4326 (株)インテージホールディングス 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 | 1,400 | 1,415 | 1,395 | 1,395 | 3,800 | 348.75 |
| 2008-12-29 | 1,410 | 1,435 | 1,390 | 1,410 | 10,400 | 352.50 |
| 2008-12-26 | 1,357 | 1,370 | 1,351 | 1,370 | 2,900 | 342.50 |
| 2008-12-25 | 1,320 | 1,350 | 1,320 | 1,350 | 2,400 | 337.50 |
| 2008-12-24 | 1,361 | 1,361 | 1,332 | 1,360 | 2,300 | 340 |
| 2008-12-22 | 1,355 | 1,370 | 1,355 | 1,355 | 3,700 | 338.75 |
| 2008-12-19 | 1,390 | 1,390 | 1,352 | 1,371 | 4,100 | 342.75 |
| 2008-12-18 | 1,398 | 1,398 | 1,342 | 1,390 | 4,600 | 347.50 |
| 2008-12-17 | 1,337 | 1,369 | 1,337 | 1,360 | 1,900 | 340 |
| 2008-12-16 | 1,305 | 1,319 | 1,290 | 1,319 | 10,800 | 329.75 |
| 2008-12-15 | 1,298 | 1,310 | 1,281 | 1,290 | 18,600 | 322.50 |
| 2008-12-12 | 1,329 | 1,329 | 1,286 | 1,300 | 12,300 | 325 |
| 2008-12-11 | 1,356 | 1,356 | 1,330 | 1,330 | 33,800 | 332.50 |
| 2008-12-10 | 1,326 | 1,332 | 1,305 | 1,316 | 16,500 | 329 |
| 2008-12-09 | 1,363 | 1,363 | 1,330 | 1,341 | 6,400 | 335.25 |
| 2008-12-08 | 1,389 | 1,390 | 1,355 | 1,361 | 2,900 | 340.25 |
| 2008-12-05 | 1,379 | 1,379 | 1,354 | 1,369 | 3,900 | 342.25 |
| 2008-12-04 | 1,440 | 1,440 | 1,400 | 1,401 | 2,700 | 350.25 |
| 2008-12-03 | 1,474 | 1,474 | 1,432 | 1,440 | 5,000 | 360 |
| 2008-12-02 | 1,485 | 1,485 | 1,410 | 1,475 | 10,400 | 368.75 |
| 2008-12-01 | 1,430 | 1,485 | 1,430 | 1,485 | 7,900 | 371.25 |
| 2008-11-28 | 1,383 | 1,420 | 1,383 | 1,420 | 2,700 | 355 |
| 2008-11-27 | 1,341 | 1,365 | 1,331 | 1,365 | 2,900 | 341.25 |
| 2008-11-26 | 1,330 | 1,330 | 1,320 | 1,330 | 1,400 | 332.50 |
| 2008-11-25 | 1,332 | 1,332 | 1,300 | 1,320 | 2,300 | 330 |
| 2008-11-21 | 1,280 | 1,300 | 1,261 | 1,300 | 4,100 | 325 |
| 2008-11-20 | 1,347 | 1,348 | 1,280 | 1,300 | 3,700 | 325 |
| 2008-11-19 | 1,413 | 1,413 | 1,348 | 1,352 | 4,100 | 338 |
| 2008-11-18 | 1,430 | 1,441 | 1,410 | 1,410 | 6,200 | 352.50 |
| 2008-11-17 | 1,386 | 1,400 | 1,351 | 1,390 | 5,200 | 347.50 |
| 2008-11-14 | 1,484 | 1,485 | 1,380 | 1,380 | 16,800 | 345 |
| 2008-11-13 | 1,435 | 1,514 | 1,410 | 1,514 | 17,700 | 378.50 |
| 2008-11-12 | 1,395 | 1,460 | 1,380 | 1,450 | 8,100 | 362.50 |
