3791 (株)IGポート 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 | 46,300 | 47,350 | 46,300 | 47,000 | 7 | 117.50 |
| 2008-12-29 | 47,000 | 47,000 | 45,800 | 47,000 | 13 | 117.50 |
| 2008-12-26 | 44,800 | 46,300 | 44,800 | 46,300 | 11 | 115.75 |
| 2008-12-25 | 44,000 | 45,600 | 44,000 | 45,550 | 6 | 113.88 |
| 2008-12-24 | 44,900 | 44,900 | 44,250 | 44,250 | 14 | 110.63 |
| 2008-12-22 | 46,200 | 46,200 | 44,850 | 45,700 | 14 | 114.25 |
| 2008-12-19 | 46,000 | 46,150 | 45,350 | 46,150 | 19 | 115.38 |
| 2008-12-18 | 47,350 | 47,350 | 46,100 | 46,750 | 15 | 116.88 |
| 2008-12-17 | 47,600 | 47,650 | 47,100 | 47,300 | 10 | 118.25 |
| 2008-12-16 | 47,600 | 48,250 | 47,600 | 47,600 | 5 | 119 |
| 2008-12-15 | 48,750 | 48,750 | 47,600 | 48,400 | 8 | 121 |
| 2008-12-12 | 48,800 | 48,800 | 47,600 | 47,600 | 9 | 119 |
| 2008-12-11 | 50,100 | 50,100 | 48,700 | 48,750 | 7 | 121.88 |
| 2008-12-10 | 48,500 | 50,300 | 47,350 | 50,100 | 35 | 125.25 |
| 2008-12-09 | 48,900 | 49,000 | 48,000 | 49,000 | 39 | 122.50 |
| 2008-12-08 | 50,400 | 50,500 | 50,400 | 50,500 | 4 | 126.25 |
| 2008-12-05 | 49,250 | 50,300 | 49,250 | 50,300 | 7 | 125.75 |
| 2008-12-04 | 50,100 | 50,600 | 49,200 | 49,200 | 7 | 123 |
| 2008-12-03 | 49,050 | 49,050 | 49,050 | 49,050 | 1 | 122.63 |
| 2008-12-02 | 49,400 | 49,450 | 49,000 | 49,000 | 7 | 122.50 |
| 2008-12-01 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 125 |
| 2008-11-28 | 52,400 | 52,400 | 49,400 | 49,400 | 15 | 123.50 |
| 2008-11-27 | 49,500 | 51,900 | 49,500 | 51,900 | 4 | 129.75 |
| 2008-11-26 | 49,800 | 52,900 | 49,800 | 51,400 | 46 | 128.50 |
| 2008-11-25 | 49,400 | 49,400 | 49,400 | 49,400 | 4 | 123.50 |
| 2008-11-21 | 50,900 | 50,900 | 49,050 | 50,800 | 4 | 127 |
| 2008-11-20 | 48,200 | 51,800 | 48,000 | 51,800 | 7 | 129.50 |
| 2008-11-19 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 122.50 |
| 2008-11-18 | 50,000 | 50,000 | 49,800 | 49,800 | 2 | 124.50 |
| 2008-11-17 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 128.75 |
| 2008-11-14 | 50,700 | 53,200 | 50,700 | 51,000 | 15 | 127.50 |
| 2008-11-13 | 53,200 | 53,200 | 52,700 | 52,700 | 3 | 131.75 |
| 2008-11-12 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 132.50 |
| 2008-11-10 | 50,000 | 52,500 | 50,000 | 52,500 | 12 | 131.25 |
| 2008-11-07 | 50,000 | 51,000 | 48,700 | 51,000 | 11 | 127.50 |
| 2008-11-06 | 49,350 | 51,000 | 49,100 | 50,000 | 23 | 125 |
| 2008-11-05 | 48,500 | 50,000 | 48,100 | 49,750 | 15 | 124.38 |
| 2008-11-04 | 49,500 | 49,500 | 48,600 | 48,600 | 7 | 121.50 |
| 2008-10-31 | 50,000 | 50,000 | 50,000 | 50,000 | 14 | 125 |
| 2008-10-30 | 50,500 | 51,900 | 50,000 | 51,000 | 6 | 127.50 |
