3778 さくらインターネット(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 | 31,848 | 32,248 | 31,848 | 32,248 | 4 | 40.31 |
| 2008-12-29 | 31,904 | 31,952 | 31,200 | 31,800 | 91 | 39.75 |
| 2008-12-26 | 32,000 | 32,504 | 31,504 | 32,200 | 78 | 40.25 |
| 2008-12-25 | 31,600 | 32,504 | 30,600 | 32,400 | 93 | 40.50 |
| 2008-12-24 | 33,104 | 33,104 | 31,200 | 32,000 | 156 | 40 |
| 2008-12-22 | 32,504 | 33,200 | 32,000 | 33,000 | 122 | 41.25 |
| 2008-12-19 | 31,800 | 33,048 | 31,800 | 33,000 | 81 | 41.25 |
| 2008-12-18 | 32,304 | 32,704 | 31,200 | 32,648 | 102 | 40.81 |
| 2008-12-17 | 33,800 | 33,848 | 32,152 | 32,200 | 103 | 40.25 |
| 2008-12-16 | 33,304 | 34,400 | 32,304 | 33,304 | 82 | 41.63 |
| 2008-12-15 | 32,704 | 34,504 | 32,000 | 33,704 | 158 | 42.13 |
| 2008-12-12 | 34,000 | 34,448 | 32,048 | 33,504 | 191 | 41.88 |
| 2008-12-11 | 33,752 | 34,400 | 32,152 | 34,400 | 180 | 43 |
| 2008-12-10 | 32,552 | 35,000 | 32,152 | 34,952 | 133 | 43.69 |
| 2008-12-09 | 32,848 | 33,504 | 32,000 | 33,304 | 137 | 41.63 |
| 2008-12-08 | 32,000 | 32,448 | 31,000 | 32,448 | 122 | 40.56 |
| 2008-12-05 | 32,048 | 32,304 | 30,304 | 32,000 | 50 | 40 |
| 2008-12-04 | 34,248 | 34,248 | 30,600 | 32,448 | 114 | 40.56 |
| 2008-12-03 | 33,048 | 34,504 | 31,248 | 34,352 | 139 | 42.94 |
| 2008-12-02 | 31,704 | 32,848 | 31,504 | 32,448 | 105 | 40.56 |
| 2008-12-01 | 34,304 | 34,304 | 31,600 | 33,704 | 72 | 42.13 |
| 2008-11-28 | 32,800 | 33,904 | 32,504 | 33,904 | 83 | 42.38 |
| 2008-11-27 | 33,752 | 34,200 | 32,000 | 32,000 | 118 | 40 |
| 2008-11-26 | 35,248 | 35,504 | 32,600 | 33,800 | 69 | 42.25 |
| 2008-11-25 | 35,600 | 36,600 | 34,000 | 35,352 | 91 | 44.19 |
| 2008-11-21 | 33,448 | 35,504 | 32,152 | 35,200 | 111 | 44 |
| 2008-11-20 | 34,000 | 35,800 | 32,000 | 34,952 | 103 | 43.69 |
| 2008-11-19 | 38,448 | 39,400 | 35,104 | 35,200 | 123 | 44 |
| 2008-11-18 | 37,504 | 41,000 | 36,000 | 37,752 | 167 | 47.19 |
| 2008-11-17 | 36,304 | 38,800 | 34,304 | 37,904 | 273 | 47.38 |
| 2008-11-14 | 35,200 | 36,504 | 34,400 | 36,304 | 106 | 45.38 |
| 2008-11-13 | 37,000 | 37,000 | 34,000 | 36,000 | 107 | 45 |
| 2008-11-12 | 35,800 | 37,504 | 33,200 | 37,504 | 169 | 46.88 |
| 2008-11-11 | 36,048 | 36,904 | 34,848 | 36,904 | 38 | 46.13 |
| 2008-11-10 | 37,304 | 37,352 | 35,504 | 37,000 | 89 | 46.25 |