| 2008-11-11 | 1,405 | 1,410 | 1,363 | 1,400 | 5,600 | 350 |
| 2008-11-10 | 1,367 | 1,405 | 1,366 | 1,405 | 4,400 | 351.25 |
| 2008-11-07 | 1,290 | 1,390 | 1,280 | 1,360 | 13,400 | 340 |
| 2008-11-06 | 1,345 | 1,353 | 1,300 | 1,353 | 8,400 | 338.25 |
| 2008-11-05 | 1,354 | 1,390 | 1,331 | 1,353 | 24,200 | 338.25 |
| 2008-11-04 | 1,241 | 1,299 | 1,241 | 1,290 | 11,700 | 322.50 |
| 2008-10-31 | 1,186 | 1,240 | 1,186 | 1,220 | 6,900 | 305 |
| 2008-10-30 | 1,196 | 1,196 | 1,160 | 1,179 | 9,100 | 294.75 |
| 2008-10-29 | 1,220 | 1,240 | 1,180 | 1,195 | 5,900 | 298.75 |
| 2008-10-28 | 1,110 | 1,160 | 1,100 | 1,160 | 10,700 | 290 |
| 2008-10-27 | 1,180 | 1,180 | 1,111 | 1,111 | 7,400 | 277.75 |
| 2008-10-24 | 1,145 | 1,190 | 1,125 | 1,170 | 29,100 | 292.50 |
| 2008-10-23 | 1,120 | 1,140 | 1,078 | 1,125 | 15,100 | 281.25 |
| 2008-10-22 | 1,133 | 1,170 | 1,120 | 1,160 | 6,100 | 290 |
| 2008-10-21 | 1,155 | 1,173 | 1,152 | 1,173 | 5,600 | 293.25 |
| 2008-10-20 | 1,111 | 1,170 | 1,105 | 1,126 | 5,400 | 281.50 |
| 2008-10-17 | 1,070 | 1,100 | 1,070 | 1,085 | 9,900 | 271.25 |
| 2008-10-16 | 1,000 | 1,073 | 1,000 | 1,070 | 21,600 | 267.50 |
| 2008-10-15 | 1,085 | 1,130 | 1,080 | 1,085 | 23,300 | 271.25 |
| 2008-10-14 | 1,085 | 1,085 | 1,070 | 1,085 | 37,600 | 271.25 |
| 2008-10-10 | 971 | 1,000 | 932 | 985 | 31,700 | 246.25 |
| 2008-10-09 | 1,100 | 1,190 | 1,090 | 1,111 | 23,800 | 277.75 |
| 2008-10-08 | 1,217 | 1,217 | 1,150 | 1,152 | 22,800 | 288 |
| 2008-10-07 | 1,220 | 1,320 | 1,190 | 1,297 | 26,900 | 324.25 |
| 2008-10-06 | 1,460 | 1,460 | 1,284 | 1,300 | 32,100 | 325 |
| 2008-10-03 | 1,530 | 1,530 | 1,503 | 1,505 | 17,600 | 376.25 |
| 2008-10-02 | 1,574 | 1,599 | 1,536 | 1,560 | 20,900 | 390 |
| 2008-10-01 | 1,563 | 1,586 | 1,552 | 1,586 | 10,700 | 396.50 |
| 2008-09-30 | 1,554 | 1,556 | 1,520 | 1,556 | 11,100 | 389 |
| 2008-09-29 | 1,587 | 1,600 | 1,580 | 1,588 | 4,300 | 397 |
| 2008-09-26 | 1,602 | 1,602 | 1,563 | 1,583 | 7,700 | 395.75 |
| 2008-09-25 | 1,600 | 1,615 | 1,590 | 1,604 | 4,500 | 401 |
| 2008-09-24 | 1,584 | 1,620 | 1,572 | 1,600 | 4,700 | 400 |
