4310 (株)ドリームインキュベータ 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 | 61,800 | 64,000 | 61,800 | 63,900 | 61 | 639 |
| 2008-12-29 | 61,500 | 62,000 | 61,400 | 61,600 | 67 | 616 |
| 2008-12-26 | 61,000 | 62,500 | 60,900 | 61,900 | 159 | 619 |
| 2008-12-25 | 58,800 | 59,900 | 58,800 | 59,900 | 36 | 599 |
| 2008-12-24 | 59,600 | 59,900 | 58,600 | 58,800 | 78 | 588 |
| 2008-12-22 | 60,600 | 60,600 | 58,700 | 59,600 | 56 | 596 |
| 2008-12-19 | 58,700 | 61,500 | 58,700 | 59,100 | 186 | 591 |
| 2008-12-18 | 58,300 | 60,500 | 58,300 | 60,000 | 193 | 600 |
| 2008-12-17 | 60,800 | 61,500 | 59,500 | 60,300 | 92 | 603 |
| 2008-12-16 | 59,400 | 60,800 | 59,100 | 60,800 | 68 | 608 |
| 2008-12-15 | 60,400 | 61,400 | 59,900 | 60,900 | 119 | 609 |
| 2008-12-12 | 62,100 | 62,100 | 59,600 | 60,700 | 154 | 607 |
| 2008-12-11 | 60,200 | 61,700 | 58,400 | 61,700 | 142 | 617 |
| 2008-12-10 | 58,300 | 60,900 | 58,300 | 60,800 | 85 | 608 |
| 2008-12-09 | 60,300 | 61,200 | 59,100 | 61,200 | 88 | 612 |
| 2008-12-08 | 54,800 | 60,000 | 54,800 | 60,000 | 142 | 600 |
| 2008-12-05 | 54,900 | 57,100 | 54,500 | 55,300 | 117 | 553 |
| 2008-12-04 | 56,600 | 58,600 | 55,100 | 55,900 | 110 | 559 |
| 2008-12-03 | 58,500 | 59,400 | 56,700 | 57,100 | 178 | 571 |
| 2008-12-02 | 59,700 | 60,000 | 57,600 | 58,700 | 117 | 587 |
| 2008-12-01 | 60,100 | 61,300 | 60,100 | 60,200 | 60 | 602 |
| 2008-11-28 | 60,000 | 62,500 | 60,000 | 61,600 | 94 | 616 |
| 2008-11-27 | 61,400 | 61,800 | 60,700 | 61,200 | 49 | 612 |
| 2008-11-26 | 62,500 | 62,500 | 60,400 | 60,400 | 77 | 604 |
| 2008-11-25 | 63,000 | 64,000 | 61,000 | 61,800 | 138 | 618 |
| 2008-11-21 | 55,200 | 61,300 | 54,400 | 61,300 | 197 | 613 |
| 2008-11-20 | 59,300 | 61,000 | 57,100 | 57,100 | 131 | 571 |
| 2008-11-19 | 63,700 | 63,800 | 61,000 | 61,300 | 104 | 613 |
| 2008-11-18 | 65,200 | 66,600 | 63,300 | 63,900 | 163 | 639 |
| 2008-11-17 | 66,500 | 68,000 | 65,300 | 66,200 | 92 | 662 |
| 2008-11-14 | 69,700 | 70,900 | 66,500 | 67,000 | 214 | 670 |
| 2008-11-13 | 67,000 | 68,100 | 65,400 | 67,900 | 185 | 679 |
| 2008-11-12 | 71,400 | 71,400 | 68,500 | 68,900 | 130 | 689 |
| 2008-11-11 | 70,900 | 71,800 | 70,000 | 71,700 | 214 | 717 |
| 2008-11-10 | 72,000 | 74,200 | 71,100 | 71,900 | 374 | 719 |
| 2008-11-07 | 64,200 | 69,900 | 64,200 | 69,700 | 406 | 697 |