| 2008-11-07 | 34,104 | 37,000 | 33,648 | 36,504 | 50 | 45.63 |
| 2008-11-06 | 35,952 | 36,904 | 34,800 | 36,104 | 108 | 45.13 |
| 2008-11-05 | 35,248 | 38,848 | 34,104 | 38,704 | 265 | 48.38 |
| 2008-11-04 | 35,200 | 35,400 | 34,200 | 35,400 | 66 | 44.25 |
| 2008-10-31 | 35,552 | 35,800 | 33,800 | 35,400 | 55 | 44.25 |
| 2008-10-30 | 33,800 | 36,600 | 33,400 | 35,704 | 112 | 44.63 |
| 2008-10-29 | 34,200 | 34,200 | 31,152 | 34,200 | 214 | 42.75 |
| 2008-10-28 | 31,000 | 31,000 | 28,600 | 29,904 | 93 | 37.38 |
| 2008-10-27 | 33,304 | 33,304 | 30,448 | 32,600 | 50 | 40.75 |
| 2008-10-24 | 35,400 | 35,400 | 33,704 | 33,704 | 26 | 42.13 |
| 2008-10-23 | 33,848 | 35,000 | 32,152 | 35,000 | 58 | 43.75 |
| 2008-10-22 | 33,704 | 35,952 | 33,704 | 35,600 | 47 | 44.50 |
| 2008-10-21 | 37,304 | 37,304 | 33,400 | 35,304 | 167 | 44.13 |
| 2008-10-20 | 34,304 | 35,504 | 34,000 | 35,304 | 159 | 44.13 |
| 2008-10-17 | 34,104 | 34,848 | 33,600 | 33,904 | 50 | 42.38 |
| 2008-10-16 | 32,400 | 34,400 | 31,304 | 32,104 | 132 | 40.13 |
| 2008-10-15 | 32,200 | 35,200 | 31,400 | 35,200 | 138 | 44 |
| 2008-10-14 | 31,000 | 31,400 | 30,504 | 31,400 | 174 | 39.25 |
| 2008-10-10 | 25,600 | 28,704 | 24,504 | 28,400 | 232 | 35.50 |
| 2008-10-09 | 26,504 | 28,904 | 25,688 | 27,008 | 147 | 33.76 |
| 2008-10-08 | 26,504 | 27,000 | 26,504 | 26,504 | 223 | 33.13 |
| 2008-10-07 | 28,304 | 30,000 | 28,200 | 29,504 | 285 | 36.88 |
| 2008-10-06 | 35,000 | 35,400 | 32,200 | 32,200 | 276 | 40.25 |
| 2008-10-03 | 38,200 | 38,600 | 36,200 | 36,200 | 146 | 45.25 |
| 2008-10-02 | 40,600 | 41,904 | 39,000 | 39,000 | 261 | 48.75 |
| 2008-10-01 | 46,600 | 47,304 | 43,000 | 43,000 | 101 | 53.75 |
| 2008-09-30 | 44,304 | 47,000 | 44,000 | 47,000 | 105 | 58.75 |
| 2008-09-29 | 47,552 | 48,752 | 47,504 | 47,504 | 46 | 59.38 |
| 2008-09-26 | 48,904 | 49,848 | 48,000 | 48,000 | 65 | 60 |
| 2008-09-25 | 49,904 | 49,904 | 47,400 | 48,952 | 143 | 61.19 |
| 2008-09-24 | 52,400 | 52,400 | 48,600 | 49,904 | 116 | 62.38 |
| 2008-09-22 | 54,904 | 55,000 | 51,504 | 52,600 | 78 | 65.75 |
| 2008-09-19 | 55,000 | 56,000 | 54,000 | 54,904 | 162 | 68.63 |
| 2008-09-18 | 53,000 | 53,000 | 51,000 | 52,504 | 63 | 65.63 |
| 2008-09-17 | 50,800 | 54,000 | 50,800 | 53,000 | 48 | 66.25 |
| 2008-09-16 | 47,104 | 53,904 | 47,104 | 50,304 | 252 | 62.88 |
