4344 ソースネクスト(株) 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 | 41,700 | 42,050 | 41,650 | 41,750 | 27 | 52.19 |
| 2008-12-29 | 41,250 | 41,950 | 41,000 | 41,950 | 68 | 52.44 |
| 2008-12-26 | 41,200 | 41,200 | 41,100 | 41,200 | 23 | 51.50 |
| 2008-12-25 | 42,200 | 42,200 | 41,000 | 41,150 | 40 | 51.44 |
| 2008-12-24 | 42,850 | 42,900 | 40,700 | 40,700 | 73 | 50.88 |
| 2008-12-22 | 42,800 | 43,000 | 42,000 | 42,450 | 36 | 53.06 |
| 2008-12-19 | 42,700 | 43,900 | 42,000 | 42,800 | 31 | 53.50 |
| 2008-12-18 | 43,750 | 43,750 | 41,500 | 42,300 | 42 | 52.88 |
| 2008-12-17 | 44,200 | 44,200 | 40,600 | 40,950 | 119 | 51.19 |
| 2008-12-16 | 44,500 | 44,500 | 44,150 | 44,150 | 52 | 55.19 |
| 2008-12-15 | 44,350 | 44,850 | 43,050 | 43,050 | 63 | 53.81 |
| 2008-12-12 | 45,600 | 45,600 | 43,150 | 43,150 | 145 | 53.94 |
| 2008-12-11 | 41,750 | 42,000 | 41,050 | 42,000 | 45 | 52.50 |
| 2008-12-10 | 40,700 | 41,900 | 40,500 | 41,850 | 101 | 52.31 |
| 2008-12-09 | 40,600 | 41,900 | 40,600 | 40,650 | 34 | 50.81 |
| 2008-12-08 | 40,400 | 41,000 | 39,000 | 41,000 | 91 | 51.25 |
| 2008-12-05 | 42,850 | 42,850 | 39,000 | 39,600 | 172 | 49.50 |
| 2008-12-04 | 46,000 | 47,500 | 42,600 | 42,800 | 325 | 53.50 |
| 2008-12-03 | 47,150 | 49,900 | 46,200 | 46,400 | 396 | 58 |
| 2008-12-02 | 47,300 | 47,300 | 45,200 | 46,400 | 11 | 58 |
| 2008-12-01 | 47,100 | 47,500 | 45,600 | 47,500 | 85 | 59.38 |
| 2008-11-28 | 46,800 | 47,500 | 46,800 | 47,500 | 38 | 59.38 |
| 2008-11-27 | 45,000 | 46,550 | 44,300 | 46,000 | 48 | 57.50 |
| 2008-11-26 | 45,000 | 45,050 | 44,100 | 44,350 | 50 | 55.44 |
| 2008-11-25 | 48,500 | 48,500 | 45,500 | 45,900 | 85 | 57.38 |
| 2008-11-21 | 45,250 | 45,800 | 43,850 | 45,800 | 34 | 57.25 |
| 2008-11-20 | 46,800 | 46,800 | 44,900 | 45,200 | 50 | 56.50 |
| 2008-11-19 | 46,900 | 46,950 | 46,000 | 46,400 | 61 | 58 |
| 2008-11-18 | 46,100 | 48,300 | 46,000 | 46,000 | 258 | 57.50 |
| 2008-11-17 | 49,200 | 49,200 | 45,600 | 46,500 | 177 | 58.13 |
| 2008-11-14 | 48,650 | 51,000 | 48,650 | 49,600 | 66 | 62 |
| 2008-11-13 | 50,500 | 50,500 | 46,850 | 48,250 | 329 | 60.31 |
| 2008-11-12 | 52,800 | 53,500 | 50,700 | 51,800 | 196 | 64.75 |
| 2008-11-11 | 55,800 | 56,900 | 54,400 | 55,300 | 145 | 69.13 |
| 2008-11-10 | 63,500 | 63,500 | 57,000 | 59,200 | 139 | 74 |
| 2008-11-07 | 59,000 | 60,500 | 59,000 | 60,500 | 99 | 75.63 |
| 2008-11-06 | 61,800 | 61,800 | 59,500 | 59,500 | 94 | 74.38 |