| 2008-11-06 | 70,000 | 70,000 | 66,200 | 66,700 | 221 | 667 |
| 2008-11-05 | 67,200 | 72,000 | 67,200 | 72,000 | 330 | 720 |
| 2008-11-04 | 68,900 | 69,400 | 64,200 | 67,200 | 387 | 672 |
| 2008-10-31 | 62,400 | 65,400 | 62,200 | 65,400 | 172 | 654 |
| 2008-10-30 | 59,900 | 60,400 | 57,400 | 60,400 | 377 | 604 |
| 2008-10-29 | 55,400 | 55,400 | 55,400 | 55,400 | 422 | 554 |
| 2008-10-28 | 50,400 | 50,400 | 50,400 | 50,400 | 150 | 504 |
| 2008-10-27 | 61,100 | 61,300 | 54,600 | 55,700 | 408 | 557 |
| 2008-10-24 | 63,800 | 63,800 | 59,400 | 59,600 | 298 | 596 |
| 2008-10-23 | 61,900 | 64,400 | 59,300 | 64,400 | 500 | 644 |
| 2008-10-22 | 68,100 | 69,500 | 64,200 | 64,200 | 313 | 642 |
| 2008-10-21 | 74,000 | 79,500 | 68,100 | 68,100 | 429 | 681 |
| 2008-10-20 | 69,900 | 71,000 | 69,500 | 71,000 | 318 | 710 |
| 2008-10-17 | 63,900 | 66,000 | 63,100 | 66,000 | 239 | 660 |
| 2008-10-16 | 60,900 | 64,300 | 60,800 | 61,000 | 326 | 610 |
| 2008-10-15 | 58,000 | 64,900 | 58,000 | 64,900 | 467 | 649 |
| 2008-10-14 | 59,900 | 59,900 | 59,900 | 59,900 | 36 | 599 |
| 2008-10-10 | 52,000 | 54,900 | 51,500 | 54,900 | 272 | 549 |
| 2008-10-09 | 58,100 | 62,000 | 55,100 | 56,000 | 333 | 560 |
| 2008-10-08 | 61,500 | 62,500 | 58,600 | 58,900 | 425 | 589 |
| 2008-10-07 | 55,900 | 64,300 | 55,900 | 63,600 | 455 | 636 |
| 2008-10-06 | 64,400 | 65,900 | 60,200 | 60,900 | 502 | 609 |
| 2008-10-03 | 65,500 | 68,600 | 65,000 | 65,200 | 332 | 652 |
| 2008-10-02 | 69,800 | 71,400 | 65,200 | 66,100 | 461 | 661 |
| 2008-10-01 | 72,000 | 74,100 | 67,100 | 69,300 | 285 | 693 |
| 2008-09-30 | 66,100 | 71,500 | 65,600 | 69,700 | 367 | 697 |
| 2008-09-29 | 72,200 | 75,000 | 69,000 | 69,000 | 278 | 690 |
| 2008-09-26 | 78,500 | 80,500 | 72,100 | 72,200 | 318 | 722 |
| 2008-09-25 | 79,700 | 80,900 | 77,000 | 77,100 | 261 | 771 |
| 2008-09-24 | 75,700 | 79,000 | 75,500 | 76,700 | 126 | 767 |
| 2008-09-22 | 79,000 | 79,900 | 77,100 | 79,000 | 198 | 790 |
| 2008-09-19 | 80,000 | 83,200 | 74,000 | 77,000 | 530 | 770 |
| 2008-09-18 | 71,500 | 81,000 | 71,000 | 79,800 | 691 | 798 |
| 2008-09-17 | 68,700 | 72,000 | 68,700 | 72,000 | 426 | 720 |
| 2008-09-16 | 65,800 | 72,000 | 65,500 | 67,000 | 596 | 670 |
| 2008-09-12 | 73,700 | 75,000 | 73,000 | 74,300 | 223 | 743 |
