3842 (株)ネクストジェン 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 | 43,900 | 47,100 | 43,500 | 47,100 | 4 | 471 |
| 2008-12-29 | 46,000 | 46,000 | 46,000 | 46,000 | 3 | 460 |
| 2008-12-26 | 46,500 | 46,500 | 46,000 | 46,000 | 12 | 460 |
| 2008-12-25 | 46,300 | 46,300 | 45,100 | 45,100 | 17 | 451 |
| 2008-12-24 | 51,300 | 51,500 | 49,100 | 49,100 | 60 | 491 |
| 2008-12-22 | 48,900 | 51,300 | 48,000 | 51,300 | 76 | 513 |
| 2008-12-19 | 44,100 | 47,300 | 44,100 | 47,300 | 33 | 473 |
| 2008-12-18 | 40,100 | 44,000 | 40,100 | 43,300 | 22 | 433 |
| 2008-12-17 | 42,200 | 42,500 | 41,200 | 41,500 | 18 | 415 |
| 2008-12-16 | 45,000 | 45,000 | 43,000 | 43,000 | 7 | 430 |
| 2008-12-15 | 42,000 | 43,000 | 42,000 | 43,000 | 14 | 430 |
| 2008-12-12 | 43,200 | 43,500 | 42,050 | 42,050 | 18 | 420.50 |
| 2008-12-11 | 45,300 | 45,300 | 43,200 | 44,400 | 10 | 444 |
| 2008-12-10 | 45,800 | 46,000 | 44,000 | 44,000 | 4 | 440 |
| 2008-12-09 | 42,600 | 47,000 | 41,600 | 47,000 | 46 | 470 |
| 2008-12-08 | 43,600 | 43,600 | 42,000 | 43,000 | 19 | 430 |
| 2008-12-05 | 44,000 | 45,600 | 43,600 | 45,600 | 8 | 456 |
| 2008-12-04 | 46,000 | 46,000 | 45,700 | 45,700 | 8 | 457 |
| 2008-12-03 | 46,100 | 46,700 | 44,600 | 46,700 | 8 | 467 |
| 2008-12-02 | 46,050 | 47,200 | 46,050 | 46,500 | 9 | 465 |
| 2008-12-01 | 55,000 | 55,500 | 50,800 | 50,900 | 19 | 509 |
| 2008-11-28 | 51,400 | 55,000 | 51,400 | 55,000 | 24 | 550 |
| 2008-11-27 | 48,550 | 50,000 | 47,900 | 50,000 | 13 | 500 |
| 2008-11-26 | 44,300 | 46,500 | 44,300 | 46,500 | 14 | 465 |
| 2008-11-25 | 42,800 | 43,000 | 42,800 | 43,000 | 9 | 430 |
| 2008-11-21 | 42,000 | 43,000 | 42,000 | 42,500 | 14 | 425 |
| 2008-11-20 | 45,100 | 45,300 | 43,400 | 44,000 | 25 | 440 |
| 2008-11-19 | 48,000 | 48,000 | 46,900 | 47,000 | 28 | 470 |
| 2008-11-18 | 47,800 | 51,900 | 47,000 | 51,900 | 31 | 519 |
| 2008-11-17 | 50,000 | 50,000 | 47,900 | 47,900 | 29 | 479 |
| 2008-11-14 | 56,400 | 56,400 | 52,900 | 52,900 | 53 | 529 |
| 2008-11-13 | 60,500 | 60,500 | 57,000 | 57,900 | 36 | 579 |
| 2008-11-12 | 61,600 | 61,600 | 60,600 | 61,000 | 21 | 610 |
| 2008-11-11 | 62,500 | 62,500 | 60,900 | 61,500 | 8 | 615 |
| 2008-11-10 | 61,700 | 64,000 | 61,700 | 63,500 | 22 | 635 |
| 2008-11-07 | 61,500 | 65,000 | 61,000 | 62,200 | 68 | 622 |
| 2008-11-06 | 67,000 | 67,900 | 65,100 | 66,000 | 41 | 660 |
