3823 THE WHY HOW DO COMPANY(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 | 119,100 | 119,400 | 114,200 | 114,300 | 1,327 | 1,143 |
| 2008-12-29 | 116,300 | 120,900 | 116,100 | 117,100 | 2,330 | 1,171 |
| 2008-12-26 | 112,800 | 122,500 | 110,200 | 115,500 | 4,251 | 1,155 |
| 2008-12-25 | 128,600 | 133,000 | 110,300 | 112,000 | 6,769 | 1,120 |
| 2008-12-24 | 130,200 | 142,000 | 128,300 | 128,600 | 6,170 | 1,286 |
| 2008-12-22 | 124,900 | 139,300 | 120,100 | 132,200 | 7,321 | 1,322 |
| 2008-12-19 | 114,000 | 126,000 | 112,100 | 125,500 | 9,041 | 1,255 |
| 2008-12-18 | 106,000 | 106,000 | 106,000 | 106,000 | 130 | 1,060 |
| 2008-12-17 | 109,000 | 109,000 | 96,000 | 96,000 | 4,643 | 960 |
| 2008-12-16 | 93,000 | 101,000 | 93,000 | 101,000 | 7,029 | 1,010 |
| 2008-12-15 | 88,100 | 94,900 | 86,700 | 91,000 | 2,915 | 910 |
| 2008-12-12 | 92,700 | 93,700 | 85,500 | 85,900 | 1,915 | 859 |
| 2008-12-11 | 92,800 | 96,100 | 91,500 | 92,700 | 2,103 | 927 |
| 2008-12-10 | 87,700 | 94,000 | 87,000 | 91,100 | 1,727 | 911 |
| 2008-12-09 | 90,800 | 94,000 | 88,100 | 88,700 | 2,446 | 887 |
| 2008-12-08 | 82,000 | 89,900 | 79,900 | 86,800 | 3,389 | 868 |
| 2008-12-05 | 85,500 | 86,400 | 80,000 | 80,000 | 4,438 | 800 |
| 2008-12-04 | 97,500 | 99,300 | 89,500 | 89,500 | 3,064 | 895 |
| 2008-12-03 | 102,500 | 105,500 | 98,100 | 99,500 | 7,014 | 995 |
| 2008-12-02 | 84,100 | 95,500 | 84,000 | 95,500 | 5,434 | 955 |
| 2008-12-01 | 76,500 | 85,500 | 73,800 | 85,500 | 3,600 | 855 |
| 2008-11-28 | 79,300 | 79,900 | 73,500 | 75,500 | 3,308 | 755 |
| 2008-11-27 | 80,500 | 82,000 | 77,200 | 78,900 | 1,751 | 789 |
| 2008-11-26 | 79,000 | 82,600 | 77,100 | 77,500 | 1,983 | 775 |
| 2008-11-25 | 85,100 | 88,100 | 78,000 | 78,000 | 2,654 | 780 |
| 2008-11-21 | 75,100 | 84,000 | 75,100 | 82,100 | 3,425 | 821 |
| 2008-11-20 | 88,100 | 90,000 | 82,000 | 82,100 | 2,707 | 821 |
| 2008-11-19 | 98,600 | 102,200 | 92,000 | 92,000 | 2,063 | 920 |
| 2008-11-18 | 104,500 | 105,500 | 97,000 | 98,600 | 3,562 | 986 |
| 2008-11-17 | 107,000 | 113,000 | 102,000 | 107,900 | 3,068 | 1,079 |
| 2008-11-14 | 129,500 | 132,400 | 105,600 | 109,000 | 4,206 | 1,090 |
| 2008-11-13 | 126,000 | 128,500 | 121,000 | 124,700 | 1,661 | 1,247 |
| 2008-11-12 | 134,300 | 140,000 | 127,900 | 130,000 | 3,328 | 1,300 |
| 2008-11-11 | 130,000 | 140,000 | 129,400 | 132,500 | 3,497 | 1,325 |
| 2008-11-10 | 135,500 | 138,300 | 128,900 | 128,900 | 2,283 | 1,289 |
| 2008-11-07 | 122,000 | 135,000 | 120,000 | 131,500 | 2,173 | 1,315 |