| 2008-09-11 | 74,100 | 74,900 | 70,000 | 72,700 | 345 | 727 |
| 2008-09-10 | 70,000 | 72,800 | 70,000 | 72,000 | 252 | 720 |
| 2008-09-09 | 78,200 | 78,200 | 70,000 | 70,500 | 498 | 705 |
| 2008-09-08 | 73,000 | 77,000 | 71,000 | 75,200 | 291 | 752 |
| 2008-09-05 | 70,100 | 74,000 | 67,600 | 72,000 | 369 | 720 |
| 2008-09-04 | 78,000 | 81,500 | 72,600 | 72,900 | 398 | 729 |
| 2008-09-03 | 80,000 | 83,000 | 78,000 | 78,400 | 221 | 784 |
| 2008-09-02 | 82,700 | 86,000 | 80,000 | 80,200 | 281 | 802 |
| 2008-09-01 | 82,000 | 83,900 | 81,600 | 81,600 | 180 | 816 |
| 2008-08-29 | 86,900 | 86,900 | 83,100 | 84,000 | 248 | 840 |
| 2008-08-28 | 85,600 | 87,400 | 83,000 | 83,900 | 202 | 839 |
| 2008-08-27 | 84,900 | 84,900 | 83,000 | 84,600 | 131 | 846 |
| 2008-08-26 | 80,300 | 83,600 | 80,200 | 83,000 | 350 | 830 |
| 2008-08-25 | 86,700 | 91,600 | 83,500 | 84,300 | 278 | 843 |
| 2008-08-22 | 91,200 | 91,200 | 81,200 | 85,800 | 748 | 858 |
| 2008-08-21 | 103,000 | 103,000 | 90,200 | 90,200 | 730 | 902 |
| 2008-08-20 | 103,000 | 105,000 | 102,700 | 102,800 | 171 | 1,028 |
| 2008-08-19 | 114,300 | 114,300 | 103,000 | 106,000 | 182 | 1,060 |
| 2008-08-18 | 115,000 | 119,000 | 114,200 | 114,200 | 55 | 1,142 |
| 2008-08-15 | 113,100 | 115,500 | 113,100 | 115,000 | 60 | 1,150 |
| 2008-08-14 | 119,100 | 121,000 | 113,300 | 113,300 | 66 | 1,133 |
| 2008-08-13 | 124,900 | 124,900 | 118,000 | 122,900 | 87 | 1,229 |
| 2008-08-12 | 125,600 | 128,000 | 125,500 | 125,700 | 70 | 1,257 |
| 2008-08-11 | 120,100 | 131,000 | 120,100 | 125,600 | 120 | 1,256 |
| 2008-08-08 | 115,000 | 124,600 | 115,000 | 120,100 | 98 | 1,201 |
| 2008-08-07 | 121,000 | 122,000 | 116,600 | 116,700 | 82 | 1,167 |
| 2008-08-06 | 116,200 | 129,700 | 114,000 | 129,000 | 143 | 1,290 |
| 2008-08-05 | 113,400 | 115,300 | 112,000 | 112,200 | 185 | 1,122 |
| 2008-08-04 | 121,700 | 122,100 | 115,500 | 117,400 | 154 | 1,174 |
| 2008-08-01 | 128,400 | 129,100 | 123,100 | 123,700 | 141 | 1,237 |
| 2008-07-31 | 139,400 | 139,400 | 126,000 | 132,400 | 172 | 1,324 |
| 2008-07-30 | 140,900 | 143,600 | 134,700 | 137,400 | 230 | 1,374 |
| 2008-07-29 | 139,100 | 152,000 | 135,100 | 141,700 | 995 | 1,417 |
| 2008-07-28 | 133,100 | 135,100 | 131,100 | 135,100 | 142 | 1,351 |
| 2008-07-25 | 116,900 | 119,000 | 114,400 | 115,100 | 107 | 1,151 |
