 270 | 90.25 |
| 2008-12-17 | 67,200 | 67,700 | 66,500 | 67,200 | 114 | 84 |
| 2008-12-16 | 65,700 | 67,000 | 65,600 | 66,500 | 107 | 83.13 |
| 2008-12-15 | 65,700 | 66,500 | 64,700 | 65,900 | 195 | 82.38 |
| 2008-12-12 | 67,900 | 67,900 | 65,400 | 65,600 | 169 | 82 |
| 2008-12-11 | 67,300 | 68,600 | 66,200 | 68,000 | 124 | 85 |
| 2008-12-10 | 66,100 | 67,100 | 65,500 | 66,800 | 142 | 83.50 |
| 2008-12-09 | 66,800 | 67,000 | 65,000 | 65,600 | 79 | 82 |
| 2008-12-08 | 65,000 | 66,000 | 63,900 | 66,000 | 151 | 82.50 |
| 2008-12-05 | 66,900 | 66,900 | 64,100 | 64,900 | 85 | 81.13 |
| 2008-12-04 | 66,100 | 66,100 | 64,400 | 65,900 | 134 | 82.38 |
| 2008-12-03 | 67,000 | 67,500 | 65,900 | 66,000 | 46 | 82.50 |
| 2008-12-02 | 67,000 | 67,000 | 65,000 | 65,000 | 173 | 81.25 |
| 2008-12-01 | 69,200 | 69,400 | 67,700 | 68,000 | 112 | 85 |
| 2008-11-28 | 68,400 | 69,600 | 68,400 | 69,200 | 41 | 86.50 |
| 2008-11-27 | 68,700 | 69,800 | 68,500 | 68,900 | 48 | 86.13 |
| 2008-11-26 | 70,100 | 70,600 | 68,500 | 69,000 | 44 | 86.25 |
| 2008-11-25 | 72,100 | 72,900 | 70,700 | 71,200 | 40 | 89 |
| 2008-11-21 | 68,500 | 70,700 | 68,000 | 70,700 | 114 | 88.38 |
| 2008-11-20 | 71,800 | 71,800 | 68,500 | 70,000 | 93 | 87.50 |
| 2008-11-19 | 72,200 | 73,300 | 72,000 | 72,900 | 79 | 91.13 |
| 2008-11-18 | 74,400 | 74,400 | 72,500 | 72,900 | 68 | 91.13 |
| 2008-11-17 | 74,800 | 75,300 | 73,100 | 73,500 | 43 | 91.88 |
| 2008-11-14 | 77,500 | 77,500 | 74,200 | 75,300 | 88 | 94.13 |
| 2008-11-13 | 74,400 | 77,100 | 73,800 | 74,500 | 171 | 93.13 |
| 2008-11-12 | 79,000 | 81,000 | 75,000 | 76,400 | 431 | 95.50 |
| 2008-11-11 | 77,000 | 79,900 | 75,000 | 79,400 | 177 | 99.25 |
| 2008-11-10 | 79,000 | 81,500 | 76,500 | 77,000 | 130 | 96.25 |
| 2008-11-07 | 75,200 | 79,000 | 74,200 | 77,000 | 146 | 96.25 |
| 2008-11-06 | 78,000 | 80,500 | 75,400 | 78,200 | 228 | 97.75 |
| 2008-11-05 | 80,100 | 82,100 | 77,500 | 79,000 | 319 | 98.75 |
| 2008-11-04 | 78,600 | 82,000 | 78,000 | 78,100 | 390 | 97.63 |
| 2008-10-31 | 80,000 | 82,300 | 73,300 | 78,400 | 746 | 98 |
| 2008-10-30 | 81,700 | 85,000 | 76,600 | 81,900 | 686 | 102.38 |
| 2008-10-29 | 88,200 | 90,300 | 81,500 | 82,700 | 396 | 103.38 |
| 2008-10-28 | 79,200 | 84,100 | 72,200 | 84,000 | 601 | 105 |
| 2008-10-27 | 89,000 | 90,000 | 82,200 | 82,200 | 363 | 102.75 |
| 2008-10-24 | 92,700 | 95,000 | 91,000 | 91,100 | 403 | 113.88 |
| 2008-10-23 | 87,800 | 92,900 | 86,700 | 92,900 | 420 | 116.13 |
| 2008-10-22 | 88,000 | 89,800 | 87,000 | 88,800 | 240 | 111 |
| 2008-10-21 | 88,900 | 89,800 | 86,400 | 88,500 | 188 | 110.63 |
| 2008-10-20 | 87,800 | 89,000 | 87,000 | 88,900 | 458 | 111.13 |
| 2008-10-17 | 77,600 | 85,000 | 77,000 | 84,800 | 500 | 106 |
