3845 (株)アイフリークモバイル 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 | 34,600 | 36,000 | 34,500 | 35,500 | 26 | 88.75 |
| 2008-12-29 | 31,500 | 35,500 | 31,500 | 35,000 | 60 | 87.50 |
| 2008-12-26 | 31,500 | 33,500 | 31,500 | 33,500 | 2 | 83.75 |
| 2008-12-25 | 31,100 | 32,300 | 30,700 | 32,300 | 10 | 80.75 |
| 2008-12-24 | 32,052 | 33,000 | 31,400 | 33,000 | 33 | 82.50 |
| 2008-12-22 | 31,400 | 34,000 | 30,500 | 34,000 | 44 | 85 |
| 2008-12-19 | 31,000 | 31,400 | 31,000 | 31,400 | 2 | 78.50 |
| 2008-12-18 | 30,800 | 33,600 | 30,800 | 32,000 | 27 | 80 |
| 2008-12-17 | 34,700 | 34,700 | 33,000 | 34,000 | 20 | 85 |
| 2008-12-16 | 34,900 | 34,900 | 33,000 | 33,000 | 13 | 82.50 |
| 2008-12-15 | 32,100 | 34,500 | 32,100 | 34,500 | 25 | 86.25 |
| 2008-12-12 | 31,500 | 32,100 | 31,400 | 32,100 | 14 | 80.25 |
| 2008-12-11 | 31,000 | 31,500 | 29,860 | 31,200 | 26 | 78 |
| 2008-12-10 | 30,852 | 33,000 | 30,000 | 30,000 | 45 | 75 |
| 2008-12-09 | 32,600 | 33,400 | 32,000 | 32,000 | 12 | 80 |
| 2008-12-08 | 32,700 | 34,200 | 32,700 | 33,800 | 4 | 84.50 |
| 2008-12-05 | 32,300 | 32,700 | 31,500 | 32,700 | 45 | 81.75 |
| 2008-12-04 | 32,300 | 33,100 | 32,000 | 33,100 | 15 | 82.75 |
| 2008-12-03 | 32,200 | 32,500 | 32,200 | 32,200 | 13 | 80.50 |
| 2008-12-02 | 32,500 | 33,000 | 31,052 | 33,000 | 7 | 82.50 |
| 2008-12-01 | 32,400 | 33,600 | 32,000 | 33,200 | 48 | 83 |
| 2008-11-28 | 33,200 | 34,300 | 33,200 | 34,300 | 38 | 85.75 |
| 2008-11-27 | 34,000 | 34,000 | 32,500 | 34,000 | 28 | 85 |
| 2008-11-26 | 32,900 | 34,900 | 32,900 | 34,600 | 43 | 86.50 |
| 2008-11-25 | 35,152 | 36,000 | 34,500 | 34,500 | 90 | 86.25 |
| 2008-11-21 | 33,400 | 34,600 | 33,000 | 34,200 | 29 | 85.50 |
| 2008-11-20 | 32,000 | 34,300 | 32,000 | 33,400 | 21 | 83.50 |
| 2008-11-19 | 37,500 | 37,500 | 34,300 | 34,300 | 19 | 85.75 |
| 2008-11-18 | 36,500 | 37,900 | 35,800 | 37,900 | 65 | 94.75 |
| 2008-11-17 | 37,500 | 37,800 | 35,800 | 37,800 | 54 | 94.50 |
| 2008-11-14 | 35,500 | 37,700 | 34,900 | 37,000 | 115 | 92.50 |
| 2008-11-13 | 32,200 | 34,900 | 31,100 | 34,900 | 91 | 87.25 |
| 2008-11-12 | 33,900 | 34,800 | 32,000 | 34,600 | 122 | 86.50 |
| 2008-11-11 | 32,800 | 34,700 | 32,800 | 34,700 | 64 | 86.75 |
| 2008-11-10 | 32,800 | 34,500 | 32,800 | 34,400 | 127 | 86 |
| 2008-11-07 | 27,200 | 33,100 | 27,100 | 32,700 | 176 | 81.75 |