| 2008-11-05 | 65,000 | 69,000 | 64,000 | 69,000 | 79 | 690 |
| 2008-11-04 | 64,000 | 64,500 | 62,500 | 64,000 | 27 | 640 |
| 2008-10-31 | 64,500 | 64,500 | 60,500 | 62,000 | 32 | 620 |
| 2008-10-30 | 65,000 | 65,500 | 61,500 | 64,500 | 35 | 645 |
| 2008-10-29 | 64,500 | 67,000 | 60,000 | 66,000 | 64 | 660 |
| 2008-10-28 | 82,900 | 82,900 | 62,900 | 65,000 | 191 | 650 |
| 2008-10-27 | 68,400 | 72,900 | 67,900 | 72,900 | 39 | 729 |
| 2008-10-24 | 67,900 | 67,900 | 67,600 | 67,900 | 65 | 679 |
| 2008-10-23 | 61,000 | 62,900 | 61,000 | 62,900 | 96 | 629 |
| 2008-10-22 | 57,000 | 57,900 | 55,900 | 57,900 | 108 | 579 |
| 2008-10-21 | 52,900 | 52,900 | 52,900 | 52,900 | 23 | 529 |
| 2008-10-20 | 46,600 | 48,500 | 46,000 | 48,500 | 41 | 485 |
| 2008-10-17 | 46,500 | 47,500 | 46,000 | 46,500 | 31 | 465 |
| 2008-10-16 | 47,500 | 48,900 | 47,500 | 47,500 | 56 | 475 |
| 2008-10-15 | 52,000 | 53,000 | 50,700 | 52,500 | 33 | 525 |
| 2008-10-14 | 50,000 | 50,000 | 50,000 | 50,000 | 32 | 500 |
| 2008-10-10 | 47,600 | 47,600 | 45,600 | 46,000 | 76 | 460 |
| 2008-10-09 | 49,600 | 52,600 | 48,500 | 49,600 | 85 | 496 |
| 2008-10-08 | 52,600 | 52,700 | 52,600 | 52,600 | 53 | 526 |
| 2008-10-07 | 57,600 | 61,000 | 57,600 | 57,600 | 102 | 576 |
| 2008-10-06 | 65,600 | 66,000 | 60,600 | 62,600 | 57 | 626 |
| 2008-10-03 | 65,800 | 67,200 | 65,100 | 65,600 | 53 | 656 |
| 2008-10-02 | 73,600 | 75,000 | 68,900 | 69,300 | 68 | 693 |
| 2008-10-01 | 82,600 | 83,600 | 77,200 | 77,500 | 40 | 775 |
| 2008-09-30 | 86,500 | 86,500 | 81,600 | 83,000 | 34 | 830 |
| 2008-09-29 | 92,000 | 92,000 | 89,200 | 89,200 | 32 | 892 |
| 2008-09-26 | 94,100 | 94,100 | 92,000 | 92,000 | 39 | 920 |
| 2008-09-25 | 95,500 | 97,000 | 95,000 | 95,100 | 26 | 951 |
| 2008-09-24 | 98,000 | 98,000 | 95,200 | 97,500 | 17 | 975 |
| 2008-09-22 | 99,800 | 102,000 | 96,000 | 99,500 | 41 | 995 |
| 2008-09-19 | 109,000 | 109,000 | 99,400 | 100,000 | 85 | 1,000 |
| 2008-09-18 | 104,200 | 109,000 | 98,000 | 105,000 | 62 | 1,050 |
| 2008-09-17 | 105,700 | 105,700 | 96,000 | 103,900 | 147 | 1,039 |
| 2008-09-16 | 92,500 | 105,700 | 88,000 | 95,700 | 155 | 957 |
| 2008-09-12 | 96,000 | 96,000 | 95,500 | 95,700 | 22 | 957 |
| 2008-09-11 | 98,000 | 98,000 | 94,000 | 96,000 | 14 | 960 |
| 2008-09-10 | 99,000 | 100,000 | 98,000 | 100,000 | 13 | 1,000 |
