3850 (株)NTTデータイントラマート 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 | 199,000 | 199,000 | 195,200 | 196,000 | 7 | 980 |
| 2008-12-29 | 195,000 | 199,000 | 195,000 | 199,000 | 22 | 995 |
| 2008-12-26 | 194,000 | 203,900 | 193,000 | 199,800 | 18 | 999 |
| 2008-12-25 | 210,000 | 210,000 | 190,900 | 197,000 | 22 | 985 |
| 2008-12-24 | 216,000 | 216,000 | 206,000 | 208,000 | 25 | 1,040 |
| 2008-12-22 | 230,000 | 230,000 | 217,000 | 220,000 | 10 | 1,100 |
| 2008-12-19 | 219,000 | 220,000 | 218,000 | 218,000 | 9 | 1,090 |
| 2008-12-18 | 220,000 | 220,000 | 216,000 | 220,000 | 23 | 1,100 |
| 2008-12-17 | 225,400 | 226,200 | 222,100 | 223,800 | 28 | 1,119 |
| 2008-12-16 | 229,900 | 232,000 | 220,500 | 228,000 | 18 | 1,140 |
| 2008-12-15 | 223,500 | 233,900 | 223,500 | 233,900 | 7 | 1,169.50 |
| 2008-12-12 | 227,600 | 227,600 | 227,000 | 227,000 | 3 | 1,135 |
| 2008-12-11 | 240,100 | 240,100 | 228,300 | 228,300 | 8 | 1,141.50 |
| 2008-12-10 | 223,100 | 231,200 | 223,100 | 228,000 | 9 | 1,140 |
| 2008-12-09 | 230,000 | 239,000 | 230,000 | 239,000 | 17 | 1,195 |
| 2008-12-08 | 215,100 | 227,000 | 215,100 | 227,000 | 9 | 1,135 |
| 2008-12-05 | 223,000 | 223,000 | 211,000 | 215,000 | 18 | 1,075 |
| 2008-12-04 | 232,400 | 232,400 | 226,000 | 226,000 | 19 | 1,130 |
| 2008-12-03 | 237,000 | 239,000 | 236,400 | 236,400 | 14 | 1,182 |
| 2008-12-02 | 238,000 | 245,000 | 234,000 | 245,000 | 12 | 1,225 |
| 2008-12-01 | 250,000 | 250,000 | 250,000 | 250,000 | 1 | 1,250 |
| 2008-11-28 | 235,500 | 246,000 | 235,500 | 246,000 | 7 | 1,230 |
| 2008-11-27 | 243,000 | 245,000 | 241,000 | 245,000 | 11 | 1,225 |
| 2008-11-26 | 243,000 | 252,000 | 243,000 | 247,000 | 13 | 1,235 |
| 2008-11-25 | 265,000 | 265,000 | 255,000 | 255,000 | 7 | 1,275 |
| 2008-11-21 | 258,000 | 258,000 | 247,000 | 254,900 | 9 | 1,274.50 |
| 2008-11-20 | 279,000 | 279,000 | 248,000 | 254,000 | 36 | 1,270 |
| 2008-11-19 | 283,700 | 284,900 | 275,000 | 275,000 | 5 | 1,375 |
| 2008-11-18 | 279,800 | 279,800 | 279,800 | 279,800 | 2 | 1,399 |
| 2008-11-17 | 286,000 | 286,000 | 272,000 | 280,000 | 11 | 1,400 |
| 2008-11-14 | 283,000 | 285,000 | 273,300 | 282,000 | 11 | 1,410 |
| 2008-11-13 | 283,000 | 283,000 | 272,000 | 281,000 | 12 | 1,405 |
| 2008-11-12 | 284,900 | 286,000 | 283,000 | 283,000 | 18 | 1,415 |
| 2008-11-11 | 280,000 | 286,000 | 280,000 | 285,000 | 28 | 1,425 |
| 2008-11-10 | 280,000 | 280,000 | 272,000 | 272,000 | 4 | 1,360 |