| 2008-11-06 | 32,000 | 32,000 | 30,052 | 31,500 | 63 | 78.75 |
| 2008-11-05 | 31,200 | 32,900 | 31,200 | 32,900 | 125 | 82.25 |
| 2008-11-04 | 26,100 | 29,900 | 26,100 | 29,900 | 125 | 74.75 |
| 2008-10-31 | 26,600 | 27,000 | 24,700 | 26,900 | 64 | 67.25 |
| 2008-10-30 | 26,600 | 26,900 | 25,020 | 26,300 | 28 | 65.75 |
| 2008-10-29 | 27,000 | 27,000 | 25,000 | 25,600 | 48 | 64 |
| 2008-10-28 | 24,500 | 25,700 | 22,700 | 24,000 | 218 | 60 |
| 2008-10-27 | 25,500 | 28,000 | 25,500 | 26,900 | 50 | 67.25 |
| 2008-10-24 | 28,012 | 28,400 | 26,500 | 26,500 | 83 | 66.25 |
| 2008-10-23 | 29,600 | 30,400 | 27,500 | 29,880 | 95 | 74.70 |
| 2008-10-22 | 33,000 | 33,000 | 29,900 | 31,500 | 81 | 78.75 |
| 2008-10-21 | 34,000 | 34,000 | 32,100 | 33,900 | 107 | 84.75 |
| 2008-10-20 | 29,200 | 31,600 | 29,200 | 31,600 | 113 | 79 |
| 2008-10-17 | 28,200 | 29,500 | 27,000 | 28,600 | 65 | 71.50 |
| 2008-10-16 | 26,000 | 26,700 | 25,900 | 26,700 | 68 | 66.75 |
| 2008-10-15 | 28,900 | 28,900 | 28,000 | 28,900 | 119 | 72.25 |
| 2008-10-14 | 25,900 | 25,900 | 25,452 | 25,900 | 142 | 64.75 |
| 2008-10-10 | 23,000 | 23,800 | 22,700 | 22,900 | 129 | 57.25 |
| 2008-10-09 | 25,012 | 27,000 | 23,632 | 26,000 | 218 | 65 |
| 2008-10-08 | 28,140 | 28,140 | 26,632 | 26,632 | 89 | 66.58 |
| 2008-10-07 | 27,452 | 30,652 | 27,452 | 29,632 | 236 | 74.08 |
| 2008-10-06 | 33,900 | 33,900 | 31,452 | 31,452 | 199 | 78.63 |
| 2008-10-03 | 37,252 | 38,400 | 35,452 | 35,452 | 245 | 88.63 |
| 2008-10-02 | 41,852 | 43,500 | 39,452 | 39,452 | 324 | 98.63 |
| 2008-10-01 | 47,800 | 47,800 | 43,452 | 43,452 | 167 | 108.63 |
| 2008-09-30 | 45,500 | 47,900 | 45,500 | 47,852 | 88 | 119.63 |
| 2008-09-29 | 51,900 | 52,000 | 49,000 | 50,500 | 55 | 126.25 |
| 2008-09-26 | 51,700 | 52,000 | 49,500 | 51,900 | 69 | 129.75 |
| 2008-09-25 | 51,000 | 53,000 | 49,052 | 53,000 | 317 | 132.50 |
| 2008-09-24 | 54,100 | 54,100 | 54,000 | 54,000 | 70 | 135 |
| 2008-09-22 | 62,500 | 62,500 | 59,000 | 59,000 | 286 | 147.50 |
| 2008-09-19 | 62,900 | 65,000 | 61,500 | 64,000 | 189 | 160 |
| 2008-09-18 | 60,200 | 64,000 | 59,200 | 62,400 | 285 | 156 |
| 2008-09-17 | 58,000 | 61,200 | 56,300 | 61,200 | 417 | 153 |
| 2008-09-16 | 52,200 | 60,300 | 52,200 | 56,700 | 537 | 141.75 |
| 2008-09-12 | 56,000 | 57,200 | 54,000 | 57,200 | 132 | 143 |