| 2008-09-09 | 100,000 | 101,900 | 99,300 | 99,300 | 24 | 993 |
| 2008-09-08 | 99,900 | 103,300 | 99,000 | 102,000 | 42 | 1,020 |
| 2008-09-05 | 104,000 | 104,000 | 99,500 | 103,900 | 22 | 1,039 |
| 2008-09-04 | 106,800 | 106,800 | 104,000 | 105,000 | 38 | 1,050 |
| 2008-09-03 | 107,700 | 110,000 | 105,200 | 105,200 | 19 | 1,052 |
| 2008-09-02 | 112,900 | 112,900 | 107,500 | 107,600 | 34 | 1,076 |
| 2008-09-01 | 108,000 | 115,000 | 106,000 | 113,100 | 45 | 1,131 |
| 2008-08-29 | 106,600 | 109,000 | 106,600 | 106,600 | 29 | 1,066 |
| 2008-08-28 | 112,600 | 112,600 | 106,300 | 106,400 | 27 | 1,064 |
| 2008-08-27 | 108,000 | 112,500 | 107,000 | 112,500 | 24 | 1,125 |
| 2008-08-26 | 111,200 | 111,200 | 106,000 | 106,000 | 24 | 1,060 |
| 2008-08-25 | 104,000 | 110,000 | 104,000 | 108,000 | 18 | 1,080 |
| 2008-08-22 | 111,000 | 111,000 | 106,000 | 106,000 | 24 | 1,060 |
| 2008-08-21 | 115,100 | 115,100 | 111,000 | 111,400 | 32 | 1,114 |
| 2008-08-20 | 112,000 | 114,900 | 111,000 | 114,900 | 35 | 1,149 |
| 2008-08-19 | 110,100 | 112,100 | 110,000 | 112,000 | 18 | 1,120 |
| 2008-08-18 | 108,500 | 114,500 | 108,500 | 112,000 | 17 | 1,120 |
| 2008-08-15 | 110,000 | 114,500 | 108,000 | 112,500 | 31 | 1,125 |
| 2008-08-14 | 114,600 | 115,400 | 107,600 | 115,400 | 41 | 1,154 |
| 2008-08-13 | 105,000 | 114,700 | 105,000 | 114,700 | 46 | 1,147 |
| 2008-08-12 | 105,000 | 115,500 | 105,000 | 112,000 | 34 | 1,120 |
| 2008-08-11 | 115,000 | 117,000 | 105,000 | 107,500 | 74 | 1,075 |
| 2008-08-08 | 111,000 | 116,000 | 109,100 | 115,500 | 54 | 1,155 |
| 2008-08-07 | 123,000 | 123,000 | 116,000 | 120,000 | 25 | 1,200 |
| 2008-08-06 | 129,800 | 129,800 | 122,600 | 125,000 | 23 | 1,250 |
| 2008-08-05 | 125,100 | 127,000 | 121,000 | 122,000 | 45 | 1,220 |
| 2008-08-04 | 127,000 | 128,000 | 126,500 | 126,500 | 19 | 1,265 |
| 2008-08-01 | 128,100 | 134,000 | 125,500 | 133,000 | 54 | 1,330 |
| 2008-07-31 | 135,500 | 138,000 | 131,000 | 131,000 | 44 | 1,310 |
| 2008-07-30 | 136,100 | 139,000 | 132,700 | 137,500 | 48 | 1,375 |
| 2008-07-29 | 138,200 | 138,800 | 135,000 | 135,800 | 62 | 1,358 |
| 2008-07-28 | 143,000 | 147,400 | 140,000 | 142,000 | 96 | 1,420 |
| 2008-07-25 | 138,500 | 143,500 | 135,300 | 143,500 | 72 | 1,435 |
| 2008-07-24 | 141,500 | 148,900 | 136,100 | 142,100 | 186 | 1,421 |
| 2008-07-23 | 150,000 | 154,000 | 137,500 | 142,500 | 310 | 1,425 |