| 2008-11-05 | 60,000 | 61,000 | 58,300 | 60,000 | 156 | 75 |
| 2008-11-04 | 57,000 | 57,700 | 57,000 | 57,700 | 31 | 72.13 |
| 2008-10-31 | 54,500 | 54,500 | 52,600 | 52,700 | 58 | 65.88 |
| 2008-10-30 | 49,800 | 53,600 | 49,800 | 52,500 | 168 | 65.63 |
| 2008-10-29 | 56,700 | 56,700 | 48,600 | 49,750 | 144 | 62.19 |
| 2008-10-28 | 48,700 | 52,200 | 48,500 | 52,200 | 93 | 65.25 |
| 2008-10-27 | 55,600 | 55,700 | 52,500 | 52,500 | 169 | 65.63 |
| 2008-10-24 | 62,700 | 62,700 | 57,100 | 57,500 | 85 | 71.88 |
| 2008-10-23 | 57,500 | 58,200 | 56,000 | 58,200 | 122 | 72.75 |
| 2008-10-22 | 60,500 | 61,800 | 59,500 | 59,500 | 71 | 74.38 |
| 2008-10-21 | 60,000 | 61,600 | 59,500 | 60,000 | 74 | 75 |
| 2008-10-20 | 55,700 | 58,000 | 55,000 | 58,000 | 149 | 72.50 |
| 2008-10-17 | 55,700 | 56,000 | 51,000 | 53,700 | 467 | 67.13 |
| 2008-10-16 | 56,800 | 56,800 | 55,200 | 55,200 | 109 | 69 |
| 2008-10-15 | 62,000 | 62,000 | 60,000 | 60,000 | 115 | 75 |
| 2008-10-14 | 62,000 | 62,000 | 62,000 | 62,000 | 19 | 77.50 |
| 2008-10-10 | 56,000 | 57,000 | 56,000 | 57,000 | 69 | 71.25 |
| 2008-10-09 | 61,400 | 63,500 | 61,000 | 61,000 | 121 | 76.25 |
| 2008-10-08 | 66,900 | 67,900 | 63,900 | 63,900 | 88 | 79.88 |
| 2008-10-07 | 68,700 | 70,000 | 67,500 | 68,900 | 93 | 86.13 |
| 2008-10-06 | 80,900 | 81,700 | 73,000 | 75,200 | 120 | 94 |
| 2008-10-03 | 79,600 | 83,000 | 79,000 | 80,900 | 171 | 101.13 |
| 2008-10-02 | 76,300 | 82,900 | 76,000 | 80,000 | 269 | 100 |
| 2008-10-01 | 77,800 | 78,900 | 75,200 | 75,300 | 150 | 94.13 |
| 2008-09-30 | 72,900 | 75,900 | 72,900 | 75,800 | 253 | 94.75 |
| 2008-09-29 | 90,400 | 90,400 | 79,400 | 80,900 | 440 | 101.13 |
| 2008-09-26 | 93,600 | 93,600 | 87,000 | 89,400 | 249 | 111.75 |
| 2008-09-25 | 96,100 | 96,800 | 93,900 | 94,100 | 102 | 117.63 |
| 2008-09-24 | 98,100 | 98,100 | 94,900 | 95,500 | 75 | 119.38 |
| 2008-09-22 | 100,500 | 102,000 | 96,100 | 98,000 | 121 | 122.50 |
| 2008-09-19 | 100,500 | 101,800 | 98,900 | 99,900 | 100 | 124.88 |
| 2008-09-18 | 103,000 | 103,000 | 99,000 | 100,000 | 104 | 125 |
| 2008-09-17 | 102,000 | 103,700 | 100,200 | 101,000 | 60 | 126.25 |
| 2008-09-16 | 98,100 | 108,500 | 94,000 | 100,900 | 294 | 126.13 |
| 2008-09-12 | 103,000 | 103,800 | 101,400 | 102,000 | 35 | 127.50 |
| 2008-09-11 | 101,000 | 102,900 | 100,100 | 101,400 | 34 | 126.75 |