| 2008-10-29 | 49,800 | 50,500 | 49,800 | 50,000 | 16 | 125 |
| 2008-10-28 | 48,000 | 48,800 | 48,000 | 48,800 | 19 | 122 |
| 2008-10-27 | 50,000 | 50,000 | 45,600 | 45,600 | 26 | 114 |
| 2008-10-24 | 49,700 | 50,000 | 48,500 | 50,000 | 36 | 125 |
| 2008-10-23 | 50,000 | 50,000 | 49,500 | 49,500 | 33 | 123.75 |
| 2008-10-22 | 51,100 | 51,500 | 50,900 | 50,900 | 30 | 127.25 |
| 2008-10-21 | 51,000 | 51,000 | 51,000 | 51,000 | 7 | 127.50 |
| 2008-10-20 | 49,300 | 50,900 | 49,200 | 50,900 | 18 | 127.25 |
| 2008-10-17 | 47,650 | 50,100 | 47,650 | 49,300 | 15 | 123.25 |
| 2008-10-16 | 49,800 | 49,800 | 47,500 | 47,500 | 40 | 118.75 |
| 2008-10-15 | 47,400 | 50,800 | 47,000 | 50,800 | 20 | 127 |
| 2008-10-14 | 43,800 | 47,000 | 43,800 | 47,000 | 37 | 117.50 |
| 2008-10-10 | 44,600 | 44,600 | 42,100 | 43,000 | 40 | 107.50 |
| 2008-10-09 | 44,500 | 46,500 | 43,600 | 45,000 | 65 | 112.50 |
| 2008-10-08 | 51,500 | 51,500 | 46,500 | 46,500 | 27 | 116.25 |
| 2008-10-07 | 47,100 | 52,000 | 47,100 | 52,000 | 63 | 130 |
| 2008-10-06 | 55,500 | 57,000 | 52,000 | 52,100 | 51 | 130.25 |
| 2008-10-03 | 56,400 | 56,500 | 56,400 | 56,500 | 12 | 141.25 |
| 2008-10-02 | 59,000 | 59,500 | 55,900 | 55,900 | 24 | 139.75 |
| 2008-10-01 | 58,500 | 59,000 | 58,500 | 59,000 | 21 | 147.50 |
| 2008-09-30 | 57,300 | 58,100 | 56,100 | 58,100 | 24 | 145.25 |
| 2008-09-29 | 58,800 | 58,800 | 58,800 | 58,800 | 3 | 147 |
| 2008-09-26 | 59,000 | 59,000 | 58,500 | 58,500 | 14 | 146.25 |
| 2008-09-25 | 58,100 | 59,000 | 58,100 | 59,000 | 15 | 147.50 |
| 2008-09-24 | 57,700 | 58,500 | 57,700 | 58,100 | 17 | 145.25 |
| 2008-09-22 | 58,000 | 58,100 | 57,000 | 57,000 | 15 | 142.50 |
| 2008-09-19 | 57,100 | 58,000 | 57,100 | 57,600 | 21 | 144 |
| 2008-09-18 | 58,900 | 59,000 | 58,000 | 58,000 | 16 | 145 |
| 2008-09-17 | 57,200 | 59,200 | 57,200 | 59,200 | 17 | 148 |
| 2008-09-16 | 57,500 | 58,700 | 57,000 | 57,000 | 63 | 142.50 |
| 2008-09-12 | 58,000 | 59,000 | 58,000 | 59,000 | 11 | 147.50 |
| 2008-09-11 | 58,000 | 60,000 | 58,000 | 58,000 | 15 | 145 |
| 2008-09-10 | 56,800 | 57,500 | 56,800 | 57,500 | 16 | 143.75 |
| 2008-09-09 | 56,200 | 57,000 | 56,200 | 57,000 | 14 | 142.50 |
| 2008-09-08 | 55,000 | 56,000 | 55,000 | 55,900 | 16 | 139.75 |
| 2008-09-05 | 55,800 | 56,800 | 55,000 | 55,500 | 50 | 138.75 |
| 2008-09-04 | 57,400 | 57,400 | 56,800 | 57,300 | 22 | 143.25 |
| 2008-09-03 | 59,600 | 59,600 | 56,000 | 57,000 | 79 | 142.50 |
| 2008-09-02 | 63,000 | 63,000 | 60,000 | 60,600 | 226 | 151.50 |
| 2008-09-01 | 57,000 | 58,000 | 57,000 | 58,000 | 17 | 145 |
| 2008-08-29 | 57,900 | 57,900 | 54,700 | 57,300 | 39 | 143.25 |