| 2008-11-06 | 132,300 | 134,800 | 129,000 | 129,000 | 1,907 | 1,290 |
| 2008-11-05 | 134,100 | 145,000 | 134,000 | 140,300 | 3,718 | 1,403 |
| 2008-11-04 | 124,000 | 129,400 | 122,000 | 128,500 | 2,249 | 1,285 |
| 2008-10-31 | 121,700 | 124,100 | 117,300 | 119,000 | 2,444 | 1,190 |
| 2008-10-30 | 110,000 | 123,000 | 109,200 | 119,700 | 3,284 | 1,197 |
| 2008-10-29 | 123,200 | 124,300 | 106,100 | 109,100 | 2,852 | 1,091 |
| 2008-10-28 | 105,300 | 113,000 | 93,000 | 111,200 | 4,503 | 1,112 |
| 2008-10-27 | 127,300 | 131,800 | 109,300 | 109,300 | 3,650 | 1,093 |
| 2008-10-24 | 138,100 | 141,000 | 127,600 | 129,300 | 2,062 | 1,293 |
| 2008-10-23 | 135,300 | 142,100 | 128,300 | 142,100 | 2,769 | 1,421 |
| 2008-10-22 | 157,000 | 161,500 | 142,100 | 143,300 | 3,874 | 1,433 |
| 2008-10-21 | 163,500 | 166,000 | 156,500 | 157,500 | 3,256 | 1,575 |
| 2008-10-20 | 148,000 | 156,000 | 147,800 | 154,800 | 3,686 | 1,548 |
| 2008-10-17 | 151,000 | 152,000 | 141,500 | 144,000 | 2,792 | 1,440 |
| 2008-10-16 | 145,000 | 151,500 | 138,100 | 141,100 | 4,817 | 1,411 |
| 2008-10-15 | 138,700 | 158,000 | 135,200 | 158,000 | 5,137 | 1,580 |
| 2008-10-14 | 138,700 | 138,700 | 135,600 | 138,700 | 1,719 | 1,387 |
| 2008-10-10 | 121,000 | 126,900 | 117,800 | 118,700 | 6,053 | 1,187 |
| 2008-10-09 | 131,600 | 144,800 | 127,900 | 137,800 | 5,573 | 1,378 |
| 2008-10-08 | 148,500 | 153,900 | 127,500 | 127,600 | 5,621 | 1,276 |
| 2008-10-07 | 145,000 | 174,000 | 144,800 | 157,500 | 5,395 | 1,575 |
| 2008-10-06 | 191,000 | 191,400 | 167,000 | 167,000 | 3,358 | 1,670 |
| 2008-10-03 | 208,300 | 212,800 | 193,100 | 197,000 | 2,926 | 1,970 |
| 2008-10-02 | 231,000 | 234,700 | 208,000 | 209,000 | 2,228 | 2,090 |
| 2008-10-01 | 241,000 | 247,300 | 223,800 | 227,000 | 2,406 | 2,270 |
| 2008-09-30 | 215,000 | 238,700 | 210,200 | 235,800 | 2,468 | 2,358 |
| 2008-09-29 | 246,900 | 250,400 | 223,000 | 224,000 | 3,001 | 2,240 |
| 2008-09-26 | 257,000 | 258,900 | 240,300 | 244,000 | 2,363 | 2,440 |
| 2008-09-25 | 252,800 | 265,900 | 242,700 | 248,100 | 4,493 | 2,481 |
| 2008-09-24 | 234,100 | 250,000 | 231,000 | 250,000 | 3,246 | 2,500 |
| 2008-09-22 | 244,000 | 249,000 | 229,100 | 230,100 | 2,568 | 2,301 |
| 2008-09-19 | 249,700 | 254,900 | 238,000 | 239,000 | 3,852 | 2,390 |
| 2008-09-18 | 214,500 | 239,500 | 214,000 | 237,700 | 3,981 | 2,377 |
| 2008-09-17 | 208,300 | 221,500 | 206,000 | 218,500 | 3,447 | 2,185 |
| 2008-09-16 | 184,500 | 219,900 | 184,500 | 200,300 | 3,432 | 2,003 |