| 2008-10-16 | 74,000 | 82,000 | 73,300 | 77,100 | 393 | 96.38 |
| 2008-10-15 | 74,100 | 79,900 | 72,100 | 78,600 | 260 | 98.25 |
| 2008-10-10 | 67,900 | 68,800 | 62,400 | 68,100 | 367 | 85.13 |
| 2008-10-09 | 65,300 | 72,300 | 64,500 | 72,300 | 365 | 90.38 |
| 2008-10-08 | 72,700 | 73,100 | 66,700 | 67,300 | 502 | 84.13 |
| 2008-10-07 | 76,500 | 81,300 | 76,500 | 76,700 | 339 | 95.88 |
| 2008-10-06 | 94,900 | 94,900 | 86,500 | 86,500 | 306 | 108.13 |
| 2008-10-03 | 97,500 | 98,000 | 94,200 | 96,500 | 235 | 120.63 |
| 2008-10-02 | 99,900 | 99,900 | 97,600 | 98,500 | 69 | 123.13 |
| 2008-10-01 | 98,000 | 99,900 | 98,000 | 98,200 | 82 | 122.75 |
| 2008-09-30 | 96,400 | 99,300 | 92,400 | 98,000 | 156 | 122.50 |
| 2008-09-29 | 102,800 | 102,800 | 99,000 | 99,400 | 112 | 124.25 |
| 2008-09-26 | 100,800 | 102,300 | 100,000 | 101,000 | 42 | 126.25 |
| 2008-09-25 | 100,000 | 101,300 | 100,000 | 100,200 | 74 | 125.25 |
| 2008-09-24 | 102,000 | 102,200 | 101,600 | 101,900 | 47 | 127.38 |
| 2008-09-22 | 102,700 | 105,900 | 102,200 | 103,500 | 147 | 129.38 |
| 2008-09-19 | 104,000 | 105,500 | 102,200 | 102,400 | 108 | 128 |
| 2008-09-18 | 100,100 | 102,900 | 99,500 | 102,200 | 184 | 127.75 |
| 2008-09-17 | 104,900 | 106,100 | 103,500 | 103,600 | 241 | 129.50 |
| 2008-09-16 | 95,500 | 102,100 | 92,000 | 99,600 | 481 | 124.50 |
| 2008-09-12 | 105,700 | 108,000 | 105,000 | 106,500 | 300 | 133.13 |
| 2008-09-11 | 120,000 | 122,900 | 109,000 | 109,400 | 727 | 136.75 |
| 2008-09-10 | 105,000 | 110,000 | 104,000 | 110,000 | 145 | 137.50 |
| 2008-09-09 | 102,100 | 106,500 | 101,500 | 106,000 | 117 | 132.50 |
| 2008-09-08 | 100,100 | 103,600 | 100,100 | 103,000 | 71 | 128.75 |
| 2008-09-05 | 99,000 | 99,700 | 98,000 | 99,700 | 76 | 124.63 |
| 2008-09-04 | 99,300 | 99,900 | 99,300 | 99,900 | 57 | 124.88 |
| 2008-09-03 | 100,000 | 101,000 | 99,400 | 99,500 | 63 | 124.38 |
| 2008-09-02 | 103,000 | 103,000 | 99,500 | 99,600 | 114 | 124.50 |
| 2008-09-01 | 101,600 | 103,500 | 101,000 | 102,100 | 57 | 127.63 |
| 2008-08-29 | 101,300 | 102,500 | 101,300 | 101,700 | 32 | 127.13 |
| 2008-08-28 | 102,000 | 103,200 | 101,000 | 102,500 | 47 | 128.13 |
| 2008-08-27 | 98,500 | 102,900 | 98,500 | 102,100 | 83 | 127.63 |
| 2008-08-26 | 100,300 | 100,900 | 99,000 | 100,900 | 74 | 126.13 |
| 2008-08-25 | 101,900 | 103,000 | 101,000 | 101,900 | 80 | 127.38 |
| 2008-08-22 | 105,100 | 105,100 | 102,500 | 103,000 | 65 | 128.75 |
| 2008-08-21 | 109,400 | 109,400 | 107,000 | 107,000 | 19 | 133.75 |
| 2008-08-20 | 104,000 | 108,000 | 104,000 | 108,000 | 34 | 135 |
| 2008-08-19 | 111,000 | 111,000 | 104,100 | 105,500 | 53 | 131.88 |
| 2008-08-18 | 106,500 | 109,500 | 106,500 | 109,200 | 17 | 136.50 |