| 2008-08-28 | 57,500 | 58,300 | 56,300 | 57,800 | 10 | 144.50 |
| 2008-08-27 | 56,800 | 57,000 | 56,700 | 57,000 | 17 | 142.50 |
| 2008-08-26 | 56,000 | 56,800 | 56,000 | 56,300 | 13 | 140.75 |
| 2008-08-25 | 55,700 | 55,900 | 54,900 | 55,900 | 5 | 139.75 |
| 2008-08-22 | 54,800 | 55,400 | 54,800 | 55,400 | 8 | 138.50 |
| 2008-08-21 | 52,000 | 53,900 | 52,000 | 53,900 | 10 | 134.75 |
| 2008-08-20 | 53,700 | 54,000 | 51,500 | 52,000 | 64 | 130 |
| 2008-08-19 | 56,500 | 56,500 | 55,800 | 56,200 | 14 | 140.50 |
| 2008-08-18 | 58,200 | 59,800 | 56,800 | 57,300 | 27 | 143.25 |
| 2008-08-15 | 60,000 | 60,600 | 59,300 | 59,900 | 28 | 149.75 |
| 2008-08-14 | 61,500 | 61,500 | 60,000 | 60,500 | 37 | 151.25 |
| 2008-08-13 | 63,500 | 63,500 | 62,800 | 62,800 | 12 | 157 |
| 2008-08-12 | 63,900 | 63,900 | 61,000 | 63,500 | 93 | 158.75 |
| 2008-08-11 | 65,000 | 65,100 | 63,900 | 63,900 | 24 | 159.75 |
| 2008-08-08 | 67,400 | 67,500 | 63,000 | 64,000 | 92 | 160 |
| 2008-08-07 | 68,700 | 68,700 | 67,600 | 67,600 | 16 | 169 |
| 2008-08-06 | 68,700 | 68,700 | 68,000 | 68,700 | 21 | 171.75 |
| 2008-08-05 | 67,100 | 68,200 | 67,100 | 68,200 | 12 | 170.50 |
| 2008-08-04 | 69,900 | 69,900 | 65,700 | 67,000 | 41 | 167.50 |
| 2008-08-01 | 70,600 | 71,000 | 68,500 | 69,400 | 43 | 173.50 |
| 2008-07-31 | 70,500 | 70,800 | 70,100 | 70,600 | 22 | 176.50 |
| 2008-07-30 | 70,800 | 70,800 | 68,500 | 68,500 | 59 | 171.25 |
| 2008-07-29 | 67,300 | 68,000 | 67,000 | 67,200 | 27 | 168 |
| 2008-07-28 | 68,000 | 68,800 | 67,200 | 67,200 | 30 | 168 |
| 2008-07-25 | 68,300 | 68,600 | 67,800 | 68,000 | 36 | 170 |
| 2008-07-24 | 71,000 | 72,000 | 68,300 | 68,300 | 62 | 170.75 |
| 2008-07-23 | 70,800 | 71,000 | 70,500 | 71,000 | 21 | 177.50 |
| 2008-07-22 | 70,500 | 71,000 | 69,800 | 70,800 | 31 | 177 |
| 2008-07-18 | 73,000 | 73,000 | 69,200 | 70,500 | 39 | 176.25 |
| 2008-07-17 | 71,000 | 72,000 | 69,500 | 72,000 | 30 | 180 |
| 2008-07-16 | 68,000 | 71,000 | 68,000 | 69,500 | 217 | 173.75 |
| 2008-07-15 | 79,900 | 79,900 | 77,200 | 78,000 | 13 | 195 |
| 2008-07-14 | 80,000 | 81,000 | 79,300 | 79,900 | 16 | 199.75 |
| 2008-07-11 | 79,200 | 80,500 | 79,000 | 80,500 | 17 | 201.25 |
| 2008-07-10 | 81,300 | 81,400 | 79,000 | 80,800 | 20 | 202 |
| 2008-07-09 | 82,000 | 82,900 | 81,400 | 81,400 | 7 | 203.50 |
| 2008-07-08 | 82,400 | 83,500 | 81,700 | 81,700 | 19 | 204.25 |
| 2008-07-07 | 86,300 | 86,300 | 82,300 | 83,000 | 19 | 207.50 |
| 2008-07-04 | 84,100 | 85,500 | 84,000 | 85,500 | 7 | 213.75 |
| 2008-07-03 | 82,000 | 86,000 | 82,000 | 83,900 | 34 | 209.75 |