| 2008-09-12 | 200,700 | 205,800 | 196,500 | 204,500 | 2,776 | 2,045 |
| 2008-09-11 | 204,400 | 212,000 | 193,500 | 193,700 | 2,993 | 1,937 |
| 2008-09-10 | 191,600 | 204,600 | 188,500 | 203,500 | 2,863 | 2,035 |
| 2008-09-09 | 203,000 | 207,000 | 193,200 | 194,600 | 2,791 | 1,946 |
| 2008-09-08 | 204,000 | 206,600 | 196,400 | 202,500 | 3,040 | 2,025 |
| 2008-09-05 | 175,500 | 197,200 | 175,500 | 192,000 | 4,496 | 1,920 |
| 2008-09-04 | 208,000 | 210,900 | 190,000 | 190,500 | 5,583 | 1,905 |
| 2008-09-03 | 240,000 | 243,800 | 215,300 | 220,000 | 3,140 | 2,200 |
| 2008-09-02 | 245,200 | 246,700 | 220,100 | 236,000 | 4,790 | 2,360 |
| 2008-09-01 | 235,000 | 246,700 | 233,000 | 242,900 | 3,266 | 2,429 |
| 2008-08-29 | 240,100 | 247,500 | 230,400 | 232,400 | 4,505 | 2,324 |
| 2008-08-28 | 222,000 | 247,700 | 212,000 | 236,100 | 7,252 | 2,361 |
| 2008-08-27 | 193,000 | 210,500 | 191,200 | 208,600 | 5,440 | 2,086 |
| 2008-08-26 | 175,900 | 187,000 | 172,600 | 187,000 | 2,345 | 1,870 |
| 2008-08-25 | 170,200 | 184,300 | 170,200 | 181,900 | 2,504 | 1,819 |
| 2008-08-22 | 171,300 | 178,800 | 165,200 | 168,700 | 1,671 | 1,687 |
| 2008-08-21 | 179,600 | 183,900 | 170,000 | 170,000 | 2,882 | 1,700 |
| 2008-08-20 | 171,900 | 180,000 | 170,300 | 179,500 | 2,515 | 1,795 |
| 2008-08-19 | 158,100 | 169,900 | 158,100 | 168,700 | 1,847 | 1,687 |
| 2008-08-18 | 155,000 | 164,700 | 153,300 | 162,300 | 1,340 | 1,623 |
| 2008-08-15 | 152,200 | 155,500 | 148,200 | 155,000 | 1,371 | 1,550 |
| 2008-08-14 | 152,200 | 165,000 | 147,100 | 148,000 | 2,645 | 1,480 |
| 2008-08-13 | 156,100 | 158,000 | 148,100 | 154,000 | 1,844 | 1,540 |
| 2008-08-12 | 172,300 | 177,700 | 162,100 | 163,000 | 1,501 | 1,630 |
| 2008-08-11 | 171,500 | 178,800 | 167,100 | 170,000 | 1,869 | 1,700 |
| 2008-08-08 | 164,000 | 175,000 | 160,500 | 166,000 | 2,016 | 1,660 |
| 2008-08-07 | 180,300 | 182,000 | 171,100 | 172,600 | 1,501 | 1,726 |
| 2008-08-06 | 183,700 | 186,900 | 181,500 | 183,300 | 1,387 | 1,833 |
| 2008-08-05 | 181,900 | 184,900 | 175,000 | 177,700 | 2,172 | 1,777 |
| 2008-08-04 | 183,000 | 187,900 | 175,000 | 175,900 | 3,567 | 1,759 |
| 2008-08-01 | 209,100 | 213,400 | 191,300 | 192,000 | 3,468 | 1,920 |
| 2008-07-31 | 237,700 | 238,000 | 214,100 | 218,200 | 3,192 | 2,182 |
| 2008-07-30 | 237,000 | 240,000 | 227,000 | 237,600 | 2,996 | 2,376 |
| 2008-07-29 | 214,000 | 225,700 | 211,500 | 225,000 | 2,870 | 2,250 |
| 2008-07-28 | 209,700 | 221,000 | 209,700 | 218,000 | 4,264 | 2,180 |