| 2008-09-12 | 48,104 | 49,904 | 48,104 | 49,904 | 44 | 62.38 |
| 2008-09-11 | 50,704 | 50,704 | 48,504 | 48,504 | 19 | 60.63 |
| 2008-09-10 | 50,000 | 50,800 | 48,000 | 50,704 | 54 | 63.38 |
| 2008-09-09 | 49,800 | 49,904 | 48,000 | 49,904 | 85 | 62.38 |
| 2008-09-08 | 49,504 | 51,000 | 49,504 | 50,800 | 38 | 63.50 |
| 2008-09-05 | 47,904 | 49,904 | 47,904 | 49,904 | 130 | 62.38 |
| 2008-09-04 | 54,200 | 54,200 | 51,000 | 52,000 | 62 | 65 |
| 2008-09-03 | 56,200 | 56,200 | 54,200 | 54,200 | 39 | 67.75 |
| 2008-09-02 | 55,104 | 56,904 | 54,504 | 56,104 | 145 | 70.13 |
| 2008-09-01 | 57,000 | 57,400 | 53,800 | 54,000 | 196 | 67.50 |
| 2008-08-29 | 54,304 | 57,704 | 53,504 | 56,504 | 242 | 70.63 |
| 2008-08-28 | 53,000 | 54,504 | 50,600 | 53,800 | 92 | 67.25 |
| 2008-08-27 | 50,000 | 54,000 | 50,000 | 52,704 | 89 | 65.88 |
| 2008-08-26 | 49,600 | 50,000 | 49,104 | 49,952 | 62 | 62.44 |
| 2008-08-25 | 49,104 | 50,904 | 49,104 | 50,904 | 118 | 63.63 |
| 2008-08-22 | 50,000 | 51,000 | 49,200 | 49,200 | 159 | 61.50 |
| 2008-08-21 | 53,200 | 53,200 | 51,000 | 52,400 | 38 | 65.50 |
| 2008-08-20 | 51,904 | 52,904 | 50,200 | 52,504 | 119 | 65.63 |
| 2008-08-19 | 52,904 | 55,800 | 52,904 | 52,904 | 153 | 66.13 |
| 2008-08-18 | 57,104 | 58,000 | 56,304 | 57,904 | 29 | 72.38 |
| 2008-08-15 | 58,200 | 59,000 | 56,104 | 57,200 | 75 | 71.50 |
| 2008-08-14 | 60,000 | 62,000 | 60,000 | 60,704 | 72 | 75.88 |
| 2008-08-13 | 58,704 | 60,504 | 58,000 | 60,504 | 34 | 75.63 |
| 2008-08-12 | 57,504 | 60,000 | 56,504 | 60,000 | 85 | 75 |
| 2008-08-11 | 60,304 | 60,800 | 57,504 | 58,000 | 107 | 72.50 |
| 2008-08-08 | 62,000 | 62,000 | 60,000 | 60,104 | 15 | 75.13 |
| 2008-08-07 | 62,104 | 62,800 | 59,000 | 62,800 | 76 | 78.50 |
| 2008-08-06 | 61,000 | 63,904 | 60,000 | 63,904 | 96 | 79.88 |
| 2008-08-05 | 61,504 | 62,104 | 60,000 | 61,504 | 68 | 76.88 |
| 2008-08-04 | 64,800 | 64,800 | 61,304 | 62,000 | 58 | 77.50 |
| 2008-08-01 | 67,000 | 68,704 | 66,000 | 66,304 | 42 | 82.88 |
| 2008-07-31 | 68,104 | 69,504 | 65,400 | 66,904 | 103 | 83.63 |
| 2008-07-30 | 75,104 | 75,600 | 70,000 | 70,104 | 292 | 87.63 |
| 2008-07-28 | 66,104 | 67,104 | 65,600 | 66,104 | 92 | 82.63 |
| 2008-07-25 | 67,304 | 67,304 | 64,800 | 65,600 | 64 | 82 |
| 2008-07-24 | 63,704 | 68,000 | 63,504 | 67,000 | 108 | 83.75 |