| 2008-07-24 | 104,300 | 116,000 | 104,300 | 114,900 | 245 | 1,149 |
| 2008-07-23 | 105,100 | 109,000 | 103,400 | 104,400 | 168 | 1,044 |
| 2008-07-22 | 112,000 | 112,000 | 101,900 | 103,100 | 189 | 1,031 |
| 2008-07-18 | 109,000 | 113,000 | 108,000 | 110,000 | 198 | 1,100 |
| 2008-07-17 | 106,000 | 108,000 | 103,000 | 105,000 | 63 | 1,050 |
| 2008-07-16 | 105,000 | 106,000 | 102,000 | 104,000 | 99 | 1,040 |
| 2008-07-15 | 109,000 | 112,000 | 107,000 | 107,000 | 204 | 1,070 |
| 2008-07-14 | 110,000 | 114,000 | 110,000 | 111,000 | 161 | 1,110 |
| 2008-07-11 | 116,000 | 117,000 | 113,000 | 114,000 | 172 | 1,140 |
| 2008-07-10 | 113,000 | 118,000 | 111,000 | 116,000 | 189 | 1,160 |
| 2008-07-09 | 115,000 | 119,000 | 113,000 | 113,000 | 147 | 1,130 |
| 2008-07-08 | 118,000 | 120,000 | 114,000 | 114,000 | 151 | 1,140 |
| 2008-07-07 | 118,000 | 121,000 | 117,000 | 121,000 | 90 | 1,210 |
| 2008-07-04 | 119,000 | 124,000 | 116,000 | 118,000 | 155 | 1,180 |
| 2008-07-03 | 120,000 | 122,000 | 117,000 | 118,000 | 123 | 1,180 |
| 2008-07-02 | 124,000 | 124,000 | 120,000 | 122,000 | 222 | 1,220 |
| 2008-07-01 | 133,000 | 133,000 | 124,000 | 127,000 | 493 | 1,270 |
| 2008-06-30 | 135,000 | 136,000 | 133,000 | 135,000 | 166 | 1,350 |
| 2008-06-27 | 134,000 | 140,000 | 134,000 | 137,000 | 264 | 1,370 |
| 2008-06-26 | 137,000 | 138,000 | 134,000 | 135,000 | 106 | 1,350 |
| 2008-06-25 | 134,000 | 136,000 | 132,000 | 133,000 | 339 | 1,330 |
| 2008-06-24 | 136,000 | 137,000 | 134,000 | 134,000 | 116 | 1,340 |
| 2008-06-23 | 134,000 | 138,000 | 134,000 | 138,000 | 183 | 1,380 |
| 2008-06-20 | 138,000 | 138,000 | 133,000 | 134,000 | 141 | 1,340 |
| 2008-06-19 | 138,000 | 139,000 | 134,000 | 134,000 | 163 | 1,340 |
| 2008-06-18 | 140,000 | 142,000 | 135,000 | 139,000 | 165 | 1,390 |
| 2008-06-17 | 147,000 | 148,000 | 140,000 | 140,000 | 200 | 1,400 |
| 2008-06-16 | 135,000 | 145,000 | 135,000 | 143,000 | 507 | 1,430 |
| 2008-06-13 | 131,000 | 134,000 | 131,000 | 133,000 | 362 | 1,330 |
| 2008-06-12 | 133,000 | 133,000 | 129,000 | 133,000 | 478 | 1,330 |
| 2008-06-11 | 131,000 | 137,000 | 131,000 | 133,000 | 222 | 1,330 |
| 2008-06-10 | 142,000 | 142,000 | 133,000 | 133,000 | 208 | 1,330 |
| 2008-06-09 | 138,000 | 139,000 | 133,000 | 138,000 | 401 | 1,380 |
| 2008-06-06 | 145,000 | 149,000 | 143,000 | 143,000 | 207 | 1,430 |