| 2008-07-25 | 210,000 | 214,900 | 203,200 | 205,700 | 3,989 | 2,057 |
| 2008-07-24 | 198,800 | 225,000 | 197,500 | 219,800 | 4,632 | 2,198 |
| 2008-07-23 | 180,000 | 197,900 | 175,700 | 195,800 | 3,549 | 1,958 |
| 2008-07-22 | 199,000 | 199,000 | 173,500 | 174,700 | 2,785 | 1,747 |
| 2008-07-18 | 205,000 | 208,000 | 198,000 | 199,000 | 1,889 | 1,990 |
| 2008-07-17 | 212,000 | 213,000 | 201,000 | 201,000 | 2,268 | 2,010 |
| 2008-07-16 | 202,000 | 207,000 | 197,000 | 204,000 | 2,821 | 2,040 |
| 2008-07-15 | 216,000 | 217,000 | 199,000 | 199,000 | 2,433 | 1,990 |
| 2008-07-14 | 201,000 | 222,000 | 198,000 | 219,000 | 3,315 | 2,190 |
| 2008-07-11 | 216,000 | 220,000 | 205,000 | 205,000 | 2,864 | 2,050 |
| 2008-07-10 | 225,000 | 233,000 | 217,000 | 217,000 | 3,301 | 2,170 |
| 2008-07-09 | 244,000 | 247,000 | 233,000 | 233,000 | 1,546 | 2,330 |
| 2008-07-08 | 261,000 | 264,000 | 235,000 | 240,000 | 3,236 | 2,400 |
| 2008-07-07 | 268,000 | 271,000 | 262,000 | 265,000 | 1,695 | 2,650 |
| 2008-07-04 | 260,000 | 273,000 | 254,000 | 266,000 | 3,074 | 2,660 |
| 2008-07-03 | 250,000 | 261,000 | 244,000 | 253,000 | 2,093 | 2,530 |
| 2008-07-02 | 248,000 | 264,000 | 247,000 | 254,000 | 4,116 | 2,540 |
| 2008-07-01 | 246,000 | 254,000 | 235,000 | 251,000 | 3,509 | 2,510 |
| 2008-06-30 | 237,000 | 255,000 | 232,000 | 245,000 | 4,095 | 2,450 |
| 2008-06-27 | 258,000 | 264,000 | 234,000 | 240,000 | 6,407 | 2,400 |
| 2008-06-26 | 284,000 | 291,000 | 270,000 | 274,000 | 2,451 | 2,740 |
| 2008-06-25 | 298,000 | 308,000 | 275,000 | 280,000 | 2,970 | 2,800 |
| 2008-06-24 | 322,000 | 322,000 | 305,000 | 307,000 | 1,111 | 3,070 |
| 2008-06-23 | 301,000 | 320,000 | 296,000 | 320,000 | 2,004 | 3,200 |
| 2008-06-20 | 329,000 | 331,000 | 308,000 | 310,000 | 1,909 | 3,100 |
| 2008-06-19 | 348,000 | 351,000 | 325,000 | 325,000 | 2,692 | 3,250 |
| 2008-06-18 | 358,000 | 364,000 | 352,000 | 356,000 | 1,454 | 3,560 |
| 2008-06-17 | 348,000 | 357,000 | 344,000 | 355,000 | 1,295 | 3,550 |
| 2008-06-16 | 358,000 | 367,000 | 343,000 | 348,000 | 2,380 | 3,480 |
| 2008-06-13 | 334,000 | 357,000 | 332,000 | 357,000 | 3,604 | 3,570 |
| 2008-06-12 | 314,000 | 338,000 | 310,000 | 335,000 | 3,386 | 3,350 |
| 2008-06-11 | 303,000 | 322,000 | 292,000 | 322,000 | 4,430 | 3,220 |
| 2008-06-10 | 333,000 | 338,000 | 304,000 | 307,000 | 2,528 | 3,070 |
| 2008-06-09 | 331,000 | 337,000 | 327,000 | 331,000 | 1,185 | 3,310 |