| 2008-07-22 | 134,000 | 150,000 | 126,400 | 150,000 | 293 | 1,500 |
| 2008-07-18 | 127,000 | 137,000 | 123,000 | 130,000 | 359 | 1,300 |
| 2008-07-17 | 126,000 | 129,000 | 122,000 | 123,000 | 89 | 1,230 |
| 2008-07-16 | 120,000 | 126,000 | 120,000 | 126,000 | 82 | 1,260 |
| 2008-07-15 | 129,000 | 129,000 | 120,000 | 126,000 | 95 | 1,260 |
| 2008-07-14 | 130,000 | 134,000 | 127,000 | 131,000 | 67 | 1,310 |
| 2008-07-11 | 136,000 | 140,000 | 130,000 | 132,000 | 231 | 1,320 |
| 2008-07-10 | 150,000 | 153,000 | 140,000 | 141,000 | 499 | 1,410 |
| 2008-07-09 | 136,000 | 155,000 | 136,000 | 155,000 | 356 | 1,550 |
| 2008-07-08 | 139,000 | 140,000 | 134,000 | 135,000 | 121 | 1,350 |
| 2008-07-07 | 146,000 | 149,000 | 135,000 | 147,000 | 302 | 1,470 |
| 2008-07-04 | 181,000 | 187,000 | 143,000 | 148,000 | 1,523 | 1,480 |
| 2008-07-03 | 154,000 | 163,000 | 152,000 | 163,000 | 579 | 1,630 |
| 2008-07-02 | 129,000 | 143,000 | 126,000 | 143,000 | 491 | 1,430 |
| 2008-07-01 | 114,000 | 124,000 | 112,000 | 123,000 | 162 | 1,230 |
| 2008-06-30 | 119,000 | 119,000 | 116,000 | 117,000 | 9 | 1,170 |
| 2008-06-27 | 116,000 | 126,000 | 113,000 | 120,000 | 94 | 1,200 |
| 2008-06-26 | 123,000 | 126,000 | 120,000 | 122,000 | 81 | 1,220 |
| 2008-06-25 | 134,000 | 134,000 | 125,000 | 127,000 | 52 | 1,270 |
| 2008-06-24 | 135,000 | 137,000 | 132,000 | 134,000 | 40 | 1,340 |
| 2008-06-23 | 140,000 | 140,000 | 133,000 | 139,000 | 44 | 1,390 |
| 2008-06-20 | 144,000 | 145,000 | 142,000 | 143,000 | 30 | 1,430 |
| 2008-06-19 | 150,000 | 151,000 | 145,000 | 146,000 | 52 | 1,460 |
| 2008-06-18 | 157,000 | 160,000 | 154,000 | 154,000 | 52 | 1,540 |
| 2008-06-17 | 148,000 | 163,000 | 146,000 | 155,000 | 100 | 1,550 |
| 2008-06-16 | 149,000 | 149,000 | 144,000 | 148,000 | 36 | 1,480 |
| 2008-06-13 | 145,000 | 152,000 | 145,000 | 152,000 | 38 | 1,520 |
| 2008-06-12 | 144,000 | 148,000 | 144,000 | 146,000 | 59 | 1,460 |
| 2008-06-11 | 147,000 | 152,000 | 140,000 | 151,000 | 110 | 1,510 |
| 2008-06-10 | 162,000 | 162,000 | 148,000 | 148,000 | 121 | 1,480 |
| 2008-06-09 | 159,000 | 162,000 | 154,000 | 160,000 | 96 | 1,600 |
| 2008-06-06 | 169,000 | 177,000 | 160,000 | 165,000 | 167 | 1,650 |
| 2008-06-05 | 177,000 | 177,000 | 166,000 | 169,000 | 157 | 1,690 |
| 2008-06-04 | 188,000 | 188,000 | 176,000 | 180,000 | 179 | 1,800 |