| 2008-09-22 | 1,640 | 1,640 | 1,590 | 1,614 | 5,900 | 403.50 |
| 2008-09-19 | 1,607 | 1,610 | 1,575 | 1,580 | 12,700 | 395 |
| 2008-09-18 | 1,590 | 1,590 | 1,540 | 1,549 | 11,600 | 387.25 |
| 2008-09-17 | 1,578 | 1,670 | 1,550 | 1,603 | 22,600 | 400.75 |
| 2008-09-16 | 1,529 | 1,545 | 1,480 | 1,525 | 16,200 | 381.25 |
| 2008-09-12 | 1,589 | 1,602 | 1,580 | 1,599 | 10,700 | 399.75 |
| 2008-09-11 | 1,558 | 1,600 | 1,558 | 1,594 | 17,400 | 398.50 |
| 2008-09-10 | 1,520 | 1,551 | 1,515 | 1,540 | 22,900 | 385 |
| 2008-09-09 | 1,549 | 1,549 | 1,519 | 1,520 | 16,500 | 380 |
| 2008-09-08 | 1,502 | 1,550 | 1,502 | 1,530 | 14,100 | 382.50 |
| 2008-09-05 | 1,522 | 1,530 | 1,481 | 1,503 | 11,200 | 375.75 |
| 2008-09-04 | 1,559 | 1,559 | 1,535 | 1,538 | 3,600 | 384.50 |
| 2008-09-03 | 1,595 | 1,595 | 1,568 | 1,589 | 5,000 | 397.25 |
| 2008-09-02 | 1,599 | 1,606 | 1,588 | 1,595 | 32,700 | 398.75 |
| 2008-09-01 | 1,539 | 1,560 | 1,525 | 1,560 | 11,600 | 390 |
| 2008-08-29 | 1,530 | 1,550 | 1,526 | 1,531 | 13,100 | 382.75 |
| 2008-08-28 | 1,570 | 1,590 | 1,530 | 1,530 | 7,100 | 382.50 |
| 2008-08-27 | 1,502 | 1,610 | 1,501 | 1,565 | 27,700 | 391.25 |
| 2008-08-26 | 1,495 | 1,500 | 1,490 | 1,500 | 6,000 | 375 |
| 2008-08-25 | 1,491 | 1,500 | 1,490 | 1,499 | 6,800 | 374.75 |
| 2008-08-22 | 1,490 | 1,491 | 1,488 | 1,488 | 6,200 | 372 |
| 2008-08-21 | 1,490 | 1,490 | 1,485 | 1,487 | 6,400 | 371.75 |
| 2008-08-20 | 1,500 | 1,505 | 1,479 | 1,490 | 20,600 | 372.50 |
| 2008-08-19 | 1,505 | 1,510 | 1,498 | 1,499 | 10,600 | 374.75 |
| 2008-08-18 | 1,490 | 1,501 | 1,490 | 1,501 | 10,200 | 375.25 |
| 2008-08-15 | 1,514 | 1,520 | 1,490 | 1,500 | 10,400 | 375 |
| 2008-08-14 | 1,510 | 1,525 | 1,510 | 1,515 | 9,900 | 378.75 |
| 2008-08-13 | 1,538 | 1,550 | 1,538 | 1,538 | 18,200 | 384.50 |
| 2008-08-12 | 1,574 | 1,575 | 1,557 | 1,557 | 17,900 | 389.25 |
| 2008-08-11 | 1,601 | 1,609 | 1,572 | 1,572 | 19,900 | 393 |
| 2008-08-08 | 1,597 | 1,600 | 1,591 | 1,592 | 5,300 | 398 |
| 2008-08-07 | 1,601 | 1,607 | 1,597 | 1,597 | 13,600 | 399.25 |
| 2008-08-06 | 1,616 | 1,637 | 1,601 | 1,609 | 21,500 | 402.25 |
| 2008-08-05 | 1,621 | 1,630 | 1,606 | 1,616 | 13,900 | 404 |