| 2008-07-02 | 87,200 | 87,200 | 80,900 | 81,900 | 35 | 204.75 |
| 2008-07-01 | 88,900 | 88,900 | 87,500 | 87,500 | 10 | 218.75 |
| 2008-06-30 | 87,300 | 88,500 | 87,300 | 88,500 | 4 | 221.25 |
| 2008-06-27 | 87,500 | 89,000 | 85,600 | 88,300 | 13 | 220.75 |
| 2008-06-26 | 87,500 | 88,500 | 85,500 | 88,500 | 6 | 221.25 |
| 2008-06-25 | 88,000 | 89,800 | 85,000 | 88,500 | 21 | 221.25 |
| 2008-06-24 | 89,800 | 89,800 | 88,000 | 89,800 | 3 | 224.50 |
| 2008-06-23 | 89,000 | 90,000 | 88,000 | 89,900 | 23 | 224.75 |
| 2008-06-20 | 91,000 | 92,000 | 88,800 | 89,600 | 22 | 224 |
| 2008-06-19 | 93,000 | 93,000 | 88,100 | 88,100 | 42 | 220.25 |
| 2008-06-18 | 92,700 | 92,700 | 89,000 | 92,600 | 33 | 231.50 |
| 2008-06-17 | 92,800 | 92,800 | 92,000 | 92,700 | 9 | 231.75 |
| 2008-06-16 | 91,700 | 93,100 | 89,000 | 93,000 | 20 | 232.50 |
| 2008-06-13 | 92,500 | 92,700 | 90,700 | 92,000 | 36 | 230 |
| 2008-06-12 | 92,500 | 92,500 | 91,500 | 91,500 | 6 | 228.75 |
| 2008-06-11 | 92,000 | 92,900 | 91,300 | 92,800 | 13 | 232 |
| 2008-06-10 | 92,900 | 94,900 | 91,700 | 91,800 | 51 | 229.50 |
| 2008-06-09 | 91,800 | 93,000 | 91,300 | 93,000 | 44 | 232.50 |
| 2008-06-06 | 91,600 | 92,900 | 91,600 | 92,100 | 12 | 230.25 |
| 2008-06-05 | 92,500 | 93,000 | 91,200 | 92,000 | 5 | 230 |
| 2008-06-04 | 92,000 | 92,600 | 92,000 | 92,000 | 32 | 230 |
| 2008-06-03 | 91,100 | 91,900 | 91,100 | 91,900 | 16 | 229.75 |
| 2008-06-02 | 91,600 | 91,600 | 91,200 | 91,300 | 10 | 228.25 |
| 2008-05-30 | 91,600 | 91,700 | 89,600 | 91,700 | 23 | 229.25 |
| 2008-05-29 | 89,300 | 90,600 | 89,300 | 90,600 | 21 | 226.50 |
| 2008-05-28 | 90,300 | 90,300 | 89,000 | 89,200 | 15 | 223 |
| 2008-05-27 | 88,300 | 90,000 | 88,000 | 89,900 | 39 | 224.75 |
| 2008-05-26 | 91,600 | 91,800 | 89,000 | 89,000 | 60 | 222.50 |
| 2008-05-23 | 91,000 | 91,800 | 91,000 | 91,800 | 5 | 229.50 |
| 2008-05-22 | 90,000 | 91,300 | 89,100 | 90,700 | 32 | 226.75 |
| 2008-05-21 | 89,100 | 91,000 | 89,100 | 90,000 | 22 | 225 |
| 2008-05-20 | 91,200 | 91,200 | 90,500 | 91,100 | 26 | 227.75 |
| 2008-05-19 | 89,000 | 92,500 | 89,000 | 91,200 | 66 | 228 |
| 2008-05-16 | 87,900 | 88,400 | 86,000 | 88,000 | 41 | 220 |
| 2008-05-15 | 84,300 | 86,900 | 83,400 | 86,900 | 52 | 217.25 |
| 2008-05-14 | 83,900 | 84,000 | 83,900 | 84,000 | 6 | 210 |
| 2008-05-13 | 83,800 | 84,000 | 83,000 | 83,900 | 10 | 209.75 |
| 2008-05-12 | 82,500 | 83,800 | 82,500 | 83,600 | 27 | 209 |
| 2008-05-09 | 83,200 | 83,300 | 82,000 | 83,200 | 23 | 208 |
| 2008-05-08 | 82,500 | 83,500 | 82,200 | 82,900 | 19 | 207.25 |
| 2008-05-07 | 83,900 | 84,000 | 81,500 | 82,500 | 45 | 206.25 |
| 2008-05-02 | 83,700 | 84,000 | 82,100 | 84,000 | 16 | 210 |