| 2008-09-11 | 53,500 | 56,500 | 52,700 | 55,000 | 204 | 137.50 |
| 2008-09-10 | 51,400 | 53,500 | 49,500 | 53,500 | 129 | 133.75 |
| 2008-09-09 | 51,200 | 51,700 | 48,000 | 51,700 | 112 | 129.25 |
| 2008-09-08 | 50,000 | 51,500 | 47,200 | 51,200 | 143 | 128 |
| 2008-09-05 | 48,100 | 51,400 | 47,600 | 50,000 | 114 | 125 |
| 2008-09-04 | 52,000 | 52,000 | 48,600 | 51,500 | 103 | 128.75 |
| 2008-09-03 | 49,300 | 52,500 | 49,300 | 52,000 | 152 | 130 |
| 2008-09-02 | 54,300 | 56,800 | 48,000 | 48,500 | 637 | 121.25 |
| 2008-09-01 | 51,800 | 51,800 | 51,800 | 51,800 | 73 | 129.50 |
| 2008-08-29 | 47,800 | 47,800 | 47,800 | 47,800 | 115 | 119.50 |
| 2008-08-28 | 44,500 | 44,952 | 41,900 | 43,800 | 321 | 109.50 |
| 2008-08-27 | 39,100 | 42,700 | 39,100 | 42,700 | 270 | 106.75 |
| 2008-08-26 | 35,000 | 38,700 | 34,400 | 38,700 | 119 | 96.75 |
| 2008-08-25 | 34,352 | 36,500 | 34,352 | 36,000 | 97 | 90 |
| 2008-08-22 | 34,152 | 34,900 | 33,600 | 34,752 | 98 | 86.88 |
| 2008-08-21 | 33,600 | 35,352 | 33,100 | 35,352 | 107 | 88.38 |
| 2008-08-20 | 33,000 | 35,000 | 31,100 | 34,952 | 165 | 87.38 |
| 2008-08-19 | 35,300 | 35,300 | 32,200 | 33,500 | 237 | 83.75 |
| 2008-08-18 | 35,800 | 35,800 | 33,252 | 35,000 | 146 | 87.50 |
| 2008-08-15 | 37,600 | 37,600 | 36,000 | 37,000 | 74 | 92.50 |
| 2008-08-14 | 40,700 | 41,900 | 38,000 | 38,800 | 195 | 97 |
| 2008-08-13 | 41,900 | 43,500 | 41,500 | 42,000 | 50 | 105 |
| 2008-08-12 | 44,400 | 45,000 | 42,000 | 43,500 | 73 | 108.75 |
| 2008-08-11 | 41,352 | 45,800 | 41,352 | 44,000 | 296 | 110 |
| 2008-08-08 | 45,000 | 46,000 | 44,000 | 44,152 | 137 | 110.38 |
| 2008-08-07 | 51,900 | 51,900 | 47,300 | 48,000 | 81 | 120 |
| 2008-08-06 | 49,900 | 52,000 | 49,500 | 51,400 | 94 | 128.50 |
| 2008-08-05 | 47,700 | 49,000 | 45,400 | 48,500 | 161 | 121.25 |
| 2008-08-04 | 52,400 | 52,400 | 47,400 | 49,400 | 89 | 123.50 |
| 2008-08-01 | 52,200 | 52,400 | 49,400 | 52,400 | 132 | 131 |
| 2008-07-31 | 52,300 | 54,400 | 50,000 | 54,400 | 177 | 136 |
| 2008-07-30 | 51,000 | 53,400 | 50,800 | 53,400 | 174 | 133.50 |
| 2008-07-29 | 49,000 | 50,200 | 47,400 | 49,400 | 110 | 123.50 |
| 2008-07-28 | 53,000 | 53,000 | 48,800 | 50,800 | 182 | 127 |
| 2008-07-25 | 54,500 | 55,500 | 51,300 | 53,600 | 119 | 134 |
| 2008-07-24 | 54,000 | 58,800 | 53,900 | 56,000 | 228 | 140 |