| 2008-11-07 | 260,000 | 260,000 | 260,000 | 260,000 | 6 | 1,300 |
| 2008-11-06 | 271,600 | 276,000 | 271,500 | 276,000 | 8 | 1,380 |
| 2008-11-05 | 269,100 | 288,000 | 269,100 | 286,000 | 16 | 1,430 |
| 2008-11-04 | 272,000 | 280,000 | 272,000 | 273,100 | 16 | 1,365.50 |
| 2008-10-31 | 280,000 | 280,000 | 280,000 | 280,000 | 6 | 1,400 |
| 2008-10-30 | 280,000 | 280,000 | 278,000 | 280,000 | 13 | 1,400 |
| 2008-10-29 | 292,000 | 295,000 | 278,000 | 292,000 | 12 | 1,460 |
| 2008-10-28 | 289,000 | 289,000 | 276,000 | 276,000 | 40 | 1,380 |
| 2008-10-27 | 278,000 | 295,000 | 278,000 | 281,000 | 56 | 1,405 |
| 2008-10-24 | 295,000 | 295,000 | 278,000 | 278,000 | 18 | 1,390 |
| 2008-10-23 | 289,400 | 289,400 | 270,500 | 278,300 | 11 | 1,391.50 |
| 2008-10-22 | 298,900 | 299,000 | 281,400 | 281,400 | 9 | 1,407 |
| 2008-10-21 | 303,000 | 303,000 | 299,000 | 299,000 | 7 | 1,495 |
| 2008-10-20 | 299,900 | 299,900 | 283,900 | 299,000 | 8 | 1,495 |
| 2008-10-17 | 300,000 | 300,000 | 300,000 | 300,000 | 9 | 1,500 |
| 2008-10-16 | 281,200 | 281,200 | 261,200 | 270,000 | 8 | 1,350 |
| 2008-10-15 | 296,100 | 315,000 | 291,000 | 295,000 | 35 | 1,475 |
| 2008-10-14 | 276,100 | 276,100 | 276,100 | 276,100 | 13 | 1,380.50 |
| 2008-10-10 | 245,900 | 245,900 | 223,000 | 236,100 | 33 | 1,180.50 |
| 2008-10-09 | 235,100 | 262,000 | 235,100 | 261,000 | 18 | 1,305 |
| 2008-10-08 | 261,000 | 263,000 | 249,000 | 250,000 | 70 | 1,250 |
| 2008-10-07 | 279,000 | 289,000 | 256,000 | 289,000 | 26 | 1,445 |
| 2008-10-06 | 300,000 | 310,000 | 295,000 | 300,000 | 85 | 1,500 |
| 2008-10-03 | 301,000 | 301,000 | 291,000 | 291,100 | 24 | 1,455.50 |
| 2008-10-02 | 310,000 | 312,000 | 310,000 | 310,000 | 33 | 1,550 |
| 2008-10-01 | 310,000 | 310,000 | 305,000 | 310,000 | 21 | 1,550 |
| 2008-09-30 | 298,000 | 298,000 | 294,000 | 298,000 | 11 | 1,490 |
| 2008-09-29 | 311,000 | 313,000 | 309,000 | 309,000 | 17 | 1,545 |
| 2008-09-26 | 315,000 | 315,000 | 310,000 | 310,000 | 6 | 1,550 |
| 2008-09-25 | 310,000 | 310,000 | 310,000 | 310,000 | 9 | 1,550 |
| 2008-09-24 | 310,000 | 315,000 | 307,000 | 315,000 | 20 | 1,575 |
| 2008-09-22 | 327,000 | 327,000 | 315,000 | 315,000 | 8 | 1,575 |
| 2008-09-19 | 325,000 | 327,000 | 317,000 | 317,000 | 38 | 1,585 |
| 2008-09-18 | 310,000 | 315,000 | 310,000 | 312,000 | 10 | 1,560 |
| 2008-09-17 | 326,000 | 328,000 | 316,000 | 325,000 | 50 | 1,625 |