| 2008-08-04 | 1,653 | 1,653 | 1,633 | 1,640 | 22,800 | 410 |
| 2008-08-01 | 1,660 | 1,670 | 1,646 | 1,654 | 23,600 | 413.50 |
| 2008-07-31 | 1,621 | 1,680 | 1,621 | 1,667 | 15,000 | 416.75 |
| 2008-07-30 | 1,612 | 1,620 | 1,601 | 1,620 | 12,000 | 405 |
| 2008-07-29 | 1,580 | 1,600 | 1,571 | 1,600 | 30,800 | 400 |
| 2008-07-28 | 1,620 | 1,620 | 1,606 | 1,610 | 10,200 | 402.50 |
| 2008-07-25 | 1,615 | 1,620 | 1,600 | 1,620 | 48,700 | 405 |
| 2008-07-24 | 1,640 | 1,640 | 1,622 | 1,633 | 16,300 | 408.25 |
| 2008-07-23 | 1,645 | 1,650 | 1,635 | 1,640 | 9,700 | 410 |
| 2008-07-22 | 1,659 | 1,659 | 1,622 | 1,630 | 8,900 | 407.50 |
| 2008-07-18 | 1,678 | 1,700 | 1,660 | 1,660 | 5,000 | 415 |
| 2008-07-17 | 1,636 | 1,669 | 1,636 | 1,648 | 4,500 | 412 |
| 2008-07-16 | 1,661 | 1,662 | 1,602 | 1,625 | 9,500 | 406.25 |
| 2008-07-15 | 1,700 | 1,700 | 1,652 | 1,660 | 16,700 | 415 |
| 2008-07-14 | 1,720 | 1,750 | 1,702 | 1,707 | 7,200 | 426.75 |
| 2008-07-11 | 1,760 | 1,760 | 1,711 | 1,725 | 25,800 | 431.25 |
| 2008-07-10 | 1,700 | 1,700 | 1,695 | 1,700 | 17,200 | 425 |
| 2008-07-09 | 1,760 | 1,761 | 1,750 | 1,750 | 5,600 | 437.50 |
| 2008-07-08 | 1,775 | 1,810 | 1,755 | 1,785 | 9,800 | 446.25 |
| 2008-07-07 | 1,780 | 1,792 | 1,780 | 1,781 | 6,000 | 445.25 |
| 2008-07-04 | 1,780 | 1,780 | 1,748 | 1,768 | 19,200 | 442 |
| 2008-07-03 | 1,770 | 1,770 | 1,760 | 1,761 | 15,800 | 440.25 |
| 2008-07-02 | 1,794 | 1,794 | 1,770 | 1,786 | 31,700 | 446.50 |
| 2008-07-01 | 1,734 | 1,734 | 1,730 | 1,734 | 10,600 | 433.50 |
| 2008-06-30 | 1,710 | 1,735 | 1,700 | 1,731 | 7,400 | 432.75 |
| 2008-06-27 | 1,703 | 1,703 | 1,696 | 1,700 | 14,300 | 425 |
| 2008-06-26 | 1,692 | 1,705 | 1,692 | 1,699 | 11,500 | 424.75 |
| 2008-06-25 | 1,695 | 1,695 | 1,675 | 1,688 | 17,400 | 422 |
| 2008-06-24 | 1,645 | 1,650 | 1,645 | 1,648 | 10,700 | 412 |
| 2008-06-23 | 1,647 | 1,649 | 1,640 | 1,644 | 13,200 | 411 |
| 2008-06-20 | 1,712 | 1,712 | 1,660 | 1,677 | 35,500 | 419.25 |
| 2008-06-19 | 1,718 | 1,720 | 1,710 | 1,714 | 5,500 | 428.50 |
| 2008-06-18 | 1,750 | 1,750 | 1,700 | 1,718 | 15,000 | 429.50 |
| 2008-06-17 | 1,728 | 1,730 | 1,712 | 1,720 | 23,600 | 430 |