| 2008-07-23 | 50,000 | 54,800 | 50,000 | 54,000 | 104 | 135 |
| 2008-07-22 | 51,500 | 52,600 | 46,900 | 50,300 | 78 | 125.75 |
| 2008-07-18 | 50,800 | 52,100 | 49,000 | 51,000 | 187 | 127.50 |
| 2008-07-17 | 53,000 | 57,500 | 49,052 | 51,800 | 460 | 129.50 |
| 2008-07-16 | 48,000 | 52,500 | 47,100 | 52,500 | 173 | 131.25 |
| 2008-07-15 | 50,200 | 50,200 | 46,200 | 48,500 | 125 | 121.25 |
| 2008-07-14 | 50,700 | 51,100 | 48,500 | 50,200 | 183 | 125.50 |
| 2008-07-11 | 52,700 | 53,000 | 50,100 | 50,100 | 286 | 125.25 |
| 2008-07-10 | 53,600 | 54,800 | 53,300 | 54,200 | 140 | 135.50 |
| 2008-07-09 | 59,000 | 59,400 | 55,400 | 56,100 | 137 | 140.25 |
| 2008-07-08 | 59,200 | 59,200 | 57,300 | 59,000 | 104 | 147.50 |
| 2008-07-07 | 59,900 | 60,000 | 57,000 | 59,600 | 126 | 149 |
| 2008-07-04 | 60,000 | 61,800 | 58,000 | 60,000 | 180 | 150 |
| 2008-07-03 | 61,100 | 61,100 | 58,800 | 60,000 | 253 | 150 |
| 2008-07-02 | 61,500 | 65,800 | 60,200 | 62,500 | 434 | 156.25 |
| 2008-07-01 | 58,500 | 60,800 | 58,000 | 60,800 | 208 | 152 |
| 2008-06-30 | 60,500 | 60,900 | 59,000 | 60,900 | 55 | 152.25 |
| 2008-06-27 | 61,000 | 62,500 | 59,500 | 60,000 | 217 | 150 |
| 2008-06-26 | 62,500 | 65,000 | 61,000 | 65,000 | 133 | 162.50 |
| 2008-06-25 | 66,000 | 66,500 | 61,000 | 61,000 | 323 | 152.50 |
| 2008-06-24 | 66,600 | 67,600 | 66,000 | 66,000 | 83 | 165 |
| 2008-06-23 | 69,400 | 69,800 | 66,600 | 68,200 | 153 | 170.50 |
| 2008-06-20 | 73,400 | 73,600 | 70,300 | 70,600 | 90 | 176.50 |
| 2008-06-19 | 75,600 | 75,600 | 71,800 | 72,400 | 107 | 181 |
| 2008-06-18 | 75,700 | 75,900 | 72,800 | 75,800 | 119 | 189.50 |
| 2008-06-17 | 71,500 | 75,000 | 70,900 | 74,900 | 171 | 187.25 |
| 2008-06-16 | 72,100 | 72,100 | 70,000 | 70,800 | 224 | 177 |
| 2008-06-13 | 73,200 | 74,700 | 72,500 | 73,100 | 158 | 182.75 |
| 2008-06-12 | 72,700 | 74,600 | 72,600 | 74,000 | 164 | 185 |
| 2008-06-11 | 73,000 | 77,000 | 71,000 | 76,600 | 384 | 191.50 |
| 2008-06-10 | 81,100 | 82,000 | 75,000 | 77,000 | 507 | 192.50 |
| 2008-06-09 | 81,800 | 81,800 | 80,000 | 80,500 | 183 | 201.25 |
| 2008-06-06 | 83,900 | 84,500 | 82,800 | 84,400 | 159 | 211 |
| 2008-06-05 | 86,500 | 86,500 | 83,000 | 83,900 | 250 | 209.75 |
| 2008-06-04 | 89,000 | 90,500 | 86,500 | 87,400 | 216 | 218.50 |
| 2008-06-03 | 92,000 | 92,000 | 88,600 | 89,300 | 248 | 223.25 |