| 2008-06-06 | 350,000 | 351,000 | 336,000 | 339,000 | 1,371 | 3,390 |
| 2008-06-05 | 346,000 | 358,000 | 342,000 | 343,000 | 2,269 | 3,430 |
| 2008-06-04 | 356,000 | 359,000 | 341,000 | 342,000 | 2,020 | 3,420 |
| 2008-06-03 | 363,000 | 369,000 | 351,000 | 351,000 | 2,308 | 3,510 |
| 2008-06-02 | 374,000 | 375,000 | 361,000 | 368,000 | 1,439 | 3,680 |
| 2008-05-30 | 384,000 | 386,000 | 366,000 | 373,000 | 3,214 | 3,730 |
| 2008-05-29 | 392,000 | 394,000 | 382,000 | 389,000 | 1,464 | 3,890 |
| 2008-05-28 | 385,000 | 400,000 | 378,000 | 395,000 | 7,847 | 3,950 |
| 2008-05-27 | 358,000 | 378,000 | 346,000 | 378,000 | 3,201 | 3,780 |
| 2008-05-26 | 359,000 | 359,000 | 342,000 | 353,000 | 2,132 | 3,530 |
| 2008-05-23 | 360,000 | 366,000 | 351,000 | 356,000 | 2,858 | 3,560 |
| 2008-05-22 | 332,000 | 364,000 | 330,000 | 353,000 | 5,631 | 3,530 |
| 2008-05-21 | 356,000 | 360,000 | 327,000 | 337,000 | 5,362 | 3,370 |
| 2008-05-20 | 382,000 | 386,000 | 361,000 | 361,000 | 4,317 | 3,610 |
| 2008-05-19 | 383,000 | 395,000 | 377,000 | 386,000 | 2,581 | 3,860 |
| 2008-05-16 | 405,000 | 424,000 | 374,000 | 378,000 | 7,319 | 3,780 |
| 2008-05-15 | 414,000 | 417,000 | 399,000 | 405,000 | 2,382 | 4,050 |
| 2008-05-14 | 404,000 | 412,000 | 398,000 | 409,000 | 2,074 | 4,090 |
| 2008-05-13 | 414,000 | 417,000 | 399,000 | 403,000 | 1,787 | 4,030 |
| 2008-05-12 | 419,000 | 419,000 | 410,000 | 411,000 | 1,273 | 4,110 |
| 2008-05-09 | 415,000 | 424,000 | 408,000 | 413,000 | 2,305 | 4,130 |
| 2008-05-08 | 405,000 | 419,000 | 394,000 | 411,000 | 3,092 | 4,110 |
| 2008-05-07 | 430,000 | 433,000 | 398,000 | 401,000 | 5,041 | 4,010 |
| 2008-05-02 | 395,000 | 421,000 | 382,000 | 420,000 | 6,928 | 4,200 |
| 2008-05-01 | 442,000 | 442,000 | 388,000 | 389,000 | 8,354 | 3,890 |
| 2008-04-30 | 446,000 | 454,000 | 432,000 | 438,000 | 3,138 | 4,380 |
| 2008-04-28 | 456,000 | 490,000 | 429,000 | 433,000 | 6,058 | 4,330 |
| 2008-04-25 | 542,000 | 542,000 | 502,000 | 511,000 | 2,945 | 5,110 |
| 2008-04-24 | 547,000 | 551,000 | 533,000 | 538,000 | 855 | 5,380 |
| 2008-04-23 | 547,000 | 557,000 | 541,000 | 542,000 | 1,586 | 5,420 |
| 2008-04-22 | 556,000 | 571,000 | 541,000 | 544,000 | 2,933 | 5,440 |
| 2008-04-21 | 527,000 | 560,000 | 524,000 | 556,000 | 3,941 | 5,560 |
| 2008-04-18 | 515,000 | 522,000 | 510,000 | 522,000 | 634 | 5,220 |
| 2008-04-17 | 527,000 | 532,000 | 511,000 | 514,000 | 1,282 | 5,140 |
| 2008-04-16 | 530,000 | 536,000 | 516,000 | 519,000 | 1,428 | 5,190 |
| 2008-04-15 | 532,000 | 543,000 | 526,000 | 527,000 | 2,379 | 5,270 |