| 2008-06-16 | 1,712 | 1,719 | 1,704 | 1,711 | 18,200 | 427.75 |
| 2008-06-13 | 1,710 | 1,710 | 1,695 | 1,700 | 17,800 | 425 |
| 2008-06-12 | 1,740 | 1,740 | 1,707 | 1,718 | 10,700 | 429.50 |
| 2008-06-11 | 1,768 | 1,780 | 1,757 | 1,757 | 8,800 | 439.25 |
| 2008-06-10 | 1,802 | 1,803 | 1,760 | 1,768 | 28,200 | 442 |
| 2008-06-09 | 1,832 | 1,840 | 1,801 | 1,815 | 17,500 | 453.75 |
| 2008-06-06 | 1,900 | 1,903 | 1,870 | 1,890 | 20,500 | 472.50 |
| 2008-06-05 | 1,920 | 1,920 | 1,905 | 1,905 | 10,100 | 476.25 |
| 2008-06-04 | 1,930 | 1,930 | 1,919 | 1,920 | 3,800 | 480 |
| 2008-06-03 | 1,950 | 1,950 | 1,917 | 1,935 | 13,200 | 483.75 |
| 2008-06-02 | 1,903 | 1,933 | 1,899 | 1,920 | 10,900 | 480 |
| 2008-05-30 | 1,921 | 1,925 | 1,893 | 1,900 | 17,000 | 475 |
| 2008-05-29 | 1,995 | 1,995 | 1,940 | 1,940 | 25,600 | 485 |
| 2008-05-28 | 1,969 | 1,971 | 1,966 | 1,970 | 12,600 | 492.50 |
| 2008-05-27 | 2,000 | 2,000 | 1,990 | 1,995 | 2,900 | 498.75 |
| 2008-05-26 | 2,000 | 2,025 | 1,991 | 2,000 | 3,400 | 500 |
| 2008-05-23 | 2,020 | 2,040 | 2,010 | 2,040 | 3,200 | 510 |
| 2008-05-22 | 1,990 | 2,020 | 1,950 | 2,020 | 11,700 | 505 |
| 2008-05-21 | 2,050 | 2,050 | 2,000 | 2,005 | 8,700 | 501.25 |
| 2008-05-20 | 2,000 | 2,060 | 1,980 | 2,060 | 14,600 | 515 |
| 2008-05-19 | 1,990 | 1,990 | 1,967 | 1,967 | 4,500 | 491.75 |
| 2008-05-16 | 1,956 | 1,985 | 1,955 | 1,955 | 8,600 | 488.75 |
| 2008-05-15 | 1,971 | 1,980 | 1,955 | 1,955 | 5,900 | 488.75 |
| 2008-05-14 | 1,978 | 1,978 | 1,930 | 1,965 | 8,000 | 491.25 |
| 2008-05-13 | 1,902 | 1,954 | 1,900 | 1,930 | 8,600 | 482.50 |
| 2008-05-12 | 1,880 | 1,890 | 1,830 | 1,890 | 7,000 | 472.50 |
| 2008-05-09 | 1,980 | 1,985 | 1,883 | 1,910 | 18,500 | 477.50 |
| 2008-05-08 | 1,840 | 1,865 | 1,837 | 1,865 | 9,400 | 466.25 |
| 2008-05-07 | 1,810 | 1,849 | 1,810 | 1,840 | 9,700 | 460 |
| 2008-05-02 | 1,787 | 1,808 | 1,780 | 1,805 | 29,200 | 451.25 |
| 2008-05-01 | 1,679 | 1,697 | 1,675 | 1,697 | 15,000 | 424.25 |
| 2008-04-30 | 1,620 | 1,667 | 1,619 | 1,628 | 39,900 | 407 |
| 2008-04-28 | 1,576 | 1,599 | 1,575 | 1,581 | 27,800 | 395.25 |