| 2008-06-02 | 95,400 | 97,000 | 91,300 | 92,100 | 359 | 230.25 |
| 2008-05-30 | 87,900 | 94,400 | 85,000 | 94,400 | 563 | 236 |
| 2008-05-29 | 87,700 | 89,000 | 86,700 | 87,900 | 282 | 219.75 |
| 2008-05-28 | 92,000 | 92,000 | 88,000 | 89,700 | 129 | 224.25 |
| 2008-05-27 | 93,400 | 93,400 | 89,500 | 90,400 | 167 | 226 |
| 2008-05-26 | 94,700 | 95,300 | 91,100 | 92,500 | 334 | 231.25 |
| 2008-05-23 | 92,500 | 96,500 | 91,100 | 94,600 | 410 | 236.50 |
| 2008-05-22 | 91,900 | 92,400 | 88,700 | 91,300 | 555 | 228.25 |
| 2008-05-21 | 96,000 | 97,900 | 93,200 | 94,900 | 455 | 237.25 |
| 2008-05-20 | 94,200 | 102,000 | 94,200 | 97,900 | 1,825 | 244.75 |
| 2008-05-19 | 86,000 | 94,600 | 86,000 | 93,200 | 3,362 | 233 |
| 2008-05-16 | 106,000 | 106,000 | 106,000 | 106,000 | 39 | 265 |
| 2008-05-15 | 129,000 | 129,000 | 125,000 | 126,000 | 369 | 315 |
| 2008-05-14 | 128,000 | 129,000 | 125,000 | 128,000 | 420 | 320 |
| 2008-05-13 | 130,000 | 131,000 | 126,000 | 129,000 | 255 | 322.50 |
| 2008-05-12 | 129,000 | 130,000 | 127,000 | 129,000 | 317 | 322.50 |
| 2008-05-09 | 131,000 | 134,000 | 124,000 | 130,000 | 1,396 | 325 |
| 2008-05-08 | 123,000 | 129,000 | 123,000 | 127,000 | 627 | 317.50 |
| 2008-05-07 | 122,000 | 124,000 | 120,000 | 124,000 | 318 | 310 |
| 2008-05-02 | 124,000 | 124,000 | 115,000 | 121,000 | 530 | 302.50 |
| 2008-05-01 | 125,000 | 127,000 | 121,000 | 124,000 | 312 | 310 |
| 2008-04-30 | 122,000 | 126,000 | 118,000 | 126,000 | 658 | 315 |
| 2008-04-28 | 130,000 | 134,000 | 120,000 | 123,000 | 1,181 | 307.50 |
| 2008-04-25 | 129,000 | 129,000 | 126,000 | 128,000 | 473 | 320 |
| 2008-04-24 | 127,000 | 131,000 | 124,000 | 126,000 | 1,137 | 315 |
| 2008-04-23 | 119,000 | 126,000 | 119,000 | 123,000 | 650 | 307.50 |
| 2008-04-22 | 120,000 | 126,000 | 119,000 | 120,000 | 551 | 300 |
| 2008-04-21 | 125,000 | 126,000 | 119,000 | 121,000 | 487 | 302.50 |
| 2008-04-18 | 126,000 | 127,000 | 120,000 | 122,000 | 532 | 305 |
| 2008-04-17 | 127,000 | 128,000 | 122,000 | 125,000 | 341 | 312.50 |
| 2008-04-16 | 128,000 | 131,000 | 122,000 | 125,000 | 558 | 312.50 |
| 2008-04-15 | 130,000 | 132,000 | 126,000 | 126,000 | 1,011 | 315 |
| 2008-04-14 | 114,000 | 126,000 | 114,000 | 124,000 | 573 | 310 |
| 2008-04-11 | 114,000 | 122,000 | 112,000 | 118,000 | 730 | 295 |