| 2008-09-16 | 271,000 | 348,000 | 271,000 | 311,000 | 108 | 1,555 |
| 2008-09-12 | 290,000 | 306,000 | 290,000 | 304,000 | 48 | 1,520 |
| 2008-09-11 | 287,000 | 287,000 | 287,000 | 287,000 | 2 | 1,435 |
| 2008-09-10 | 289,900 | 290,000 | 278,000 | 285,000 | 16 | 1,425 |
| 2008-09-09 | 296,800 | 296,800 | 293,100 | 293,100 | 5 | 1,465.50 |
| 2008-09-08 | 298,000 | 298,000 | 294,000 | 296,500 | 9 | 1,482.50 |
| 2008-09-05 | 293,000 | 293,700 | 292,000 | 292,100 | 34 | 1,460.50 |
| 2008-09-04 | 300,000 | 300,000 | 293,500 | 297,000 | 37 | 1,485 |
| 2008-09-03 | 298,200 | 301,000 | 292,100 | 294,100 | 24 | 1,470.50 |
| 2008-09-02 | 308,000 | 309,000 | 301,000 | 301,000 | 19 | 1,505 |
| 2008-09-01 | 308,000 | 308,000 | 304,000 | 308,000 | 9 | 1,540 |
| 2008-08-29 | 310,000 | 310,000 | 302,000 | 302,000 | 11 | 1,510 |
| 2008-08-28 | 310,000 | 310,000 | 300,000 | 308,000 | 12 | 1,540 |
| 2008-08-27 | 310,000 | 310,000 | 300,000 | 307,000 | 10 | 1,535 |
| 2008-08-26 | 308,000 | 309,000 | 307,000 | 309,000 | 28 | 1,545 |
| 2008-08-25 | 310,000 | 310,000 | 290,000 | 295,000 | 21 | 1,475 |
| 2008-08-22 | 304,000 | 308,000 | 303,000 | 308,000 | 11 | 1,540 |
| 2008-08-21 | 310,000 | 310,000 | 301,000 | 301,000 | 15 | 1,505 |
| 2008-08-20 | 312,000 | 312,000 | 307,000 | 309,000 | 13 | 1,545 |
| 2008-08-19 | 310,000 | 313,000 | 310,000 | 310,000 | 13 | 1,550 |
| 2008-08-18 | 310,000 | 314,000 | 310,000 | 313,000 | 30 | 1,565 |
| 2008-08-15 | 310,000 | 310,000 | 304,000 | 304,000 | 19 | 1,520 |
| 2008-08-14 | 308,000 | 310,000 | 304,000 | 304,000 | 23 | 1,520 |
| 2008-08-13 | 310,000 | 310,000 | 303,000 | 307,000 | 15 | 1,535 |
| 2008-08-12 | 308,000 | 309,000 | 308,000 | 308,000 | 4 | 1,540 |
| 2008-08-11 | 309,000 | 311,000 | 307,000 | 308,000 | 21 | 1,540 |
| 2008-08-08 | 310,000 | 310,000 | 308,000 | 309,000 | 12 | 1,545 |
| 2008-08-07 | 307,000 | 310,000 | 301,000 | 305,000 | 11 | 1,525 |
| 2008-08-06 | 308,000 | 310,000 | 308,000 | 309,000 | 4 | 1,545 |
| 2008-08-05 | 310,000 | 315,000 | 309,000 | 310,000 | 24 | 1,550 |
| 2008-08-04 | 310,000 | 310,000 | 309,000 | 310,000 | 35 | 1,550 |
| 2008-08-01 | 310,000 | 310,000 | 310,000 | 310,000 | 36 | 1,550 |
| 2008-07-31 | 311,000 | 311,000 | 310,000 | 310,000 | 17 | 1,550 |
| 2008-07-30 | 312,000 | 312,000 | 310,000 | 310,000 | 8 | 1,550 |
| 2008-07-29 | 311,000 | 311,000 | 310,000 | 310,000 | 7 | 1,550 |