| 2008-04-25 | 1,568 | 1,570 | 1,564 | 1,567 | 9,800 | 391.75 |
| 2008-04-24 | 1,564 | 1,571 | 1,564 | 1,564 | 10,200 | 391 |
| 2008-04-23 | 1,565 | 1,575 | 1,560 | 1,560 | 4,900 | 390 |
| 2008-04-22 | 1,571 | 1,575 | 1,569 | 1,570 | 2,100 | 392.50 |
| 2008-04-21 | 1,586 | 1,608 | 1,571 | 1,571 | 6,100 | 392.75 |
| 2008-04-18 | 1,568 | 1,575 | 1,568 | 1,575 | 9,500 | 393.75 |
| 2008-04-17 | 1,579 | 1,600 | 1,567 | 1,568 | 8,700 | 392 |
| 2008-04-16 | 1,562 | 1,568 | 1,560 | 1,568 | 3,100 | 392 |
| 2008-04-15 | 1,575 | 1,575 | 1,560 | 1,560 | 4,300 | 390 |
| 2008-04-14 | 1,570 | 1,575 | 1,567 | 1,575 | 18,100 | 393.75 |
| 2008-04-11 | 1,579 | 1,579 | 1,570 | 1,570 | 8,400 | 392.50 |
| 2008-04-10 | 1,590 | 1,590 | 1,575 | 1,580 | 6,300 | 395 |
| 2008-04-09 | 1,608 | 1,608 | 1,595 | 1,600 | 7,800 | 400 |
| 2008-04-08 | 1,610 | 1,610 | 1,598 | 1,598 | 10,000 | 399.50 |
| 2008-04-07 | 1,612 | 1,612 | 1,593 | 1,600 | 19,600 | 400 |
| 2008-04-04 | 1,645 | 1,645 | 1,636 | 1,639 | 8,200 | 409.75 |
| 2008-04-03 | 1,657 | 1,657 | 1,646 | 1,655 | 4,000 | 413.75 |
| 2008-04-02 | 1,717 | 1,717 | 1,650 | 1,650 | 12,600 | 412.50 |
| 2008-04-01 | 1,717 | 1,717 | 1,681 | 1,681 | 1,100 | 420.25 |
| 2008-03-31 | 1,699 | 1,700 | 1,650 | 1,680 | 5,000 | 420 |
| 2008-03-28 | 1,709 | 1,709 | 1,698 | 1,700 | 7,500 | 425 |
| 2008-03-27 | 1,699 | 1,699 | 1,669 | 1,690 | 1,900 | 422.50 |
| 2008-03-26 | 1,710 | 1,713 | 1,700 | 1,710 | 3,500 | 427.50 |
| 2008-03-25 | 1,731 | 1,731 | 1,720 | 1,730 | 8,000 | 432.50 |
| 2008-03-24 | 1,730 | 1,735 | 1,727 | 1,730 | 16,700 | 432.50 |
| 2008-03-21 | 1,724 | 1,732 | 1,710 | 1,725 | 53,500 | 431.25 |
| 2008-03-19 | 1,701 | 1,710 | 1,680 | 1,698 | 7,400 | 424.50 |
| 2008-03-18 | 1,680 | 1,680 | 1,605 | 1,650 | 8,500 | 412.50 |
| 2008-03-17 | 1,600 | 1,601 | 1,580 | 1,590 | 10,500 | 397.50 |
| 2008-03-14 | 1,600 | 1,601 | 1,597 | 1,600 | 13,900 | 400 |
| 2008-03-13 | 1,624 | 1,630 | 1,602 | 1,602 | 7,700 | 400.50 |
| 2008-03-12 | 1,650 | 1,700 | 1,635 | 1,645 | 8,200 | 411.25 |
| 2008-03-11 | 1,616 | 1,625 | 1,575 | 1,620 | 8,300 | 405 |
| 2008-03-10 | 1,610 | 1,650 | 1,610 | 1,628 | 5,300 | 407 |