| 2008-04-10 | 113,000 | 116,000 | 111,000 | 114,000 | 248 | 285 |
| 2008-04-09 | 118,000 | 118,000 | 110,000 | 116,000 | 423 | 290 |
| 2008-04-08 | 124,000 | 126,000 | 116,000 | 117,000 | 405 | 292.50 |
| 2008-04-07 | 122,000 | 129,000 | 121,000 | 126,000 | 306 | 315 |
| 2008-04-04 | 130,000 | 132,000 | 121,000 | 123,000 | 484 | 307.50 |
| 2008-04-03 | 135,000 | 139,000 | 129,000 | 129,000 | 1,382 | 322.50 |
| 2008-04-02 | 127,000 | 138,000 | 122,000 | 133,000 | 1,422 | 332.50 |
| 2008-04-01 | 126,000 | 127,000 | 117,000 | 120,000 | 353 | 300 |
| 2008-03-31 | 130,000 | 130,000 | 122,000 | 124,000 | 436 | 310 |
| 2008-03-28 | 137,000 | 137,000 | 128,000 | 129,000 | 778 | 322.50 |
| 2008-03-27 | 136,000 | 146,000 | 131,000 | 136,000 | 3,277 | 340 |
| 2008-03-26 | 123,000 | 132,000 | 121,000 | 131,000 | 2,042 | 327.50 |
| 2008-03-25 | 123,000 | 125,000 | 118,000 | 121,000 | 929 | 302.50 |
| 2008-03-24 | 111,000 | 128,000 | 109,000 | 117,000 | 1,888 | 292.50 |
| 2008-03-21 | 105,000 | 113,000 | 103,000 | 112,000 | 790 | 280 |
| 2008-03-19 | 106,000 | 107,000 | 98,500 | 103,000 | 346 | 257.50 |
| 2008-03-18 | 99,200 | 104,000 | 96,600 | 101,000 | 288 | 252.50 |
| 2008-03-17 | 99,700 | 104,000 | 96,300 | 101,000 | 293 | 252.50 |
| 2008-03-14 | 113,000 | 114,000 | 95,400 | 101,000 | 887 | 252.50 |
| 2008-03-13 | 123,000 | 127,000 | 113,000 | 115,000 | 2,657 | 287.50 |
| 2008-03-12 | 106,000 | 107,000 | 106,000 | 107,000 | 228 | 267.50 |
| 2008-03-11 | 96,600 | 98,600 | 93,400 | 96,600 | 184 | 241.50 |
| 2008-03-10 | 93,000 | 97,000 | 90,300 | 90,600 | 249 | 226.50 |
| 2008-03-07 | 104,000 | 106,000 | 98,000 | 99,000 | 401 | 247.50 |
| 2008-03-06 | 111,000 | 114,000 | 105,000 | 107,000 | 284 | 267.50 |
| 2008-03-05 | 110,000 | 111,000 | 107,000 | 109,000 | 209 | 272.50 |
| 2008-03-04 | 125,000 | 125,000 | 110,000 | 112,000 | 493 | 280 |
| 2008-03-03 | 125,000 | 127,000 | 119,000 | 119,000 | 618 | 297.50 |
| 2008-02-29 | 131,000 | 140,000 | 127,000 | 133,000 | 898 | 332.50 |
| 2008-02-28 | 135,000 | 145,000 | 132,000 | 132,000 | 4,384 | 330 |
| 2008-02-27 | 108,000 | 125,000 | 107,000 | 125,000 | 1,438 | 312.50 |
| 2008-02-26 | 114,000 | 114,000 | 103,000 | 105,000 | 213 | 262.50 |
| 2008-02-25 | 115,000 | 117,000 | 111,000 | 111,000 | 148 | 277.50 |
| 2008-02-22 | 112,000 | 115,000 | 110,000 | 113,000 | 189 | 282.50 |