| 2008-07-28 | 310,000 | 315,000 | 310,000 | 310,000 | 9 | 1,550 |
| 2008-07-25 | 310,000 | 312,000 | 310,000 | 310,000 | 24 | 1,550 |
| 2008-07-24 | 313,000 | 316,000 | 310,000 | 314,000 | 40 | 1,570 |
| 2008-07-23 | 311,000 | 317,000 | 311,000 | 312,000 | 24 | 1,560 |
| 2008-07-22 | 317,000 | 318,000 | 311,000 | 312,000 | 19 | 1,560 |
| 2008-07-18 | 315,000 | 318,000 | 315,000 | 317,000 | 7 | 1,585 |
| 2008-07-17 | 310,000 | 315,000 | 309,000 | 315,000 | 12 | 1,575 |
| 2008-07-16 | 305,000 | 311,000 | 301,000 | 311,000 | 36 | 1,555 |
| 2008-07-15 | 310,000 | 313,000 | 306,000 | 309,000 | 41 | 1,545 |
| 2008-07-14 | 310,000 | 311,000 | 310,000 | 311,000 | 9 | 1,555 |
| 2008-07-11 | 310,000 | 311,000 | 310,000 | 310,000 | 8 | 1,550 |
| 2008-07-10 | 310,000 | 310,000 | 310,000 | 310,000 | 45 | 1,550 |
| 2008-07-09 | 310,000 | 311,000 | 310,000 | 310,000 | 17 | 1,550 |
| 2008-07-08 | 311,000 | 311,000 | 310,000 | 311,000 | 17 | 1,555 |
| 2008-07-07 | 310,000 | 310,000 | 310,000 | 310,000 | 19 | 1,550 |
| 2008-07-04 | 311,000 | 314,000 | 310,000 | 310,000 | 29 | 1,550 |
| 2008-07-03 | 310,000 | 315,000 | 310,000 | 311,000 | 31 | 1,555 |
| 2008-07-02 | 310,000 | 312,000 | 310,000 | 310,000 | 27 | 1,550 |
| 2008-07-01 | 313,000 | 313,000 | 310,000 | 310,000 | 19 | 1,550 |
| 2008-06-30 | 312,000 | 318,000 | 312,000 | 313,000 | 17 | 1,565 |
| 2008-06-27 | 311,000 | 312,000 | 310,000 | 310,000 | 43 | 1,550 |
| 2008-06-26 | 320,000 | 321,000 | 315,000 | 317,000 | 22 | 1,585 |
| 2008-06-25 | 316,000 | 319,000 | 310,000 | 319,000 | 66 | 1,595 |
| 2008-06-24 | 310,000 | 317,000 | 310,000 | 313,000 | 36 | 1,565 |
| 2008-06-23 | 306,000 | 319,000 | 301,000 | 313,000 | 177 | 1,565 |
| 2008-06-20 | 308,000 | 308,000 | 297,000 | 297,000 | 23 | 1,485 |
| 2008-06-19 | 302,000 | 306,000 | 295,000 | 302,000 | 33 | 1,510 |
| 2008-06-18 | 309,000 | 313,000 | 306,000 | 306,000 | 30 | 1,530 |
| 2008-06-17 | 300,000 | 310,000 | 300,000 | 310,000 | 46 | 1,550 |
| 2008-06-16 | 299,000 | 299,000 | 293,000 | 296,000 | 21 | 1,480 |
| 2008-06-13 | 290,000 | 297,000 | 289,000 | 293,000 | 37 | 1,465 |
| 2008-06-12 | 290,000 | 296,000 | 285,000 | 292,000 | 68 | 1,460 |
| 2008-06-11 | 299,000 | 299,000 | 295,000 | 297,000 | 44 | 1,485 |
| 2008-06-10 | 303,000 | 306,000 | 298,000 | 299,000 | 63 | 1,495 |
| 2008-06-09 | 301,000 | 305,000 | 300,000 | 301,000 | 61 | 1,505 |