| 2008-09-10 | 100,000 | 102,000 | 100,000 | 101,000 | 27 | 126.25 |
| 2008-09-09 | 104,600 | 104,600 | 101,200 | 101,200 | 81 | 126.50 |
| 2008-09-08 | 101,500 | 104,400 | 101,500 | 102,600 | 99 | 128.25 |
| 2008-09-05 | 102,900 | 105,000 | 101,500 | 103,100 | 104 | 128.88 |
| 2008-09-04 | 110,000 | 110,000 | 104,000 | 104,000 | 209 | 130 |
| 2008-09-03 | 106,400 | 108,900 | 104,300 | 108,900 | 96 | 136.13 |
| 2008-09-02 | 106,100 | 107,800 | 104,200 | 105,000 | 60 | 131.25 |
| 2008-09-01 | 104,600 | 107,000 | 103,800 | 106,100 | 80 | 132.63 |
| 2008-08-29 | 110,400 | 111,400 | 103,900 | 104,400 | 376 | 130.50 |
| 2008-08-28 | 111,000 | 112,100 | 110,200 | 110,200 | 89 | 137.75 |
| 2008-08-27 | 109,900 | 110,000 | 109,000 | 109,000 | 34 | 136.25 |
| 2008-08-26 | 109,900 | 110,000 | 109,000 | 109,900 | 21 | 137.38 |
| 2008-08-25 | 113,600 | 113,600 | 110,000 | 110,700 | 84 | 138.38 |
| 2008-08-22 | 110,500 | 111,200 | 109,900 | 111,200 | 10 | 139 |
| 2008-08-21 | 112,000 | 112,500 | 110,500 | 110,500 | 26 | 138.13 |
| 2008-08-20 | 110,000 | 111,900 | 108,500 | 111,900 | 27 | 139.88 |
| 2008-08-19 | 114,700 | 114,700 | 110,500 | 110,500 | 10 | 138.13 |
| 2008-08-18 | 112,100 | 113,000 | 110,000 | 113,000 | 12 | 141.25 |
| 2008-08-15 | 109,200 | 111,100 | 109,200 | 111,100 | 3 | 138.88 |
| 2008-08-14 | 108,500 | 115,000 | 108,500 | 115,000 | 88 | 143.75 |
| 2008-08-13 | 109,900 | 110,500 | 108,500 | 110,100 | 58 | 137.63 |
| 2008-08-12 | 108,100 | 110,500 | 108,100 | 110,000 | 34 | 137.50 |
| 2008-08-11 | 108,000 | 111,800 | 108,000 | 109,100 | 59 | 136.38 |
| 2008-08-08 | 111,200 | 111,200 | 107,500 | 110,800 | 50 | 138.50 |
| 2008-08-07 | 113,400 | 113,400 | 108,000 | 110,200 | 74 | 137.75 |
| 2008-08-06 | 112,800 | 115,200 | 111,500 | 112,000 | 72 | 140 |
| 2008-08-05 | 113,500 | 115,500 | 110,800 | 110,800 | 95 | 138.50 |
| 2008-08-04 | 116,500 | 117,500 | 115,000 | 115,500 | 16 | 144.38 |
| 2008-08-01 | 115,800 | 115,800 | 114,800 | 115,400 | 30 | 144.25 |
| 2008-07-31 | 116,900 | 116,900 | 114,000 | 114,000 | 449 | 142.50 |
| 2008-07-30 | 125,200 | 125,900 | 113,900 | 115,000 | 687 | 143.75 |
| 2008-07-29 | 124,400 | 126,300 | 122,700 | 125,900 | 281 | 157.38 |
| 2008-07-28 | 121,900 | 126,900 | 121,300 | 126,400 | 427 | 158 |
| 2008-07-25 | 120,600 | 122,000 | 117,000 | 120,000 | 126 | 150 |
| 2008-07-24 | 120,000 | 122,700 | 119,900 | 122,600 | 313 | 153.25 |