| 2008-07-23 | 64,000 | 64,704 | 62,504 | 63,200 | 29 | 79 |
| 2008-07-22 | 65,504 | 66,504 | 62,000 | 63,704 | 72 | 79.63 |
| 2008-07-18 | 63,800 | 66,000 | 63,800 | 66,000 | 37 | 82.50 |
| 2008-07-17 | 62,000 | 64,504 | 61,904 | 64,304 | 60 | 80.38 |
| 2008-07-16 | 61,600 | 63,000 | 59,800 | 61,800 | 109 | 77.25 |
| 2008-07-15 | 61,704 | 63,000 | 61,000 | 62,504 | 47 | 78.13 |
| 2008-07-14 | 61,400 | 63,104 | 61,400 | 62,200 | 73 | 77.75 |
| 2008-07-11 | 64,504 | 65,000 | 63,400 | 64,400 | 86 | 80.50 |
| 2008-07-10 | 64,904 | 66,400 | 63,600 | 65,000 | 181 | 81.25 |
| 2008-07-09 | 69,000 | 69,000 | 64,104 | 67,400 | 171 | 84.25 |
| 2008-07-08 | 71,000 | 71,400 | 69,200 | 70,000 | 59 | 87.50 |
| 2008-07-07 | 69,600 | 72,704 | 68,504 | 72,704 | 102 | 90.88 |
| 2008-07-04 | 68,904 | 70,304 | 68,504 | 70,200 | 102 | 87.75 |
| 2008-07-03 | 68,904 | 70,304 | 68,904 | 69,400 | 220 | 86.75 |
| 2008-07-02 | 74,504 | 74,504 | 70,504 | 71,400 | 98 | 89.25 |
| 2008-07-01 | 76,000 | 76,000 | 70,200 | 73,504 | 225 | 91.88 |
| 2008-06-30 | 77,504 | 78,304 | 75,200 | 75,600 | 64 | 94.50 |
| 2008-06-27 | 75,000 | 78,104 | 74,000 | 77,800 | 112 | 97.25 |
| 2008-06-26 | 78,904 | 79,504 | 77,000 | 77,000 | 68 | 96.25 |
| 2008-06-25 | 81,304 | 81,504 | 75,000 | 79,704 | 194 | 99.63 |
| 2008-06-24 | 80,800 | 81,704 | 79,104 | 80,504 | 120 | 100.63 |
| 2008-06-23 | 81,000 | 81,904 | 79,104 | 79,800 | 162 | 99.75 |
| 2008-06-20 | 83,000 | 83,104 | 81,000 | 81,904 | 248 | 102.38 |
| 2008-06-19 | 84,704 | 86,904 | 81,000 | 82,000 | 549 | 102.50 |
| 2008-06-18 | 81,304 | 85,000 | 79,304 | 84,904 | 579 | 106.13 |
| 2008-06-17 | 77,904 | 81,504 | 77,304 | 81,000 | 427 | 101.25 |
| 2008-06-16 | 77,504 | 77,504 | 73,000 | 77,104 | 128 | 96.38 |
| 2008-06-13 | 71,904 | 76,800 | 71,904 | 76,504 | 90 | 95.63 |
| 2008-06-12 | 71,704 | 72,800 | 68,904 | 72,800 | 251 | 91 |
| 2008-06-11 | 75,600 | 75,800 | 69,800 | 72,000 | 343 | 90 |
| 2008-06-10 | 75,600 | 77,504 | 74,600 | 75,504 | 156 | 94.38 |
| 2008-06-09 | 75,600 | 75,904 | 74,704 | 75,000 | 165 | 93.75 |
| 2008-06-06 | 76,504 | 76,704 | 75,000 | 76,600 | 254 | 95.75 |
| 2008-06-05 | 77,000 | 77,600 | 76,104 | 76,800 | 134 | 96 |
| 2008-06-04 | 76,504 | 78,904 | 76,000 | 77,000 | 318 | 96.25 |