| 2008-06-06 | 306,000 | 313,000 | 306,000 | 309,000 | 147 | 1,545 |
| 2008-06-05 | 320,000 | 321,000 | 308,000 | 321,000 | 65 | 1,605 |
| 2008-06-04 | 324,000 | 328,000 | 319,000 | 319,000 | 60 | 1,595 |
| 2008-06-03 | 330,000 | 330,000 | 319,000 | 329,000 | 150 | 1,645 |
| 2008-06-02 | 338,000 | 338,000 | 331,000 | 335,000 | 26 | 1,675 |
| 2008-05-30 | 329,000 | 336,000 | 327,000 | 330,000 | 39 | 1,650 |
| 2008-05-29 | 332,000 | 334,000 | 330,000 | 330,000 | 32 | 1,650 |
| 2008-05-28 | 338,000 | 338,000 | 324,000 | 335,000 | 101 | 1,675 |
| 2008-05-27 | 342,000 | 346,000 | 333,000 | 333,000 | 86 | 1,665 |
| 2008-05-26 | 354,000 | 354,000 | 334,000 | 342,000 | 111 | 1,710 |
| 2008-05-23 | 363,000 | 364,000 | 347,000 | 357,000 | 155 | 1,785 |
| 2008-05-22 | 347,000 | 358,000 | 341,000 | 358,000 | 91 | 1,790 |
| 2008-05-21 | 361,000 | 366,000 | 350,000 | 357,000 | 128 | 1,785 |
| 2008-05-20 | 362,000 | 385,000 | 361,000 | 366,000 | 485 | 1,830 |
| 2008-05-19 | 344,000 | 369,000 | 344,000 | 365,000 | 346 | 1,825 |
| 2008-05-16 | 345,000 | 348,000 | 338,000 | 342,000 | 44 | 1,710 |
| 2008-05-15 | 352,000 | 353,000 | 339,000 | 344,000 | 103 | 1,720 |
| 2008-05-14 | 347,000 | 354,000 | 345,000 | 353,000 | 105 | 1,765 |
| 2008-05-13 | 340,000 | 350,000 | 335,000 | 345,000 | 147 | 1,725 |
| 2008-05-12 | 333,000 | 340,000 | 329,000 | 339,000 | 43 | 1,695 |
| 2008-05-09 | 339,000 | 339,000 | 329,000 | 337,000 | 55 | 1,685 |
| 2008-05-08 | 320,000 | 335,000 | 320,000 | 333,000 | 94 | 1,665 |
| 2008-05-07 | 327,000 | 331,000 | 327,000 | 330,000 | 53 | 1,650 |
| 2008-05-02 | 330,000 | 335,000 | 326,000 | 331,000 | 39 | 1,655 |
| 2008-05-01 | 339,000 | 339,000 | 330,000 | 330,000 | 58 | 1,650 |
| 2008-04-30 | 341,000 | 345,000 | 338,000 | 340,000 | 58 | 1,700 |
| 2008-04-28 | 353,000 | 353,000 | 337,000 | 345,000 | 127 | 1,725 |
| 2008-04-25 | 344,000 | 366,000 | 341,000 | 353,000 | 255 | 1,765 |
| 2008-04-24 | 340,000 | 343,000 | 332,000 | 341,000 | 62 | 1,705 |
| 2008-04-23 | 332,000 | 340,000 | 332,000 | 337,000 | 39 | 1,685 |
| 2008-04-22 | 338,000 | 342,000 | 336,000 | 342,000 | 38 | 1,710 |
| 2008-04-21 | 350,000 | 350,000 | 342,000 | 342,000 | 41 | 1,710 |
| 2008-04-18 | 341,000 | 346,000 | 338,000 | 340,000 | 61 | 1,700 |
| 2008-04-17 | 350,000 | 355,000 | 339,000 | 350,000 | 92 | 1,750 |
| 2008-04-16 | 340,000 | 350,000 | 338,000 | 344,000 | 71 | 1,720 |