| 2008-08-15 | 111,100 | 112,000 | 107,100 | 108,500 | 81 | 135.63 |
| 2008-08-14 | 110,400 | 114,200 | 110,400 | 113,100 | 73 | 141.38 |
| 2008-08-13 | 113,100 | 114,500 | 111,200 | 114,500 | 53 | 143.13 |
| 2008-08-12 | 112,300 | 115,000 | 112,300 | 113,500 | 37 | 141.88 |
| 2008-08-11 | 114,000 | 114,500 | 112,400 | 113,800 | 47 | 142.25 |
| 2008-08-08 | 110,900 | 112,800 | 110,500 | 112,000 | 31 | 140 |
| 2008-08-07 | 112,000 | 112,900 | 110,000 | 112,900 | 36 | 141.13 |
| 2008-08-06 | 110,000 | 112,000 | 107,900 | 112,000 | 64 | 140 |
| 2008-08-05 | 105,000 | 109,600 | 104,000 | 109,600 | 60 | 137 |
| 2008-08-04 | 109,800 | 110,000 | 106,300 | 109,000 | 28 | 136.25 |
| 2008-08-01 | 109,000 | 109,900 | 107,000 | 109,000 | 46 | 136.25 |
| 2008-07-31 | 109,900 | 111,800 | 108,000 | 110,000 | 75 | 137.50 |
| 2008-07-30 | 111,400 | 113,100 | 108,600 | 109,800 | 72 | 137.25 |
| 2008-07-29 | 109,800 | 110,200 | 107,100 | 110,200 | 33 | 137.75 |
| 2008-07-28 | 107,600 | 112,500 | 107,500 | 110,100 | 23 | 137.63 |
| 2008-07-25 | 111,200 | 111,200 | 108,100 | 108,200 | 47 | 135.25 |
| 2008-07-24 | 107,700 | 113,800 | 106,700 | 111,400 | 186 | 139.25 |
| 2008-07-23 | 101,600 | 106,900 | 101,600 | 105,700 | 76 | 132.13 |
| 2008-07-22 | 103,000 | 103,100 | 99,800 | 100,700 | 132 | 125.88 |
| 2008-07-18 | 107,000 | 107,000 | 103,000 | 104,000 | 51 | 130 |
| 2008-07-17 | 103,000 | 107,000 | 102,000 | 105,000 | 240 | 131.25 |
| 2008-07-16 | 104,000 | 104,000 | 101,000 | 101,000 | 199 | 126.25 |
| 2008-07-15 | 110,000 | 110,000 | 105,000 | 105,000 | 200 | 131.25 |
| 2008-07-14 | 110,000 | 114,000 | 109,000 | 111,000 | 125 | 138.75 |
| 2008-07-11 | 113,000 | 113,000 | 112,000 | 112,000 | 30 | 140 |
| 2008-07-10 | 112,000 | 114,000 | 110,000 | 114,000 | 139 | 142.50 |
| 2008-07-09 | 115,000 | 116,000 | 113,000 | 113,000 | 89 | 141.25 |
| 2008-07-08 | 116,000 | 116,000 | 113,000 | 115,000 | 92 | 143.75 |
| 2008-07-07 | 115,000 | 117,000 | 112,000 | 117,000 | 116 | 146.25 |
| 2008-07-04 | 115,000 | 117,000 | 112,000 | 114,000 | 147 | 142.50 |
| 2008-07-03 | 115,000 | 117,000 | 114,000 | 115,000 | 93 | 143.75 |
| 2008-07-02 | 115,000 | 117,000 | 114,000 | 117,000 | 78 | 146.25 |
| 2008-07-01 | 112,000 | 115,000 | 112,000 | 115,000 | 156 | 143.75 |
| 2008-06-30 | 114,000 | 115,000 | 113,000 | 113,000 | 106 | 141.25 |
| 2008-06-27 | 114,000 | 116,000 | 114,000 | 115,000 | 159 | 143.75 |
| 2008-06-26 | 118,000 | 119,000 | 118,000 | 118,000 | 53 | 147.50 |
| 2008-06-25 | 119,000 | 120,000 | 114,000 | 117,000 | 273 | 146.25 |
| 2008-06-24 | 122,000 | 122,000 | 120,000 | 121,000 | 80 | 151.25 |
| 2008-06-23 | 121,000 | 124,000 | 120,000 | 122,000 | 96 | 152.50 |