| 2008-05-01 | 82,500 | 83,800 | 81,800 | 83,600 | 25 | 209 |
| 2008-04-30 | 82,700 | 83,700 | 81,500 | 82,400 | 20 | 206 |
| 2008-04-28 | 82,200 | 82,700 | 80,800 | 82,700 | 14 | 206.75 |
| 2008-04-25 | 82,800 | 82,800 | 80,600 | 82,200 | 32 | 205.50 |
| 2008-04-24 | 83,600 | 84,000 | 82,500 | 83,800 | 27 | 209.50 |
| 2008-04-23 | 84,400 | 84,900 | 82,500 | 83,500 | 19 | 208.75 |
| 2008-04-22 | 84,700 | 84,700 | 83,800 | 83,800 | 51 | 209.50 |
| 2008-04-21 | 83,600 | 84,800 | 83,600 | 84,600 | 18 | 211.50 |
| 2008-04-18 | 84,600 | 84,800 | 83,200 | 83,200 | 20 | 208 |
| 2008-04-17 | 82,800 | 84,000 | 82,600 | 83,500 | 41 | 208.75 |
| 2008-04-16 | 84,000 | 84,000 | 82,000 | 82,000 | 51 | 205 |
| 2008-04-15 | 81,000 | 86,000 | 81,000 | 81,000 | 53 | 202.50 |
| 2008-04-14 | 78,000 | 82,000 | 78,000 | 81,200 | 46 | 203 |
| 2008-04-11 | 80,800 | 80,800 | 78,000 | 79,000 | 43 | 197.50 |
| 2008-04-10 | 82,000 | 82,600 | 80,000 | 80,000 | 32 | 200 |
| 2008-04-09 | 76,800 | 81,000 | 76,800 | 80,000 | 29 | 200 |
| 2008-04-08 | 74,600 | 77,000 | 74,600 | 75,900 | 42 | 189.75 |
| 2008-04-07 | 73,700 | 74,800 | 73,000 | 74,800 | 37 | 187 |
| 2008-04-04 | 73,200 | 73,400 | 72,400 | 72,400 | 43 | 181 |
| 2008-04-03 | 72,700 | 73,200 | 72,700 | 73,200 | 49 | 183 |
| 2008-04-02 | 72,500 | 72,800 | 72,000 | 72,500 | 24 | 181.25 |
| 2008-04-01 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 180 |
| 2008-03-31 | 70,400 | 72,000 | 70,000 | 72,000 | 13 | 180 |
| 2008-03-28 | 71,000 | 71,000 | 69,000 | 71,000 | 22 | 177.50 |
| 2008-03-27 | 72,000 | 72,500 | 71,500 | 72,000 | 25 | 180 |
| 2008-03-26 | 71,000 | 71,900 | 71,000 | 71,900 | 12 | 179.75 |
| 2008-03-25 | 71,100 | 71,100 | 70,000 | 70,100 | 21 | 175.25 |
| 2008-03-24 | 68,000 | 69,200 | 68,000 | 69,200 | 9 | 173 |
| 2008-03-21 | 68,000 | 69,200 | 68,000 | 68,000 | 16 | 170 |
| 2008-03-19 | 67,700 | 68,300 | 67,700 | 68,000 | 18 | 170 |
| 2008-03-18 | 66,000 | 67,500 | 66,000 | 67,500 | 20 | 168.75 |
| 2008-03-17 | 65,000 | 67,000 | 64,400 | 64,400 | 37 | 161 |
| 2008-03-14 | 66,500 | 67,500 | 65,000 | 65,000 | 27 | 162.50 |
| 2008-03-13 | 67,200 | 67,200 | 66,300 | 66,300 | 8 | 165.75 |
| 2008-03-12 | 67,200 | 67,200 | 67,000 | 67,200 | 28 | 168 |
| 2008-03-11 | 66,700 | 67,100 | 65,300 | 67,100 | 84 | 167.75 |
| 2008-03-10 | 71,100 | 71,100 | 67,000 | 67,000 | 62 | 167.50 |
| 2008-03-07 | 71,200 | 71,300 | 70,900 | 71,100 | 56 | 177.75 |
| 2008-03-06 | 72,900 | 72,900 | 71,100 | 71,100 | 14 | 177.75 |
| 2008-03-05 | 73,300 | 73,300 | 70,300 | 70,400 | 49 | 176 |
| 2008-03-04 | 72,800 | 73,000 | 71,000 | 72,100 | 33 | 180.25 |