| 2008-03-07 | 1,649 | 1,651 | 1,630 | 1,640 | 6,600 | 410 |
| 2008-03-06 | 1,662 | 1,662 | 1,652 | 1,660 | 3,300 | 415 |
| 2008-03-05 | 1,680 | 1,680 | 1,655 | 1,661 | 7,300 | 415.25 |
| 2008-03-04 | 1,747 | 1,747 | 1,670 | 1,670 | 15,700 | 417.50 |
| 2008-03-03 | 1,690 | 1,714 | 1,659 | 1,696 | 14,900 | 424 |
| 2008-02-29 | 1,707 | 1,707 | 1,681 | 1,694 | 4,300 | 423.50 |
| 2008-02-28 | 1,700 | 1,710 | 1,691 | 1,710 | 2,600 | 427.50 |
| 2008-02-27 | 1,700 | 1,700 | 1,692 | 1,692 | 1,700 | 423 |
| 2008-02-26 | 1,740 | 1,740 | 1,700 | 1,700 | 5,200 | 425 |
| 2008-02-25 | 1,700 | 1,720 | 1,700 | 1,710 | 9,700 | 427.50 |
| 2008-02-22 | 1,675 | 1,697 | 1,655 | 1,697 | 7,100 | 424.25 |
| 2008-02-21 | 1,661 | 1,677 | 1,637 | 1,675 | 4,000 | 418.75 |
| 2008-02-20 | 1,631 | 1,645 | 1,630 | 1,631 | 6,300 | 407.75 |
| 2008-02-19 | 1,625 | 1,643 | 1,610 | 1,622 | 7,800 | 405.50 |
| 2008-02-18 | 1,650 | 1,651 | 1,610 | 1,610 | 6,500 | 402.50 |
| 2008-02-15 | 1,696 | 1,696 | 1,610 | 1,650 | 2,100 | 412.50 |
| 2008-02-14 | 1,668 | 1,668 | 1,668 | 1,668 | 100 | 417 |
| 2008-02-13 | 1,680 | 1,680 | 1,651 | 1,651 | 1,700 | 412.75 |
| 2008-02-12 | 1,750 | 1,750 | 1,749 | 1,749 | 400 | 437.25 |
| 2008-02-08 | 1,840 | 1,840 | 1,750 | 1,752 | 2,400 | 438 |
| 2008-02-07 | 1,910 | 1,910 | 1,850 | 1,850 | 1,300 | 462.50 |
| 2008-02-06 | 1,850 | 1,910 | 1,845 | 1,910 | 2,100 | 477.50 |
| 2008-02-05 | 1,889 | 1,890 | 1,851 | 1,851 | 500 | 462.75 |
| 2008-02-04 | 2,005 | 2,005 | 1,989 | 1,989 | 1,500 | 497.25 |
| 2008-02-01 | 1,810 | 1,825 | 1,810 | 1,825 | 200 | 456.25 |
| 2008-01-31 | 1,780 | 1,780 | 1,725 | 1,738 | 900 | 434.50 |
| 2008-01-30 | 1,713 | 1,780 | 1,712 | 1,780 | 1,100 | 445 |
| 2008-01-29 | 1,770 | 1,770 | 1,712 | 1,712 | 600 | 428 |
| 2008-01-28 | 1,669 | 1,715 | 1,631 | 1,715 | 1,800 | 428.75 |
| 2008-01-25 | 1,719 | 1,719 | 1,639 | 1,662 | 2,800 | 415.50 |
| 2008-01-24 | 1,710 | 1,710 | 1,710 | 1,710 | 400 | 427.50 |
| 2008-01-23 | 1,650 | 1,680 | 1,630 | 1,650 | 2,600 | 412.50 |
| 2008-01-22 | 1,602 | 1,690 | 1,600 | 1,601 | 1,300 | 400.25 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-09-26]1株→2株