| 2008-04-15 | 334,000 | 345,000 | 333,000 | 338,000 | 64 | 1,690 |
| 2008-04-14 | 330,000 | 332,000 | 322,000 | 330,000 | 96 | 1,650 |
| 2008-04-11 | 340,000 | 356,000 | 336,000 | 344,000 | 124 | 1,720 |
| 2008-04-10 | 343,000 | 349,000 | 330,000 | 340,000 | 87 | 1,700 |
| 2008-04-09 | 342,000 | 355,000 | 330,000 | 348,000 | 109 | 1,740 |
| 2008-04-08 | 372,000 | 379,000 | 338,000 | 347,000 | 408 | 1,735 |
| 2008-04-07 | 350,000 | 370,000 | 346,000 | 370,000 | 541 | 1,850 |
| 2008-04-04 | 323,000 | 345,000 | 323,000 | 345,000 | 383 | 1,725 |
| 2008-04-03 | 311,000 | 339,000 | 311,000 | 315,000 | 344 | 1,575 |
| 2008-04-02 | 314,000 | 316,000 | 306,000 | 310,000 | 43 | 1,550 |
| 2008-04-01 | 320,000 | 329,000 | 302,000 | 309,000 | 210 | 1,545 |
| 2008-03-31 | 301,000 | 325,000 | 301,000 | 313,000 | 187 | 1,565 |
| 2008-03-28 | 292,000 | 302,000 | 289,000 | 300,000 | 50 | 1,500 |
| 2008-03-27 | 295,000 | 298,000 | 294,000 | 294,000 | 22 | 1,470 |
| 2008-03-26 | 292,000 | 301,000 | 292,000 | 300,000 | 58 | 1,500 |
| 2008-03-25 | 298,000 | 301,000 | 294,000 | 295,000 | 30 | 1,475 |
| 2008-03-24 | 294,000 | 302,000 | 290,000 | 294,000 | 97 | 1,470 |
| 2008-03-21 | 283,000 | 286,000 | 275,000 | 282,000 | 53 | 1,410 |
| 2008-03-19 | 278,000 | 283,000 | 273,000 | 278,000 | 54 | 1,390 |
| 2008-03-18 | 289,000 | 289,000 | 253,000 | 270,000 | 124 | 1,350 |
| 2008-03-17 | 297,000 | 297,000 | 285,000 | 289,000 | 70 | 1,445 |
| 2008-03-14 | 298,000 | 305,000 | 298,000 | 302,000 | 59 | 1,510 |
| 2008-03-13 | 290,000 | 305,000 | 290,000 | 303,000 | 79 | 1,515 |
| 2008-03-12 | 302,000 | 307,000 | 290,000 | 297,000 | 71 | 1,485 |
| 2008-03-11 | 271,000 | 290,000 | 270,000 | 290,000 | 38 | 1,450 |
| 2008-03-10 | 278,000 | 283,000 | 274,000 | 274,000 | 55 | 1,370 |
| 2008-03-07 | 285,000 | 299,000 | 285,000 | 288,000 | 49 | 1,440 |
| 2008-03-06 | 300,000 | 303,000 | 289,000 | 301,000 | 33 | 1,505 |
| 2008-03-05 | 302,000 | 303,000 | 287,000 | 295,000 | 74 | 1,475 |
| 2008-03-04 | 307,000 | 307,000 | 301,000 | 303,000 | 26 | 1,515 |
| 2008-03-03 | 310,000 | 310,000 | 302,000 | 307,000 | 44 | 1,535 |
| 2008-02-29 | 325,000 | 330,000 | 316,000 | 320,000 | 48 | 1,600 |
| 2008-02-28 | 318,000 | 340,000 | 318,000 | 325,000 | 88 | 1,625 |
| 2008-02-27 | 313,000 | 323,000 | 313,000 | 318,000 | 57 | 1,590 |
| 2008-02-26 | 323,000 | 328,000 | 323,000 | 323,000 | 24 | 1,615 |