| 2008-03-03 | 70,100 | 70,800 | 70,100 | 70,800 | 21 | 177 |
| 2008-02-29 | 73,400 | 73,400 | 70,100 | 72,000 | 24 | 180 |
| 2008-02-28 | 72,100 | 73,700 | 72,100 | 72,700 | 29 | 181.75 |
| 2008-02-27 | 69,700 | 71,800 | 69,200 | 71,800 | 15 | 179.50 |
| 2008-02-26 | 69,700 | 69,700 | 68,700 | 69,700 | 34 | 174.25 |
| 2008-02-25 | 66,500 | 69,300 | 66,500 | 69,200 | 22 | 173 |
| 2008-02-22 | 65,500 | 66,400 | 65,000 | 66,400 | 9 | 166 |
| 2008-02-21 | 65,800 | 66,000 | 65,800 | 66,000 | 4 | 165 |
| 2008-02-20 | 65,000 | 66,700 | 65,000 | 65,300 | 9 | 163.25 |
| 2008-02-19 | 64,600 | 66,500 | 64,100 | 65,500 | 15 | 163.75 |
| 2008-02-18 | 64,800 | 64,800 | 64,000 | 64,800 | 16 | 162 |
| 2008-02-15 | 64,000 | 64,300 | 63,000 | 64,300 | 10 | 160.75 |
| 2008-02-14 | 64,500 | 65,000 | 63,900 | 64,500 | 52 | 161.25 |
| 2008-02-13 | 65,500 | 65,500 | 64,500 | 64,600 | 7 | 161.50 |
| 2008-02-12 | 63,900 | 63,900 | 62,800 | 62,800 | 21 | 157 |
| 2008-02-08 | 65,700 | 65,700 | 63,300 | 64,000 | 25 | 160 |
| 2008-02-07 | 66,600 | 66,600 | 64,500 | 64,700 | 33 | 161.75 |
| 2008-02-06 | 67,500 | 67,600 | 66,600 | 66,600 | 17 | 166.50 |
| 2008-02-05 | 69,000 | 69,000 | 68,000 | 68,000 | 35 | 170 |
| 2008-02-04 | 69,300 | 70,000 | 68,000 | 69,000 | 14 | 172.50 |
| 2008-02-01 | 70,000 | 70,100 | 68,700 | 68,800 | 27 | 172 |
| 2008-01-31 | 70,200 | 71,900 | 69,000 | 71,500 | 31 | 178.75 |
| 2008-01-30 | 71,500 | 72,900 | 71,000 | 71,000 | 10 | 177.50 |
| 2008-01-29 | 71,500 | 71,500 | 70,000 | 71,500 | 32 | 178.75 |
| 2008-01-28 | 71,500 | 71,800 | 70,000 | 70,000 | 13 | 175 |
| 2008-01-25 | 71,500 | 72,000 | 71,000 | 72,000 | 15 | 180 |
| 2008-01-24 | 70,000 | 71,500 | 70,000 | 71,500 | 4 | 178.75 |
| 2008-01-23 | 70,900 | 70,900 | 68,200 | 70,600 | 19 | 176.50 |
| 2008-01-22 | 68,100 | 70,900 | 68,000 | 70,900 | 23 | 177.25 |
| 2008-01-21 | 70,600 | 72,500 | 70,000 | 72,500 | 61 | 181.25 |
| 2008-01-18 | 71,000 | 74,000 | 71,000 | 74,000 | 12 | 185 |
| 2008-01-17 | 70,600 | 73,000 | 70,600 | 73,000 | 26 | 182.50 |
| 2008-01-16 | 68,000 | 76,000 | 68,000 | 73,500 | 80 | 183.75 |
| 2008-01-15 | 78,600 | 78,800 | 78,000 | 78,000 | 26 | 195 |
| 2008-01-11 | 81,200 | 81,900 | 78,500 | 78,600 | 48 | 196.50 |
| 2008-01-10 | 81,000 | 81,000 | 78,200 | 78,200 | 8 | 195.50 |
| 2008-01-09 | 79,000 | 79,700 | 78,000 | 79,700 | 17 | 199.25 |
| 2008-01-08 | 78,000 | 78,900 | 77,000 | 78,900 | 18 | 197.25 |
| 2008-01-07 | 77,900 | 77,900 | 77,000 | 77,000 | 3 | 192.50 |
| 2008-01-04 | 78,100 | 78,800 | 78,000 | 78,400 | 15 | 196 |
分割・併合履歴 ： [2024-05-30]1株→4株 [2013-11-27]1株→100株 [2006-02-23]1株→3株