| 2008-06-05 | 146,000 | 152,000 | 143,000 | 145,000 | 355 | 1,450 |
| 2008-06-04 | 156,000 | 156,000 | 148,000 | 148,000 | 402 | 1,480 |
| 2008-06-03 | 161,000 | 162,000 | 153,000 | 153,000 | 283 | 1,530 |
| 2008-06-02 | 150,000 | 160,000 | 146,000 | 159,000 | 506 | 1,590 |
| 2008-05-30 | 156,000 | 160,000 | 153,000 | 153,000 | 386 | 1,530 |
| 2008-05-29 | 161,000 | 163,000 | 156,000 | 157,000 | 345 | 1,570 |
| 2008-05-28 | 159,000 | 172,000 | 159,000 | 161,000 | 1,082 | 1,610 |
| 2008-05-27 | 159,000 | 162,000 | 151,000 | 159,000 | 518 | 1,590 |
| 2008-05-26 | 165,000 | 169,000 | 159,000 | 160,000 | 532 | 1,600 |
| 2008-05-23 | 169,000 | 178,000 | 165,000 | 165,000 | 1,050 | 1,650 |
| 2008-05-22 | 160,000 | 179,000 | 155,000 | 169,000 | 1,254 | 1,690 |
| 2008-05-21 | 164,000 | 173,000 | 162,000 | 163,000 | 687 | 1,630 |
| 2008-05-20 | 172,000 | 181,000 | 166,000 | 170,000 | 1,737 | 1,700 |
| 2008-05-19 | 156,000 | 183,000 | 155,000 | 181,000 | 3,973 | 1,810 |
| 2008-05-16 | 181,000 | 181,000 | 150,000 | 153,000 | 2,284 | 1,530 |
| 2008-05-15 | 143,000 | 157,000 | 142,000 | 157,000 | 1,073 | 1,570 |
| 2008-05-14 | 139,000 | 139,000 | 133,000 | 137,000 | 1,203 | 1,370 |
| 2008-05-13 | 144,000 | 144,000 | 134,000 | 141,000 | 1,305 | 1,410 |
| 2008-05-12 | 127,000 | 148,000 | 125,000 | 146,000 | 2,592 | 1,460 |
| 2008-05-09 | 170,000 | 182,000 | 137,000 | 139,000 | 5,027 | 1,390 |
| 2008-05-08 | 159,000 | 160,000 | 157,000 | 160,000 | 1,623 | 1,600 |
| 2008-05-07 | 126,000 | 140,000 | 126,000 | 140,000 | 2,890 | 1,400 |
| 2008-05-02 | 110,000 | 122,000 | 98,100 | 120,000 | 9,220 | 1,200 |
| 2008-05-01 | 91,900 | 102,000 | 91,800 | 102,000 | 2,063 | 1,020 |
| 2008-04-30 | 85,700 | 91,700 | 81,900 | 91,700 | 1,394 | 917 |
| 2008-04-28 | 74,700 | 81,700 | 72,700 | 81,700 | 1,408 | 817 |
| 2008-04-25 | 71,200 | 72,000 | 71,000 | 71,700 | 270 | 717 |
| 2008-04-24 | 72,500 | 72,500 | 70,800 | 71,100 | 269 | 711 |
| 2008-04-23 | 70,000 | 72,400 | 70,000 | 71,500 | 242 | 715 |
| 2008-04-22 | 71,900 | 72,800 | 70,300 | 71,300 | 302 | 713 |
| 2008-04-21 | 72,000 | 72,000 | 70,500 | 71,500 | 202 | 715 |
| 2008-04-18 | 70,900 | 70,900 | 69,000 | 70,000 | 299 | 700 |
| 2008-04-17 | 69,600 | 71,400 | 69,400 | 70,800 | 501 | 708 |