| 2008-06-20 | 121,000 | 122,000 | 119,000 | 122,000 | 76 | 152.50 |
| 2008-06-19 | 122,000 | 123,000 | 120,000 | 121,000 | 115 | 151.25 |
| 2008-06-18 | 125,000 | 125,000 | 123,000 | 124,000 | 88 | 155 |
| 2008-06-17 | 121,000 | 125,000 | 121,000 | 125,000 | 139 | 156.25 |
| 2008-06-16 | 122,000 | 123,000 | 121,000 | 122,000 | 69 | 152.50 |
| 2008-06-13 | 119,000 | 121,000 | 119,000 | 121,000 | 96 | 151.25 |
| 2008-06-12 | 119,000 | 121,000 | 117,000 | 120,000 | 169 | 150 |
| 2008-06-11 | 119,000 | 121,000 | 119,000 | 121,000 | 215 | 151.25 |
| 2008-06-10 | 124,000 | 125,000 | 120,000 | 121,000 | 308 | 151.25 |
| 2008-06-09 | 124,000 | 125,000 | 121,000 | 124,000 | 224 | 155 |
| 2008-06-06 | 128,000 | 129,000 | 126,000 | 127,000 | 137 | 158.75 |
| 2008-06-05 | 129,000 | 130,000 | 126,000 | 126,000 | 130 | 157.50 |
| 2008-06-04 | 128,000 | 131,000 | 128,000 | 128,000 | 150 | 160 |
| 2008-06-03 | 131,000 | 134,000 | 129,000 | 129,000 | 271 | 161.25 |
| 2008-06-02 | 130,000 | 133,000 | 128,000 | 132,000 | 733 | 165 |
| 2008-05-30 | 125,000 | 128,000 | 124,000 | 127,000 | 215 | 158.75 |
| 2008-05-29 | 123,000 | 124,000 | 123,000 | 124,000 | 93 | 155 |
| 2008-05-28 | 124,000 | 125,000 | 122,000 | 123,000 | 136 | 153.75 |
| 2008-05-27 | 126,000 | 127,000 | 124,000 | 124,000 | 122 | 155 |
| 2008-05-26 | 128,000 | 133,000 | 125,000 | 125,000 | 735 | 156.25 |
| 2008-05-23 | 127,000 | 129,000 | 126,000 | 128,000 | 156 | 160 |
| 2008-05-22 | 126,000 | 128,000 | 123,000 | 128,000 | 189 | 160 |
| 2008-05-21 | 126,000 | 127,000 | 124,000 | 124,000 | 174 | 155 |
| 2008-05-20 | 128,000 | 130,000 | 127,000 | 128,000 | 142 | 160 |
| 2008-05-19 | 129,000 | 134,000 | 128,000 | 129,000 | 839 | 161.25 |
| 2008-05-16 | 127,000 | 127,000 | 121,000 | 125,000 | 356 | 156.25 |
| 2008-05-15 | 129,000 | 129,000 | 124,000 | 127,000 | 341 | 158.75 |
| 2008-05-14 | 133,000 | 134,000 | 127,000 | 129,000 | 537 | 161.25 |
| 2008-05-13 | 131,000 | 135,000 | 131,000 | 134,000 | 421 | 167.50 |
| 2008-05-12 | 132,000 | 132,000 | 130,000 | 130,000 | 263 | 162.50 |
| 2008-05-09 | 136,000 | 137,000 | 130,000 | 132,000 | 704 | 165 |
| 2008-05-08 | 126,000 | 136,000 | 125,000 | 134,000 | 1,713 | 167.50 |
| 2008-05-07 | 131,000 | 133,000 | 126,000 | 127,000 | 673 | 158.75 |
| 2008-05-02 | 122,000 | 132,000 | 119,000 | 127,000 | 2,957 | 158.75 |
| 2008-05-01 | 116,000 | 118,000 | 113,000 | 116,000 | 201 | 145 |
| 2008-04-30 | 114,000 | 118,000 | 113,000 | 116,000 | 218 | 145 |
| 2008-04-28 | 116,000 | 116,000 | 112,000 | 114,000 | 252 | 142.50 |
| 2008-04-25 | 118,000 | 119,000 | 116,000 | 117,000 | 199 | 146.25 |
| 2008-04-24 | 112,000 | 120,000 | 112,000 | 118,000 | 766 | 147.50 |