| 2008-04-14 | 502,000 | 530,000 | 498,000 | 523,000 | 1,870 | 5,230 |
| 2008-04-11 | 506,000 | 512,000 | 492,000 | 512,000 | 976 | 5,120 |
| 2008-04-10 | 490,000 | 509,000 | 483,000 | 502,000 | 1,276 | 5,020 |
| 2008-04-09 | 513,000 | 517,000 | 486,000 | 500,000 | 2,233 | 5,000 |
| 2008-04-08 | 530,000 | 550,000 | 505,000 | 512,000 | 2,900 | 5,120 |
| 2008-04-07 | 510,000 | 527,000 | 500,000 | 527,000 | 1,736 | 5,270 |
| 2008-04-04 | 529,000 | 532,000 | 506,000 | 509,000 | 2,238 | 5,090 |
| 2008-04-03 | 538,000 | 546,000 | 526,000 | 528,000 | 1,662 | 5,280 |
| 2008-04-02 | 562,000 | 568,000 | 531,000 | 544,000 | 2,430 | 5,440 |
| 2008-04-01 | 546,000 | 556,000 | 542,000 | 555,000 | 2,598 | 5,550 |
| 2008-03-31 | 525,000 | 546,000 | 521,000 | 537,000 | 1,722 | 5,370 |
| 2008-03-28 | 541,000 | 547,000 | 513,000 | 520,000 | 2,370 | 5,200 |
| 2008-03-27 | 555,000 | 567,000 | 531,000 | 537,000 | 1,581 | 5,370 |
| 2008-03-26 | 553,000 | 581,000 | 546,000 | 561,000 | 2,628 | 5,610 |
| 2008-03-25 | 576,000 | 587,000 | 540,000 | 543,000 | 4,363 | 5,430 |
| 2008-03-24 | 562,000 | 592,000 | 555,000 | 568,000 | 3,788 | 5,680 |
| 2008-03-21 | 540,000 | 559,000 | 535,000 | 556,000 | 2,540 | 5,560 |
| 2008-03-19 | 525,000 | 550,000 | 522,000 | 533,000 | 3,526 | 5,330 |
| 2008-03-18 | 515,000 | 538,000 | 510,000 | 520,000 | 4,378 | 5,200 |
| 2008-03-17 | 476,000 | 527,000 | 471,000 | 521,000 | 4,881 | 5,210 |
| 2008-03-14 | 501,000 | 508,000 | 481,000 | 486,000 | 2,912 | 4,860 |
| 2008-03-13 | 469,000 | 509,000 | 463,000 | 500,000 | 7,322 | 5,000 |
| 2008-03-12 | 443,000 | 474,000 | 432,000 | 474,000 | 4,860 | 4,740 |
| 2008-03-11 | 392,000 | 426,000 | 374,000 | 424,000 | 2,916 | 4,240 |
| 2008-03-10 | 437,000 | 440,000 | 400,000 | 407,000 | 2,819 | 4,070 |
| 2008-03-07 | 445,000 | 448,000 | 431,000 | 442,000 | 2,022 | 4,420 |
| 2008-03-06 | 457,000 | 467,000 | 446,000 | 459,000 | 3,069 | 4,590 |
| 2008-03-05 | 435,000 | 452,000 | 431,000 | 452,000 | 3,505 | 4,520 |
| 2008-03-04 | 454,000 | 455,000 | 428,000 | 431,000 | 2,752 | 4,310 |
| 2008-03-03 | 466,000 | 467,000 | 446,000 | 448,000 | 3,208 | 4,480 |
| 2008-02-29 | 473,000 | 488,000 | 463,000 | 476,000 | 4,052 | 4,760 |
| 2008-02-28 | 495,000 | 518,000 | 466,000 | 472,000 | 9,575 | 4,720 |
| 2008-02-27 | 460,000 | 483,000 | 457,000 | 471,000 | 5,364 | 4,710 |
| 2008-02-26 | 469,000 | 473,000 | 437,000 | 442,000 | 4,305 | 4,420 |