| 2008-06-03 | 194,000 | 196,000 | 187,000 | 189,000 | 91 | 1,890 |
| 2008-06-02 | 196,000 | 198,000 | 191,000 | 194,000 | 114 | 1,940 |
| 2008-05-30 | 187,000 | 200,000 | 186,000 | 191,000 | 226 | 1,910 |
| 2008-05-29 | 189,000 | 189,000 | 184,000 | 186,000 | 35 | 1,860 |
| 2008-05-28 | 191,000 | 191,000 | 185,000 | 185,000 | 61 | 1,850 |
| 2008-05-27 | 190,000 | 193,000 | 188,000 | 189,000 | 170 | 1,890 |
| 2008-05-26 | 200,000 | 206,000 | 193,000 | 194,000 | 407 | 1,940 |
| 2008-05-23 | 188,000 | 218,000 | 188,000 | 207,000 | 1,297 | 2,070 |
| 2008-05-22 | 185,000 | 189,000 | 175,000 | 188,000 | 125 | 1,880 |
| 2008-05-21 | 195,000 | 195,000 | 187,000 | 190,000 | 108 | 1,900 |
| 2008-05-20 | 204,000 | 204,000 | 198,000 | 200,000 | 109 | 2,000 |
| 2008-05-19 | 210,000 | 210,000 | 202,000 | 206,000 | 91 | 2,060 |
| 2008-05-16 | 210,000 | 223,000 | 209,000 | 212,000 | 112 | 2,120 |
| 2008-05-15 | 218,000 | 221,000 | 207,000 | 209,000 | 166 | 2,090 |
| 2008-05-14 | 230,000 | 235,000 | 212,000 | 220,000 | 413 | 2,200 |
| 2008-05-13 | 245,000 | 245,000 | 238,000 | 242,000 | 26 | 2,420 |
| 2008-05-12 | 242,000 | 246,000 | 238,000 | 239,000 | 42 | 2,390 |
| 2008-05-09 | 251,000 | 251,000 | 242,000 | 242,000 | 66 | 2,420 |
| 2008-05-08 | 239,000 | 250,000 | 233,000 | 247,000 | 114 | 2,470 |
| 2008-05-07 | 243,000 | 244,000 | 239,000 | 241,000 | 60 | 2,410 |
| 2008-05-02 | 241,000 | 245,000 | 241,000 | 243,000 | 58 | 2,430 |
| 2008-05-01 | 242,000 | 245,000 | 240,000 | 240,000 | 107 | 2,400 |
| 2008-04-30 | 245,000 | 250,000 | 245,000 | 245,000 | 73 | 2,450 |
| 2008-04-28 | 253,000 | 254,000 | 240,000 | 249,000 | 128 | 2,490 |
| 2008-04-25 | 263,000 | 267,000 | 253,000 | 257,000 | 126 | 2,570 |
| 2008-04-24 | 252,000 | 266,000 | 249,000 | 264,000 | 325 | 2,640 |
| 2008-04-23 | 244,000 | 254,000 | 244,000 | 246,000 | 116 | 2,460 |
| 2008-04-22 | 254,000 | 258,000 | 245,000 | 248,000 | 111 | 2,480 |
| 2008-04-21 | 261,000 | 263,000 | 251,000 | 252,000 | 116 | 2,520 |
| 2008-04-18 | 261,000 | 261,000 | 254,000 | 257,000 | 103 | 2,570 |
| 2008-04-17 | 270,000 | 273,000 | 258,000 | 259,000 | 160 | 2,590 |
| 2008-04-16 | 276,000 | 279,000 | 265,000 | 266,000 | 185 | 2,660 |
| 2008-04-15 | 269,000 | 280,000 | 265,000 | 270,000 | 283 | 2,700 |
| 2008-04-14 | 254,000 | 270,000 | 252,000 | 265,000 | 219 | 2,650 |