| 2008-06-03 | 79,600 | 79,600 | 76,504 | 77,504 | 314 | 96.88 |
| 2008-06-02 | 78,400 | 79,800 | 77,504 | 79,704 | 213 | 99.63 |
| 2008-05-30 | 78,904 | 79,904 | 78,504 | 78,904 | 120 | 98.63 |
| 2008-05-29 | 79,800 | 80,104 | 76,800 | 80,000 | 254 | 100 |
| 2008-05-28 | 80,800 | 83,400 | 78,504 | 80,304 | 198 | 100.38 |
| 2008-05-27 | 79,600 | 82,800 | 78,104 | 82,800 | 231 | 103.50 |
| 2008-05-26 | 81,000 | 81,000 | 79,104 | 79,904 | 173 | 99.88 |
| 2008-05-23 | 85,000 | 85,304 | 80,800 | 82,000 | 393 | 102.50 |
| 2008-05-22 | 78,200 | 84,704 | 77,200 | 84,000 | 434 | 105 |
| 2008-05-21 | 78,104 | 80,304 | 78,104 | 78,504 | 208 | 98.13 |
| 2008-05-20 | 82,400 | 83,200 | 78,504 | 80,000 | 359 | 100 |
| 2008-05-19 | 83,304 | 83,304 | 80,400 | 81,504 | 344 | 101.88 |
| 2008-05-16 | 88,000 | 92,000 | 80,104 | 81,400 | 755 | 101.75 |
| 2008-05-15 | 96,904 | 96,904 | 88,000 | 88,104 | 759 | 110.13 |
| 2008-05-14 | 90,504 | 97,000 | 89,504 | 94,904 | 1,289 | 118.63 |
| 2008-05-13 | 85,904 | 89,400 | 84,504 | 89,000 | 477 | 111.25 |
| 2008-05-12 | 85,104 | 85,800 | 83,504 | 85,000 | 231 | 106.25 |
| 2008-05-09 | 86,400 | 88,000 | 81,400 | 85,000 | 1,015 | 106.25 |
| 2008-05-08 | 78,600 | 85,000 | 78,104 | 85,000 | 614 | 106.25 |
| 2008-05-07 | 80,000 | 81,104 | 78,800 | 79,000 | 244 | 98.75 |
| 2008-05-02 | 77,000 | 80,104 | 77,000 | 79,400 | 290 | 99.25 |
| 2008-05-01 | 77,800 | 78,904 | 75,104 | 77,200 | 359 | 96.50 |
| 2008-04-30 | 78,504 | 79,504 | 77,504 | 78,200 | 281 | 97.75 |
| 2008-04-28 | 81,504 | 81,904 | 78,800 | 79,504 | 282 | 99.38 |
| 2008-04-25 | 77,904 | 82,104 | 77,600 | 80,504 | 457 | 100.63 |
| 2008-04-24 | 78,104 | 79,000 | 77,000 | 77,600 | 201 | 97 |
| 2008-04-23 | 78,000 | 78,600 | 77,000 | 77,400 | 325 | 96.75 |
| 2008-04-22 | 79,200 | 80,000 | 77,504 | 78,200 | 216 | 97.75 |
| 2008-04-21 | 79,304 | 81,800 | 77,600 | 78,904 | 210 | 98.63 |
| 2008-04-18 | 79,504 | 79,504 | 77,504 | 79,304 | 293 | 99.13 |
| 2008-04-17 | 84,000 | 84,400 | 80,104 | 80,504 | 385 | 100.63 |
| 2008-04-16 | 81,904 | 85,000 | 81,104 | 82,904 | 541 | 103.63 |
| 2008-04-15 | 85,000 | 85,400 | 80,304 | 80,600 | 466 | 100.75 |
| 2008-04-14 | 75,400 | 81,104 | 75,000 | 80,000 | 453 | 100 |
| 2008-04-11 | 77,600 | 82,600 | 76,000 | 79,400 | 531 | 99.25 |