| 2008-07-23 | 117,000 | 119,000 | 117,000 | 119,000 | 162 | 148.75 |
| 2008-07-22 | 114,000 | 118,800 | 114,000 | 117,000 | 184 | 146.25 |
| 2008-07-18 | 114,000 | 114,000 | 112,000 | 113,000 | 85 | 141.25 |
| 2008-07-17 | 110,000 | 112,000 | 110,000 | 112,000 | 55 | 140 |
| 2008-07-16 | 109,000 | 109,000 | 108,000 | 109,000 | 32 | 136.25 |
| 2008-07-15 | 110,000 | 110,000 | 108,000 | 110,000 | 59 | 137.50 |
| 2008-07-14 | 110,000 | 111,000 | 107,000 | 110,000 | 137 | 137.50 |
| 2008-07-11 | 110,000 | 111,000 | 108,000 | 110,000 | 148 | 137.50 |
| 2008-07-10 | 109,000 | 112,000 | 109,000 | 112,000 | 65 | 140 |
| 2008-07-09 | 113,000 | 115,000 | 111,000 | 111,000 | 145 | 138.75 |
| 2008-07-08 | 114,000 | 116,000 | 113,000 | 113,000 | 136 | 141.25 |
| 2008-07-07 | 113,000 | 114,000 | 111,000 | 113,000 | 116 | 141.25 |
| 2008-07-04 | 114,000 | 114,000 | 110,000 | 111,000 | 90 | 138.75 |
| 2008-07-03 | 113,000 | 114,000 | 112,000 | 113,000 | 91 | 141.25 |
| 2008-07-02 | 115,000 | 115,000 | 113,000 | 115,000 | 92 | 143.75 |
| 2008-07-01 | 113,000 | 115,000 | 112,000 | 113,000 | 101 | 141.25 |
| 2008-06-30 | 114,000 | 118,000 | 113,000 | 113,000 | 448 | 141.25 |
| 2008-06-27 | 106,000 | 126,000 | 105,000 | 118,000 | 2,750 | 147.50 |
| 2008-06-26 | 105,000 | 109,000 | 105,000 | 107,000 | 131 | 133.75 |
| 2008-06-25 | 111,000 | 111,000 | 104,000 | 105,000 | 264 | 131.25 |
| 2008-06-24 | 109,000 | 109,000 | 107,000 | 109,000 | 100 | 136.25 |
| 2008-06-23 | 112,000 | 112,000 | 106,000 | 108,000 | 513 | 135 |
| 2008-06-20 | 114,000 | 116,000 | 112,000 | 114,000 | 225 | 142.50 |
| 2008-06-19 | 117,000 | 117,000 | 111,000 | 112,000 | 214 | 140 |
| 2008-06-18 | 118,000 | 120,000 | 115,000 | 116,000 | 329 | 145 |
| 2008-06-17 | 116,000 | 117,000 | 114,000 | 116,000 | 194 | 145 |
| 2008-06-16 | 120,000 | 120,000 | 112,000 | 116,000 | 498 | 145 |
| 2008-06-13 | 125,000 | 125,000 | 118,000 | 118,000 | 456 | 147.50 |
| 2008-06-12 | 122,000 | 127,000 | 118,000 | 125,000 | 641 | 156.25 |
| 2008-06-11 | 138,000 | 146,000 | 118,000 | 124,000 | 7,215 | 155 |
| 2008-06-10 | 121,000 | 126,000 | 121,000 | 126,000 | 1,199 | 157.50 |
| 2008-06-09 | 105,000 | 106,000 | 103,000 | 106,000 | 78 | 132.50 |
| 2008-06-06 | 108,000 | 109,000 | 106,000 | 106,000 | 77 | 132.50 |
| 2008-06-05 | 109,000 | 110,000 | 108,000 | 108,000 | 126 | 135 |
| 2008-06-04 | 110,000 | 111,000 | 109,000 | 109,000 | 154 | 136.25 |