| 2008-04-11 | 245,000 | 272,000 | 243,000 | 266,000 | 532 | 2,660 |
| 2008-04-10 | 250,000 | 250,000 | 230,000 | 244,000 | 146 | 2,440 |
| 2008-04-09 | 263,000 | 266,000 | 237,000 | 243,000 | 244 | 2,430 |
| 2008-04-08 | 271,000 | 275,000 | 263,000 | 265,000 | 192 | 2,650 |
| 2008-04-07 | 273,000 | 282,000 | 266,000 | 275,000 | 323 | 2,750 |
| 2008-04-04 | 281,000 | 282,000 | 261,000 | 262,000 | 257 | 2,620 |
| 2008-04-03 | 287,000 | 295,000 | 277,000 | 278,000 | 246 | 2,780 |
| 2008-04-02 | 305,000 | 308,000 | 276,000 | 294,000 | 384 | 2,940 |
| 2008-04-01 | 310,000 | 320,000 | 292,000 | 295,000 | 817 | 2,950 |
| 2008-03-31 | 285,000 | 298,000 | 285,000 | 296,000 | 349 | 2,960 |
| 2008-03-28 | 287,000 | 304,000 | 281,000 | 281,000 | 614 | 2,810 |
| 2008-03-27 | 263,000 | 298,000 | 263,000 | 287,000 | 1,065 | 2,870 |
| 2008-03-26 | 261,000 | 272,000 | 255,000 | 267,000 | 223 | 2,670 |
| 2008-03-25 | 263,000 | 269,000 | 251,000 | 253,000 | 175 | 2,530 |
| 2008-03-24 | 271,000 | 274,000 | 253,000 | 258,000 | 527 | 2,580 |
| 2008-03-21 | 228,000 | 263,000 | 225,000 | 263,000 | 900 | 2,630 |
| 2008-03-19 | 215,000 | 223,000 | 211,000 | 223,000 | 142 | 2,230 |
| 2008-03-18 | 217,000 | 221,000 | 201,000 | 204,000 | 141 | 2,040 |
| 2008-03-17 | 230,000 | 230,000 | 216,000 | 221,000 | 108 | 2,210 |
| 2008-03-14 | 250,000 | 253,000 | 233,000 | 233,000 | 125 | 2,330 |
| 2008-03-13 | 259,000 | 261,000 | 236,000 | 248,000 | 303 | 2,480 |
| 2008-03-12 | 252,000 | 262,000 | 250,000 | 256,000 | 289 | 2,560 |
| 2008-03-11 | 225,000 | 250,000 | 225,000 | 245,000 | 202 | 2,450 |
| 2008-03-10 | 249,000 | 272,000 | 213,000 | 232,000 | 844 | 2,320 |
| 2008-03-07 | 237,000 | 257,000 | 237,000 | 253,000 | 534 | 2,530 |
| 2008-03-06 | 228,000 | 249,000 | 228,000 | 237,000 | 320 | 2,370 |
| 2008-03-05 | 236,000 | 243,000 | 221,000 | 224,000 | 221 | 2,240 |
| 2008-03-04 | 259,000 | 265,000 | 238,000 | 248,000 | 371 | 2,480 |
| 2008-03-03 | 223,000 | 269,000 | 223,000 | 256,000 | 820 | 2,560 |
| 2008-02-29 | 266,000 | 266,000 | 240,000 | 243,000 | 379 | 2,430 |
| 2008-02-28 | 290,000 | 293,000 | 270,000 | 270,000 | 346 | 2,700 |
| 2008-02-27 | 292,000 | 310,000 | 255,000 | 283,000 | 1,506 | 2,830 |
| 2008-02-26 | 288,000 | 288,000 | 288,000 | 288,000 | 263 | 2,880 |
| 2008-02-25 | 231,000 | 248,000 | 231,000 | 248,000 | 595 | 2,480 |