| 2008-04-23 | 110,000 | 113,000 | 109,000 | 112,000 | 120 | 140 |
| 2008-04-22 | 110,000 | 113,000 | 109,000 | 109,000 | 167 | 136.25 |
| 2008-04-21 | 115,000 | 115,000 | 109,000 | 109,000 | 181 | 136.25 |
| 2008-04-18 | 111,000 | 112,000 | 108,000 | 112,000 | 170 | 140 |
| 2008-04-17 | 109,000 | 111,000 | 109,000 | 111,000 | 197 | 138.75 |
| 2008-04-16 | 108,000 | 110,000 | 107,000 | 107,000 | 133 | 133.75 |
| 2008-04-15 | 109,000 | 114,000 | 106,000 | 106,000 | 347 | 132.50 |
| 2008-04-14 | 106,000 | 112,000 | 105,000 | 108,000 | 117 | 135 |
| 2008-04-11 | 105,000 | 110,000 | 105,000 | 110,000 | 185 | 137.50 |
| 2008-04-10 | 104,000 | 106,000 | 104,000 | 105,000 | 62 | 131.25 |
| 2008-04-09 | 108,000 | 109,000 | 105,000 | 106,000 | 181 | 132.50 |
| 2008-04-08 | 113,000 | 113,000 | 109,000 | 109,000 | 164 | 136.25 |
| 2008-04-07 | 113,000 | 115,000 | 113,000 | 114,000 | 117 | 142.50 |
| 2008-04-04 | 116,000 | 116,000 | 111,000 | 115,000 | 149 | 143.75 |
| 2008-04-03 | 114,000 | 117,000 | 112,000 | 115,000 | 194 | 143.75 |
| 2008-04-02 | 115,000 | 117,000 | 113,000 | 114,000 | 285 | 142.50 |
| 2008-04-01 | 117,000 | 120,000 | 109,000 | 109,000 | 308 | 136.25 |
| 2008-03-31 | 123,000 | 123,000 | 116,000 | 119,000 | 377 | 148.75 |
| 2008-03-28 | 119,000 | 125,000 | 117,000 | 123,000 | 654 | 153.75 |
| 2008-03-27 | 111,000 | 118,000 | 108,000 | 116,000 | 427 | 145 |
| 2008-03-26 | 109,000 | 114,000 | 106,000 | 111,000 | 195 | 138.75 |
| 2008-03-25 | 112,000 | 115,000 | 109,000 | 110,000 | 148 | 137.50 |
| 2008-03-24 | 116,000 | 116,000 | 112,000 | 112,000 | 242 | 140 |
| 2008-03-21 | 103,000 | 113,000 | 102,000 | 112,000 | 444 | 140 |
| 2008-03-19 | 101,000 | 106,000 | 101,000 | 102,000 | 165 | 127.50 |
| 2008-03-18 | 99,000 | 102,000 | 98,900 | 99,500 | 126 | 124.38 |
| 2008-03-17 | 98,300 | 99,500 | 95,000 | 99,200 | 158 | 124 |
| 2008-03-14 | 102,000 | 102,000 | 98,000 | 99,300 | 203 | 124.13 |
| 2008-03-13 | 102,000 | 105,000 | 100,000 | 100,000 | 228 | 125 |
| 2008-03-12 | 110,000 | 110,000 | 101,000 | 102,000 | 199 | 127.50 |
| 2008-03-11 | 100,000 | 106,000 | 98,000 | 104,000 | 623 | 130 |
| 2008-03-10 | 112,000 | 113,000 | 101,000 | 104,000 | 333 | 130 |
| 2008-03-07 | 109,000 | 117,000 | 108,000 | 113,000 | 589 | 141.25 |
| 2008-03-06 | 108,000 | 116,000 | 108,000 | 111,000 | 378 | 138.75 |
| 2008-03-05 | 107,000 | 112,000 | 106,000 | 108,000 | 385 | 135 |
| 2008-03-04 | 115,000 | 116,000 | 108,000 | 108,000 | 297 | 135 |
| 2008-03-03 | 112,000 | 117,000 | 112,000 | 113,000 | 419 | 141.25 |
| 2008-02-29 | 122,000 | 125,000 | 118,000 | 118,000 | 381 | 147.50 |
| 2008-02-28 | 127,000 | 132,000 | 124,000 | 124,000 | 835 | 155 |