| 2008-06-03 | 110,000 | 111,000 | 109,000 | 111,000 | 109 | 138.75 |
| 2008-06-02 | 110,000 | 111,000 | 108,000 | 110,000 | 141 | 137.50 |
| 2008-05-30 | 111,000 | 111,000 | 110,000 | 110,000 | 200 | 137.50 |
| 2008-05-29 | 113,000 | 113,000 | 110,000 | 113,000 | 82 | 141.25 |
| 2008-05-28 | 116,000 | 116,000 | 113,000 | 113,000 | 100 | 141.25 |
| 2008-05-27 | 115,000 | 116,000 | 113,000 | 115,000 | 83 | 143.75 |
| 2008-05-26 | 115,000 | 115,000 | 112,000 | 113,000 | 113 | 141.25 |
| 2008-05-23 | 113,000 | 115,000 | 112,000 | 115,000 | 146 | 143.75 |
| 2008-05-22 | 112,000 | 113,000 | 111,000 | 111,000 | 215 | 138.75 |
| 2008-05-21 | 115,000 | 116,000 | 114,000 | 115,000 | 76 | 143.75 |
| 2008-05-20 | 118,000 | 119,000 | 116,000 | 117,000 | 116 | 146.25 |
| 2008-05-19 | 116,000 | 118,000 | 114,000 | 118,000 | 113 | 147.50 |
| 2008-05-16 | 116,000 | 118,000 | 113,000 | 114,000 | 255 | 142.50 |
| 2008-05-15 | 128,000 | 131,000 | 118,000 | 118,000 | 493 | 147.50 |
| 2008-05-14 | 126,000 | 127,000 | 124,000 | 127,000 | 92 | 158.75 |
| 2008-05-13 | 126,000 | 127,000 | 124,000 | 125,000 | 102 | 156.25 |
| 2008-05-12 | 123,000 | 126,000 | 121,000 | 126,000 | 172 | 157.50 |
| 2008-05-09 | 135,000 | 136,000 | 127,000 | 127,000 | 267 | 158.75 |
| 2008-05-08 | 129,000 | 135,000 | 128,000 | 133,000 | 833 | 166.25 |
| 2008-05-07 | 126,000 | 131,000 | 126,000 | 128,000 | 596 | 160 |
| 2008-05-02 | 122,000 | 125,000 | 122,000 | 125,000 | 257 | 156.25 |
| 2008-05-01 | 123,000 | 124,000 | 121,000 | 122,000 | 105 | 152.50 |
| 2008-04-30 | 120,000 | 123,000 | 120,000 | 121,000 | 116 | 151.25 |
| 2008-04-28 | 123,000 | 123,000 | 119,000 | 119,000 | 202 | 148.75 |
| 2008-04-25 | 122,000 | 130,000 | 120,000 | 121,000 | 595 | 151.25 |
| 2008-04-24 | 120,000 | 122,000 | 117,000 | 122,000 | 136 | 152.50 |
| 2008-04-23 | 118,000 | 121,000 | 118,000 | 120,000 | 123 | 150 |
| 2008-04-22 | 114,000 | 122,000 | 114,000 | 116,000 | 445 | 145 |
| 2008-04-21 | 117,000 | 117,000 | 115,000 | 115,000 | 85 | 143.75 |
| 2008-04-18 | 115,000 | 115,000 | 114,000 | 115,000 | 68 | 143.75 |
| 2008-04-17 | 117,000 | 117,000 | 114,000 | 115,000 | 98 | 143.75 |
| 2008-04-16 | 119,000 | 122,000 | 112,000 | 115,000 | 280 | 143.75 |
| 2008-04-15 | 121,000 | 125,000 | 114,000 | 121,000 | 757 | 151.25 |
| 2008-04-14 | 109,000 | 128,000 | 106,000 | 125,000 | 791 | 156.25 |