| 2008-02-22 | 175,000 | 208,000 | 170,000 | 208,000 | 393 | 2,080 |
| 2008-02-21 | 181,000 | 189,000 | 175,000 | 178,000 | 426 | 1,780 |
| 2008-02-20 | 186,000 | 186,000 | 173,000 | 186,000 | 573 | 1,860 |
| 2008-02-19 | 156,000 | 156,000 | 156,000 | 156,000 | 31 | 1,560 |
| 2008-02-18 | 136,000 | 136,000 | 136,000 | 136,000 | 19 | 1,360 |
| 2008-02-15 | 100,000 | 118,000 | 99,900 | 116,000 | 169 | 1,160 |
| 2008-02-14 | 105,000 | 115,000 | 100,000 | 112,000 | 83 | 1,120 |
| 2008-02-13 | 106,000 | 106,000 | 100,000 | 101,000 | 96 | 1,010 |
| 2008-02-12 | 103,000 | 103,000 | 95,000 | 97,500 | 138 | 975 |
| 2008-02-08 | 112,000 | 122,000 | 109,000 | 109,000 | 123 | 1,090 |
| 2008-02-07 | 120,000 | 120,000 | 109,000 | 114,000 | 92 | 1,140 |
| 2008-02-06 | 125,000 | 127,000 | 123,000 | 123,000 | 49 | 1,230 |
| 2008-02-05 | 127,000 | 131,000 | 127,000 | 131,000 | 56 | 1,310 |
| 2008-02-04 | 136,000 | 136,000 | 128,000 | 131,000 | 69 | 1,310 |
| 2008-02-01 | 132,000 | 140,000 | 132,000 | 136,000 | 59 | 1,360 |
| 2008-01-31 | 126,000 | 138,000 | 125,000 | 136,000 | 79 | 1,360 |
| 2008-01-30 | 141,000 | 141,000 | 132,000 | 134,000 | 61 | 1,340 |
| 2008-01-29 | 150,000 | 151,000 | 141,000 | 142,000 | 112 | 1,420 |
| 2008-01-28 | 148,000 | 150,000 | 145,000 | 147,000 | 169 | 1,470 |
| 2008-01-25 | 149,000 | 156,000 | 147,000 | 155,000 | 187 | 1,550 |
| 2008-01-24 | 140,000 | 140,000 | 134,000 | 137,000 | 135 | 1,370 |
| 2008-01-23 | 142,000 | 145,000 | 134,000 | 134,000 | 93 | 1,340 |
| 2008-01-22 | 148,000 | 148,000 | 132,000 | 134,000 | 61 | 1,340 |
| 2008-01-21 | 152,000 | 161,000 | 152,000 | 154,000 | 53 | 1,540 |
| 2008-01-18 | 145,000 | 163,000 | 144,000 | 161,000 | 104 | 1,610 |
| 2008-01-17 | 156,000 | 158,000 | 145,000 | 155,000 | 99 | 1,550 |
| 2008-01-16 | 148,000 | 160,000 | 148,000 | 148,000 | 204 | 1,480 |
| 2008-01-15 | 201,000 | 201,000 | 163,000 | 167,000 | 197 | 1,670 |
| 2008-01-11 | 195,000 | 197,000 | 172,000 | 178,000 | 202 | 1,780 |
| 2008-01-10 | 214,000 | 215,000 | 202,000 | 202,000 | 103 | 2,020 |
| 2008-01-09 | 215,000 | 216,000 | 210,000 | 214,000 | 54 | 2,140 |
| 2008-01-08 | 216,000 | 221,000 | 215,000 | 219,000 | 104 | 2,190 |
| 2008-01-07 | 212,000 | 222,000 | 212,000 | 222,000 | 95 | 2,220 |
| 2008-01-04 | 206,000 | 222,000 | 206,000 | 220,000 | 82 | 2,200 |
分割・併合履歴 ： [2013-06-26]1株→100株