| 2008-04-10 | 79,800 | 79,904 | 74,304 | 76,104 | 504 | 95.13 |
| 2008-04-09 | 86,000 | 86,000 | 77,000 | 80,104 | 769 | 100.13 |
| 2008-04-08 | 92,504 | 95,000 | 82,400 | 86,400 | 1,343 | 108 |
| 2008-04-07 | 96,000 | 96,800 | 91,000 | 92,400 | 713 | 115.50 |
| 2008-04-04 | 98,304 | 104,000 | 88,304 | 93,000 | 3,985 | 116.25 |
| 2008-04-03 | 84,304 | 93,304 | 84,304 | 93,304 | 1,361 | 116.63 |
| 2008-04-02 | 75,000 | 89,000 | 75,000 | 83,304 | 3,922 | 104.13 |
| 2008-04-01 | 85,000 | 85,000 | 85,000 | 85,000 | 176 | 106.25 |
| 2008-03-31 | 123,000 | 123,000 | 105,000 | 105,000 | 924 | 131.25 |
| 2008-03-28 | 130,000 | 133,000 | 122,000 | 125,000 | 441 | 156.25 |
| 2008-03-27 | 133,000 | 145,000 | 133,000 | 134,000 | 476 | 167.50 |
| 2008-03-26 | 138,000 | 138,000 | 127,000 | 131,000 | 701 | 163.75 |
| 2008-03-25 | 153,000 | 153,000 | 142,000 | 144,000 | 263 | 180 |
| 2008-03-24 | 156,000 | 157,000 | 143,000 | 153,000 | 364 | 191.25 |
| 2008-03-21 | 154,000 | 162,000 | 152,000 | 159,000 | 513 | 198.75 |
| 2008-03-19 | 147,000 | 158,000 | 147,000 | 157,000 | 715 | 196.25 |
| 2008-03-18 | 144,000 | 151,000 | 138,000 | 150,000 | 698 | 187.50 |
| 2008-03-17 | 140,000 | 145,000 | 125,000 | 137,000 | 562 | 171.25 |
| 2008-03-14 | 160,000 | 163,000 | 145,000 | 145,000 | 759 | 181.25 |
| 2008-03-13 | 170,000 | 170,000 | 155,000 | 163,000 | 826 | 203.75 |
| 2008-03-12 | 178,000 | 179,000 | 168,000 | 172,000 | 517 | 215 |
| 2008-03-11 | 166,000 | 176,000 | 164,000 | 173,000 | 1,026 | 216.25 |
| 2008-03-10 | 167,000 | 170,000 | 164,000 | 166,000 | 449 | 207.50 |
| 2008-03-07 | 170,000 | 170,000 | 161,000 | 169,000 | 668 | 211.25 |
| 2008-03-06 | 172,000 | 177,000 | 170,000 | 173,000 | 438 | 216.25 |
| 2008-03-05 | 170,000 | 179,000 | 166,000 | 171,000 | 1,137 | 213.75 |
| 2008-03-04 | 172,000 | 181,000 | 168,000 | 169,000 | 1,348 | 211.25 |
| 2008-03-03 | 156,000 | 175,000 | 156,000 | 169,000 | 812 | 211.25 |
| 2008-02-29 | 163,000 | 168,000 | 158,000 | 163,000 | 523 | 203.75 |
| 2008-02-28 | 164,000 | 171,000 | 156,000 | 165,000 | 1,411 | 206.25 |
| 2008-02-27 | 150,000 | 163,000 | 146,000 | 163,000 | 2,259 | 203.75 |
| 2008-02-26 | 160,000 | 160,000 | 142,000 | 144,000 | 1,487 | 180 |
| 2008-02-25 | 135,000 | 150,000 | 133,000 | 150,000 | 1,322 | 187.50 |
| 2008-02-22 | 131,000 | 134,000 | 130,000 | 130,000 | 213 | 162.50 |