| 2008-04-11 | 108,000 | 110,000 | 107,000 | 110,000 | 154 | 137.50 |
| 2008-04-10 | 108,000 | 111,000 | 107,000 | 108,000 | 90 | 135 |
| 2008-04-09 | 114,000 | 114,000 | 106,000 | 108,000 | 210 | 135 |
| 2008-04-08 | 115,000 | 115,000 | 113,000 | 115,000 | 128 | 143.75 |
| 2008-04-07 | 117,000 | 117,000 | 113,000 | 114,000 | 121 | 142.50 |
| 2008-04-04 | 118,000 | 118,000 | 115,000 | 115,000 | 299 | 143.75 |
| 2008-04-03 | 126,000 | 132,000 | 119,000 | 120,000 | 1,208 | 150 |
| 2008-04-02 | 119,000 | 128,000 | 117,000 | 126,000 | 665 | 157.50 |
| 2008-04-01 | 114,000 | 116,000 | 114,000 | 116,000 | 77 | 145 |
| 2008-03-31 | 114,000 | 116,000 | 113,000 | 115,000 | 119 | 143.75 |
| 2008-03-28 | 116,000 | 117,000 | 114,000 | 116,000 | 79 | 145 |
| 2008-03-27 | 118,000 | 118,000 | 115,000 | 116,000 | 156 | 145 |
| 2008-03-26 | 116,000 | 119,000 | 114,000 | 118,000 | 244 | 147.50 |
| 2008-03-25 | 113,000 | 119,000 | 113,000 | 116,000 | 667 | 145 |
| 2008-03-24 | 106,000 | 114,000 | 105,000 | 112,000 | 435 | 140 |
| 2008-03-21 | 102,000 | 106,000 | 101,000 | 106,000 | 103 | 132.50 |
| 2008-03-19 | 103,000 | 103,000 | 100,000 | 100,000 | 106 | 125 |
| 2008-03-18 | 103,000 | 103,000 | 99,000 | 100,000 | 215 | 125 |
| 2008-03-17 | 105,000 | 106,000 | 100,000 | 101,000 | 304 | 126.25 |
| 2008-03-14 | 107,000 | 108,000 | 105,000 | 106,000 | 191 | 132.50 |
| 2008-03-13 | 107,000 | 111,000 | 107,000 | 108,000 | 198 | 135 |
| 2008-03-12 | 116,000 | 119,000 | 109,000 | 109,000 | 342 | 136.25 |
| 2008-03-11 | 108,000 | 117,000 | 106,000 | 114,000 | 321 | 142.50 |
| 2008-03-10 | 111,000 | 112,000 | 107,000 | 108,000 | 380 | 135 |
| 2008-03-07 | 109,000 | 115,000 | 108,000 | 113,000 | 355 | 141.25 |
| 2008-03-06 | 117,000 | 122,000 | 111,000 | 115,000 | 1,454 | 143.75 |
| 2008-03-05 | 128,000 | 139,000 | 111,000 | 111,000 | 3,245 | 138.75 |
| 2008-03-04 | 107,000 | 124,000 | 103,000 | 124,000 | 1,740 | 155 |
| 2008-03-03 | 108,000 | 109,000 | 104,000 | 104,000 | 381 | 130 |
| 2008-02-29 | 112,000 | 113,000 | 108,000 | 109,000 | 643 | 136.25 |
| 2008-02-28 | 112,000 | 120,000 | 112,000 | 115,000 | 1,937 | 143.75 |
| 2008-02-27 | 105,000 | 123,000 | 105,000 | 110,000 | 4,035 | 137.50 |
| 2008-02-26 | 105,000 | 105,000 | 103,000 | 104,000 | 68 | 130 |
| 2008-02-25 | 105,000 | 105,000 | 103,000 | 105,000 | 84 | 131.25 |
| 2008-02-22 | 104,000 | 104,000 | 102,000 | 104,000 | 68 | 130 |