| 2008-02-27 | 128,000 | 133,000 | 125,000 | 127,000 | 1,026 | 158.75 |
| 2008-02-26 | 126,000 | 128,000 | 121,000 | 127,000 | 573 | 158.75 |
| 2008-02-25 | 127,000 | 128,000 | 121,000 | 125,000 | 559 | 156.25 |
| 2008-02-22 | 116,000 | 124,000 | 116,000 | 124,000 | 914 | 155 |
| 2008-02-21 | 113,000 | 118,000 | 110,000 | 118,000 | 597 | 147.50 |
| 2008-02-20 | 117,000 | 119,000 | 109,000 | 110,000 | 547 | 137.50 |
| 2008-02-19 | 113,000 | 117,000 | 111,000 | 117,000 | 721 | 146.25 |
| 2008-02-18 | 109,000 | 117,000 | 108,000 | 111,000 | 921 | 138.75 |
| 2008-02-15 | 98,500 | 109,000 | 97,600 | 105,000 | 584 | 131.25 |
| 2008-02-14 | 100,000 | 105,000 | 97,000 | 103,000 | 411 | 128.75 |
| 2008-02-13 | 97,700 | 100,000 | 95,000 | 97,800 | 358 | 122.25 |
| 2008-02-12 | 99,000 | 99,000 | 95,000 | 97,000 | 413 | 121.25 |
| 2008-02-08 | 107,000 | 108,000 | 102,000 | 102,000 | 387 | 127.50 |
| 2008-02-07 | 108,000 | 109,000 | 104,000 | 107,000 | 513 | 133.75 |
| 2008-02-06 | 105,000 | 109,000 | 105,000 | 107,000 | 316 | 133.75 |
| 2008-02-05 | 111,000 | 113,000 | 110,000 | 111,000 | 332 | 138.75 |
| 2008-02-04 | 112,000 | 121,000 | 111,000 | 115,000 | 1,034 | 143.75 |
| 2008-02-01 | 111,000 | 112,000 | 108,000 | 108,000 | 251 | 135 |
| 2008-01-31 | 107,000 | 115,000 | 104,000 | 113,000 | 610 | 141.25 |
| 2008-01-30 | 112,000 | 115,000 | 107,000 | 109,000 | 426 | 136.25 |
| 2008-01-29 | 112,000 | 116,000 | 108,000 | 112,000 | 402 | 140 |
| 2008-01-28 | 111,000 | 113,000 | 108,000 | 108,000 | 321 | 135 |
| 2008-01-25 | 108,000 | 112,000 | 106,000 | 112,000 | 481 | 140 |
| 2008-01-24 | 110,000 | 114,000 | 104,000 | 105,000 | 835 | 131.25 |
| 2008-01-23 | 114,000 | 117,000 | 103,000 | 108,000 | 1,021 | 135 |
| 2008-01-22 | 107,000 | 114,000 | 102,000 | 110,000 | 957 | 137.50 |
| 2008-01-21 | 115,000 | 122,000 | 112,000 | 115,000 | 1,186 | 143.75 |
| 2008-01-18 | 108,000 | 129,000 | 107,000 | 123,000 | 1,674 | 153.75 |
| 2008-01-17 | 112,000 | 113,000 | 106,000 | 110,000 | 472 | 137.50 |
| 2008-01-16 | 102,000 | 109,000 | 100,000 | 108,000 | 977 | 135 |
| 2008-01-15 | 115,000 | 115,000 | 102,000 | 110,000 | 1,657 | 137.50 |
| 2008-01-11 | 128,000 | 129,000 | 106,000 | 107,000 | 1,642 | 133.75 |
| 2008-01-10 | 130,000 | 132,000 | 126,000 | 126,000 | 180 | 157.50 |
| 2008-01-09 | 124,000 | 129,000 | 122,000 | 129,000 | 387 | 161.25 |
| 2008-01-08 | 125,000 | 131,000 | 123,000 | 130,000 | 429 | 162.50 |
| 2008-01-07 | 132,000 | 137,000 | 125,000 | 125,000 | 521 | 156.25 |
| 2008-01-04 | 138,000 | 139,000 | 131,000 | 135,000 | 460 | 168.75 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-09-26]1株→2株 [2012-06-27]1株→200株 [2005-09-27]1株→4株