| 2008-02-25 | 488,000 | 495,000 | 462,000 | 475,000 | 4,355 | 4,750 |
| 2008-02-22 | 457,000 | 486,000 | 455,000 | 478,000 | 5,227 | 4,780 |
| 2008-02-21 | 460,000 | 464,000 | 444,000 | 456,000 | 3,276 | 4,560 |
| 2008-02-20 | 437,000 | 471,000 | 428,000 | 444,000 | 5,789 | 4,440 |
| 2008-02-19 | 440,000 | 460,000 | 426,000 | 435,000 | 6,724 | 4,350 |
| 2008-02-18 | 405,000 | 440,000 | 399,000 | 440,000 | 6,980 | 4,400 |
| 2008-02-15 | 399,000 | 420,000 | 367,000 | 390,000 | 13,950 | 3,900 |
| 2008-02-14 | 401,000 | 403,000 | 384,000 | 390,000 | 2,502 | 3,900 |
| 2008-02-13 | 410,000 | 411,000 | 379,000 | 392,000 | 2,981 | 3,920 |
| 2008-02-12 | 388,000 | 410,000 | 387,000 | 398,000 | 7,576 | 3,980 |
| 2008-02-08 | 392,000 | 393,000 | 376,000 | 383,000 | 1,586 | 3,830 |
| 2008-02-07 | 394,000 | 397,000 | 378,000 | 387,000 | 2,264 | 3,870 |
| 2008-02-06 | 379,000 | 397,000 | 373,000 | 393,000 | 2,293 | 3,930 |
| 2008-02-05 | 395,000 | 404,000 | 380,000 | 389,000 | 2,261 | 3,890 |
| 2008-02-04 | 387,000 | 405,000 | 384,000 | 398,000 | 4,156 | 3,980 |
| 2008-02-01 | 425,000 | 431,000 | 372,000 | 372,000 | 7,685 | 3,720 |
| 2008-01-31 | 408,000 | 435,000 | 405,000 | 422,000 | 5,183 | 4,220 |
| 2008-01-30 | 428,000 | 447,000 | 402,000 | 411,000 | 6,323 | 4,110 |
| 2008-01-29 | 444,000 | 453,000 | 417,000 | 428,000 | 7,083 | 4,280 |
| 2008-01-28 | 380,000 | 434,000 | 378,000 | 424,000 | 9,356 | 4,240 |
| 2008-01-25 | 383,000 | 385,000 | 377,000 | 384,000 | 3,571 | 3,840 |
| 2008-01-24 | 369,000 | 376,000 | 365,000 | 375,000 | 2,742 | 3,750 |
| 2008-01-23 | 355,000 | 365,000 | 343,000 | 355,000 | 2,882 | 3,550 |
| 2008-01-22 | 347,000 | 359,000 | 330,000 | 335,000 | 2,119 | 3,350 |
| 2008-01-21 | 367,000 | 386,000 | 361,000 | 362,000 | 3,264 | 3,620 |
| 2008-01-18 | 333,000 | 373,000 | 331,000 | 372,000 | 4,138 | 3,720 |
| 2008-01-17 | 331,000 | 349,000 | 317,000 | 348,000 | 3,240 | 3,480 |
| 2008-01-16 | 355,000 | 358,000 | 320,000 | 322,000 | 5,301 | 3,220 |
| 2008-01-15 | 374,000 | 382,000 | 361,000 | 370,000 | 6,655 | 3,700 |
| 2008-01-11 | 365,000 | 371,000 | 342,000 | 364,000 | 3,970 | 3,640 |
| 2008-01-10 | 365,000 | 374,000 | 352,000 | 355,000 | 2,852 | 3,550 |
| 2008-01-09 | 326,000 | 359,000 | 325,000 | 359,000 | 2,678 | 3,590 |
| 2008-01-08 | 331,000 | 336,000 | 323,000 | 333,000 | 1,218 | 3,330 |
| 2008-01-07 | 315,000 | 338,000 | 315,000 | 323,000 | 1,852 | 3,230 |
| 2008-01-04 | 335,000 | 335,000 | 311,000 | 316,000 | 1,080 | 3,160 |
分割・併合履歴 ： [2014-02-26]1株→100株