| 2008-02-25 | 323,000 | 328,000 | 322,000 | 325,000 | 26 | 1,625 |
| 2008-02-22 | 331,000 | 331,000 | 316,000 | 321,000 | 44 | 1,605 |
| 2008-02-21 | 332,000 | 333,000 | 326,000 | 333,000 | 35 | 1,665 |
| 2008-02-20 | 340,000 | 340,000 | 322,000 | 323,000 | 29 | 1,615 |
| 2008-02-19 | 343,000 | 349,000 | 335,000 | 340,000 | 48 | 1,700 |
| 2008-02-18 | 349,000 | 352,000 | 329,000 | 341,000 | 109 | 1,705 |
| 2008-02-15 | 300,000 | 345,000 | 300,000 | 344,000 | 79 | 1,720 |
| 2008-02-14 | 293,000 | 308,000 | 293,000 | 302,000 | 42 | 1,510 |
| 2008-02-13 | 298,000 | 302,000 | 297,000 | 297,000 | 34 | 1,485 |
| 2008-02-12 | 315,000 | 316,000 | 303,000 | 303,000 | 27 | 1,515 |
| 2008-02-08 | 317,000 | 322,000 | 315,000 | 315,000 | 27 | 1,575 |
| 2008-02-07 | 320,000 | 321,000 | 316,000 | 316,000 | 34 | 1,580 |
| 2008-02-06 | 312,000 | 326,000 | 312,000 | 319,000 | 66 | 1,595 |
| 2008-02-05 | 336,000 | 336,000 | 323,000 | 327,000 | 72 | 1,635 |
| 2008-02-04 | 355,000 | 359,000 | 338,000 | 341,000 | 50 | 1,705 |
| 2008-02-01 | 360,000 | 375,000 | 345,000 | 350,000 | 84 | 1,750 |
| 2008-01-31 | 335,000 | 368,000 | 330,000 | 359,000 | 132 | 1,795 |
| 2008-01-30 | 381,000 | 385,000 | 350,000 | 352,000 | 188 | 1,760 |
| 2008-01-29 | 420,000 | 421,000 | 392,000 | 398,000 | 441 | 1,990 |
| 2008-01-28 | 340,000 | 380,000 | 338,000 | 380,000 | 192 | 1,900 |
| 2008-01-25 | 298,000 | 330,000 | 296,000 | 330,000 | 191 | 1,650 |
| 2008-01-24 | 282,000 | 290,000 | 282,000 | 290,000 | 84 | 1,450 |
| 2008-01-23 | 270,000 | 275,000 | 261,000 | 274,000 | 136 | 1,370 |
| 2008-01-22 | 260,000 | 269,000 | 252,000 | 254,000 | 88 | 1,270 |
| 2008-01-21 | 284,000 | 291,000 | 270,000 | 270,000 | 70 | 1,350 |
| 2008-01-18 | 264,000 | 297,000 | 264,000 | 294,000 | 66 | 1,470 |
| 2008-01-17 | 269,000 | 284,000 | 265,000 | 280,000 | 99 | 1,400 |
| 2008-01-16 | 253,000 | 273,000 | 253,000 | 261,000 | 266 | 1,305 |
| 2008-01-15 | 303,000 | 310,000 | 281,000 | 281,000 | 161 | 1,405 |
| 2008-01-11 | 328,000 | 328,000 | 313,000 | 313,000 | 73 | 1,565 |
| 2008-01-10 | 340,000 | 343,000 | 328,000 | 328,000 | 44 | 1,640 |
| 2008-01-09 | 315,000 | 338,000 | 314,000 | 338,000 | 62 | 1,690 |
| 2008-01-08 | 336,000 | 338,000 | 320,000 | 330,000 | 70 | 1,650 |
| 2008-01-07 | 340,000 | 345,000 | 332,000 | 336,000 | 64 | 1,680 |
| 2008-01-04 | 369,000 | 369,000 | 352,000 | 353,000 | 32 | 1,765 |
分割・併合履歴 ： [2013-03-27]1株→200株