| 2008-02-21 | 105,000 | 106,000 | 103,000 | 105,000 | 95 | 131.25 |
| 2008-02-20 | 108,000 | 108,000 | 102,000 | 104,000 | 272 | 130 |
| 2008-02-19 | 109,000 | 109,000 | 105,000 | 106,000 | 169 | 132.50 |
| 2008-02-18 | 108,000 | 113,000 | 106,000 | 110,000 | 893 | 137.50 |
| 2008-02-15 | 104,000 | 107,000 | 99,100 | 106,000 | 398 | 132.50 |
| 2008-02-14 | 110,000 | 113,000 | 108,000 | 110,000 | 271 | 137.50 |
| 2008-02-13 | 111,000 | 112,000 | 104,000 | 106,000 | 136 | 132.50 |
| 2008-02-12 | 109,000 | 111,000 | 105,000 | 109,000 | 55 | 136.25 |
| 2008-02-08 | 107,000 | 109,000 | 106,000 | 108,000 | 30 | 135 |
| 2008-02-07 | 108,000 | 109,000 | 106,000 | 107,000 | 24 | 133.75 |
| 2008-02-06 | 108,000 | 108,000 | 104,000 | 107,000 | 61 | 133.75 |
| 2008-02-05 | 110,000 | 110,000 | 108,000 | 108,000 | 80 | 135 |
| 2008-02-04 | 110,000 | 113,000 | 110,000 | 111,000 | 55 | 138.75 |
| 2008-02-01 | 111,000 | 112,000 | 107,000 | 110,000 | 75 | 137.50 |
| 2008-01-31 | 110,000 | 111,000 | 108,000 | 111,000 | 24 | 138.75 |
| 2008-01-30 | 114,000 | 117,000 | 110,000 | 110,000 | 98 | 137.50 |
| 2008-01-29 | 119,000 | 119,000 | 113,000 | 114,000 | 82 | 142.50 |
| 2008-01-28 | 110,000 | 121,000 | 110,000 | 114,000 | 405 | 142.50 |
| 2008-01-25 | 104,000 | 113,000 | 103,000 | 111,000 | 167 | 138.75 |
| 2008-01-24 | 100,000 | 104,000 | 100,000 | 102,000 | 78 | 127.50 |
| 2008-01-23 | 105,000 | 108,000 | 97,500 | 98,000 | 319 | 122.50 |
| 2008-01-22 | 104,000 | 104,000 | 100,000 | 100,000 | 98 | 125 |
| 2008-01-21 | 110,000 | 112,000 | 107,000 | 109,000 | 61 | 136.25 |
| 2008-01-18 | 104,000 | 115,000 | 104,000 | 115,000 | 125 | 143.75 |
| 2008-01-17 | 106,000 | 111,000 | 105,000 | 110,000 | 123 | 137.50 |
| 2008-01-16 | 101,000 | 111,000 | 101,000 | 105,000 | 131 | 131.25 |
| 2008-01-15 | 124,000 | 124,000 | 109,000 | 112,000 | 166 | 140 |
| 2008-01-11 | 130,000 | 130,000 | 125,000 | 125,000 | 64 | 156.25 |
| 2008-01-10 | 133,000 | 133,000 | 128,000 | 128,000 | 47 | 160 |
| 2008-01-09 | 126,000 | 129,000 | 126,000 | 129,000 | 45 | 161.25 |
| 2008-01-08 | 130,000 | 130,000 | 126,000 | 128,000 | 73 | 160 |
| 2008-01-07 | 126,000 | 129,000 | 124,000 | 125,000 | 105 | 156.25 |
| 2008-01-04 | 132,000 | 133,000 | 131,000 | 131,000 | 40 | 163.75 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2018-01-29]1株→2株 [2013-08-28]1株→2株 [2012-09-26]1株→100株 [2007-07-26]1株→2株