| 2008-02-21 | 125,000 | 130,000 | 120,000 | 128,000 | 156 | 160 |
| 2008-02-20 | 128,000 | 132,000 | 124,000 | 124,000 | 173 | 155 |
| 2008-02-19 | 130,000 | 132,000 | 127,000 | 130,000 | 117 | 162.50 |
| 2008-02-18 | 132,000 | 135,000 | 131,000 | 132,000 | 149 | 165 |
| 2008-02-15 | 133,000 | 137,000 | 123,000 | 135,000 | 586 | 168.75 |
| 2008-02-14 | 140,000 | 141,000 | 133,000 | 139,000 | 477 | 173.75 |
| 2008-02-13 | 133,000 | 138,000 | 133,000 | 136,000 | 268 | 170 |
| 2008-02-12 | 131,000 | 135,000 | 127,000 | 132,000 | 227 | 165 |
| 2008-02-08 | 142,000 | 142,000 | 132,000 | 137,000 | 333 | 171.25 |
| 2008-02-07 | 142,000 | 145,000 | 140,000 | 142,000 | 408 | 177.50 |
| 2008-02-06 | 133,000 | 142,000 | 133,000 | 138,000 | 686 | 172.50 |
| 2008-02-05 | 138,000 | 138,000 | 125,000 | 135,000 | 831 | 168.75 |
| 2008-02-04 | 142,000 | 148,000 | 135,000 | 136,000 | 1,570 | 170 |
| 2008-02-01 | 121,000 | 140,000 | 120,000 | 138,000 | 1,803 | 172.50 |
| 2008-01-31 | 113,000 | 120,000 | 111,000 | 120,000 | 660 | 150 |
| 2008-01-30 | 114,000 | 117,000 | 111,000 | 113,000 | 484 | 141.25 |
| 2008-01-29 | 105,000 | 114,000 | 105,000 | 111,000 | 543 | 138.75 |
| 2008-01-28 | 103,000 | 115,000 | 100,000 | 107,000 | 939 | 133.75 |
| 2008-01-25 | 99,504 | 107,000 | 99,000 | 107,000 | 1,065 | 133.75 |
| 2008-01-24 | 88,504 | 96,504 | 87,304 | 96,504 | 640 | 120.63 |
| 2008-01-23 | 82,000 | 87,304 | 82,000 | 86,504 | 483 | 108.13 |
| 2008-01-22 | 81,304 | 82,304 | 78,504 | 82,000 | 254 | 102.50 |
| 2008-01-21 | 77,104 | 82,304 | 76,504 | 82,304 | 195 | 102.88 |
| 2008-01-18 | 75,000 | 78,000 | 70,104 | 78,000 | 332 | 97.50 |
| 2008-01-17 | 76,000 | 77,000 | 74,800 | 76,904 | 230 | 96.13 |
| 2008-01-16 | 72,000 | 77,000 | 70,000 | 76,600 | 379 | 95.75 |
| 2008-01-15 | 73,000 | 76,904 | 70,000 | 75,000 | 252 | 93.75 |
| 2008-01-11 | 74,104 | 77,000 | 72,800 | 74,000 | 211 | 92.50 |
| 2008-01-10 | 80,000 | 80,000 | 72,000 | 72,304 | 222 | 90.38 |
| 2008-01-09 | 76,504 | 79,400 | 74,800 | 78,400 | 247 | 98 |
| 2008-01-08 | 74,504 | 77,704 | 72,904 | 76,504 | 236 | 95.63 |
| 2008-01-07 | 74,800 | 77,704 | 72,000 | 74,200 | 186 | 92.75 |
| 2008-01-04 | 78,504 | 79,000 | 74,000 | 74,800 | 323 | 93.50 |
分割・併合履歴 ： [2015-08-27]1株→4株 [2011-09-28]1株→200株