| 2008-04-16 | 69,100 | 72,400 | 68,600 | 69,100 | 686 | 691 |
| 2008-04-15 | 70,600 | 70,900 | 68,500 | 69,800 | 624 | 698 |
| 2008-04-14 | 71,000 | 73,800 | 70,700 | 71,600 | 244 | 716 |
| 2008-04-11 | 72,400 | 73,900 | 71,600 | 73,900 | 351 | 739 |
| 2008-04-10 | 72,600 | 75,200 | 71,400 | 71,500 | 387 | 715 |
| 2008-04-09 | 76,400 | 77,300 | 73,000 | 74,200 | 630 | 742 |
| 2008-04-08 | 78,400 | 79,900 | 76,000 | 77,000 | 382 | 770 |
| 2008-04-07 | 78,300 | 79,500 | 76,400 | 78,400 | 256 | 784 |
| 2008-04-04 | 82,000 | 82,000 | 77,300 | 78,300 | 337 | 783 |
| 2008-04-03 | 77,800 | 80,700 | 76,000 | 80,700 | 393 | 807 |
| 2008-04-02 | 78,300 | 79,000 | 76,000 | 77,800 | 401 | 778 |
| 2008-04-01 | 76,100 | 77,700 | 74,800 | 76,300 | 427 | 763 |
| 2008-03-31 | 77,900 | 79,700 | 75,600 | 76,100 | 685 | 761 |
| 2008-03-28 | 79,300 | 80,800 | 77,900 | 80,400 | 327 | 804 |
| 2008-03-27 | 84,000 | 84,000 | 78,900 | 81,300 | 374 | 813 |
| 2008-03-26 | 84,300 | 86,700 | 83,700 | 84,900 | 156 | 849 |
| 2008-03-25 | 85,500 | 85,700 | 83,200 | 83,500 | 198 | 835 |
| 2008-03-24 | 85,200 | 87,000 | 83,700 | 84,300 | 177 | 843 |
| 2008-03-21 | 81,700 | 86,200 | 80,000 | 86,100 | 327 | 861 |
| 2008-03-19 | 83,000 | 83,100 | 79,200 | 82,600 | 382 | 826 |
| 2008-03-18 | 78,700 | 80,900 | 76,000 | 79,000 | 305 | 790 |
| 2008-03-17 | 78,400 | 78,500 | 73,600 | 77,600 | 819 | 776 |
| 2008-03-14 | 86,400 | 86,400 | 81,300 | 82,700 | 615 | 827 |
| 2008-03-13 | 91,400 | 91,500 | 85,300 | 86,500 | 630 | 865 |
| 2008-03-12 | 94,900 | 94,900 | 91,000 | 92,200 | 437 | 922 |
| 2008-03-11 | 84,500 | 91,300 | 82,600 | 90,600 | 540 | 906 |
| 2008-03-10 | 87,100 | 87,500 | 85,600 | 86,300 | 290 | 863 |
| 2008-03-07 | 91,900 | 91,900 | 87,700 | 90,100 | 524 | 901 |
| 2008-03-06 | 94,000 | 96,000 | 93,200 | 93,900 | 265 | 939 |
| 2008-03-05 | 95,000 | 96,300 | 92,500 | 92,500 | 370 | 925 |
| 2008-03-04 | 95,000 | 99,000 | 94,700 | 95,700 | 588 | 957 |
| 2008-03-03 | 97,200 | 99,000 | 94,000 | 94,000 | 727 | 940 |
| 2008-02-29 | 103,000 | 104,000 | 97,000 | 99,700 | 1,221 | 997 |
| 2008-02-28 | 96,000 | 104,000 | 94,900 | 102,000 | 1,045 | 1,020 |
| 2008-02-27 | 90,900 | 95,200 | 90,800 | 95,000 | 527 | 950 |
| 2008-02-26 | 93,400 | 93,800 | 89,500 | 90,800 | 476 | 908 |
| 2008-02-25 | 90,300 | 91,800 | 89,000 | 91,600 | 418 | 916 |