| 2008-02-21 | 114,000 | 120,000 | 114,000 | 116,000 | 418 | 290 |
| 2008-02-20 | 116,000 | 117,000 | 110,000 | 113,000 | 394 | 282.50 |
| 2008-02-19 | 116,000 | 119,000 | 112,000 | 115,000 | 875 | 287.50 |
| 2008-02-18 | 100,000 | 108,000 | 100,000 | 108,000 | 427 | 270 |
| 2008-02-15 | 90,000 | 99,000 | 90,000 | 97,600 | 364 | 244 |
| 2008-02-14 | 101,000 | 103,000 | 94,900 | 102,000 | 289 | 255 |
| 2008-02-13 | 105,000 | 106,000 | 98,000 | 99,900 | 531 | 249.75 |
| 2008-02-12 | 91,000 | 101,000 | 90,000 | 97,600 | 347 | 244 |
| 2008-02-08 | 91,400 | 91,600 | 89,500 | 90,100 | 185 | 225.25 |
| 2008-02-07 | 89,600 | 92,000 | 89,000 | 90,200 | 323 | 225.50 |
| 2008-02-06 | 93,000 | 93,500 | 88,900 | 90,800 | 403 | 227 |
| 2008-02-05 | 103,000 | 103,000 | 97,500 | 97,900 | 353 | 244.75 |
| 2008-02-04 | 106,000 | 108,000 | 103,000 | 104,000 | 215 | 260 |
| 2008-02-01 | 108,000 | 109,000 | 102,000 | 104,000 | 236 | 260 |
| 2008-01-31 | 104,000 | 109,000 | 102,000 | 108,000 | 316 | 270 |
| 2008-01-30 | 109,000 | 111,000 | 105,000 | 106,000 | 371 | 265 |
| 2008-01-29 | 114,000 | 118,000 | 109,000 | 111,000 | 373 | 277.50 |
| 2008-01-28 | 112,000 | 115,000 | 108,000 | 110,000 | 276 | 275 |
| 2008-01-25 | 116,000 | 118,000 | 113,000 | 115,000 | 366 | 287.50 |
| 2008-01-24 | 116,000 | 116,000 | 111,000 | 112,000 | 274 | 280 |
| 2008-01-23 | 116,000 | 120,000 | 105,000 | 111,000 | 563 | 277.50 |
| 2008-01-22 | 115,000 | 115,000 | 101,000 | 106,000 | 678 | 265 |
| 2008-01-21 | 118,000 | 134,000 | 118,000 | 121,000 | 799 | 302.50 |
| 2008-01-18 | 109,000 | 126,000 | 109,000 | 126,000 | 539 | 315 |
| 2008-01-17 | 115,000 | 117,000 | 108,000 | 117,000 | 490 | 292.50 |
| 2008-01-16 | 115,000 | 118,000 | 105,000 | 108,000 | 886 | 270 |
| 2008-01-15 | 134,000 | 135,000 | 114,000 | 119,000 | 639 | 297.50 |
| 2008-01-11 | 134,000 | 137,000 | 122,000 | 126,000 | 697 | 315 |
| 2008-01-10 | 144,000 | 147,000 | 133,000 | 133,000 | 333 | 332.50 |
| 2008-01-09 | 140,000 | 143,000 | 137,000 | 142,000 | 342 | 355 |
| 2008-01-08 | 146,000 | 148,000 | 142,000 | 146,000 | 221 | 365 |
| 2008-01-07 | 142,000 | 148,000 | 141,000 | 142,000 | 315 | 355 |
| 2008-01-04 | 148,000 | 150,000 | 140,000 | 146,000 | 270 | 365 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-02-04]1株→4株