| 2008-02-22 | 87,300 | 91,300 | 86,600 | 91,300 | 532 | 913 |
| 2008-02-21 | 89,900 | 91,000 | 86,500 | 90,100 | 664 | 901 |
| 2008-02-20 | 92,200 | 92,600 | 86,100 | 86,200 | 821 | 862 |
| 2008-02-19 | 94,700 | 95,700 | 91,600 | 93,200 | 823 | 932 |
| 2008-02-18 | 89,300 | 96,300 | 88,800 | 95,700 | 1,333 | 957 |
| 2008-02-15 | 80,500 | 87,800 | 79,600 | 86,300 | 1,191 | 863 |
| 2008-02-14 | 82,000 | 84,500 | 79,100 | 83,500 | 1,348 | 835 |
| 2008-02-13 | 80,900 | 81,800 | 77,900 | 78,000 | 943 | 780 |
| 2008-02-12 | 80,000 | 82,000 | 76,700 | 78,700 | 1,412 | 787 |
| 2008-02-08 | 84,000 | 84,000 | 79,000 | 79,800 | 973 | 798 |
| 2008-02-07 | 84,900 | 85,100 | 81,000 | 83,000 | 1,071 | 830 |
| 2008-02-06 | 92,100 | 92,500 | 85,000 | 85,000 | 2,034 | 850 |
| 2008-02-05 | 97,600 | 97,600 | 94,600 | 94,700 | 571 | 947 |
| 2008-02-04 | 96,800 | 97,900 | 94,600 | 97,500 | 838 | 975 |
| 2008-02-01 | 96,500 | 97,800 | 94,100 | 95,800 | 693 | 958 |
| 2008-01-31 | 93,000 | 98,000 | 90,100 | 96,100 | 1,320 | 961 |
| 2008-01-30 | 97,300 | 98,600 | 92,500 | 94,300 | 2,085 | 943 |
| 2008-01-29 | 99,000 | 99,000 | 92,400 | 97,200 | 3,616 | 972 |
| 2008-01-28 | 109,000 | 109,000 | 109,000 | 109,000 | 100 | 1,090 |
| 2008-01-25 | 123,000 | 132,000 | 123,000 | 129,000 | 942 | 1,290 |
| 2008-01-24 | 118,000 | 123,000 | 117,000 | 121,000 | 503 | 1,210 |
| 2008-01-23 | 123,000 | 123,000 | 113,000 | 115,000 | 503 | 1,150 |
| 2008-01-22 | 113,000 | 120,000 | 111,000 | 113,000 | 630 | 1,130 |
| 2008-01-21 | 124,000 | 126,000 | 121,000 | 121,000 | 535 | 1,210 |
| 2008-01-18 | 114,000 | 129,000 | 114,000 | 127,000 | 726 | 1,270 |
| 2008-01-17 | 118,000 | 121,000 | 115,000 | 120,000 | 614 | 1,200 |
| 2008-01-16 | 115,000 | 120,000 | 112,000 | 114,000 | 843 | 1,140 |
| 2008-01-15 | 130,000 | 130,000 | 122,000 | 123,000 | 676 | 1,230 |
| 2008-01-11 | 140,000 | 141,000 | 123,000 | 126,000 | 1,537 | 1,260 |
| 2008-01-10 | 143,000 | 145,000 | 139,000 | 140,000 | 269 | 1,400 |
| 2008-01-09 | 140,000 | 144,000 | 138,000 | 144,000 | 638 | 1,440 |
| 2008-01-08 | 142,000 | 145,000 | 141,000 | 144,000 | 272 | 1,440 |
| 2008-01-07 | 146,000 | 146,000 | 137,000 | 141,000 | 707 | 1,410 |
| 2008-01-04 | 148,000 | 151,000 | 147,000 | 147,000 | 356 | 1,470 |
分割・併合履歴 ： [2014-03-27]1株→100株
