4762 (株)エックスネット 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 | 95,000 | 97,300 | 95,000 | 97,300 | 9 | 486.50 |
| 2008-12-29 | 97,500 | 97,500 | 93,300 | 94,500 | 37 | 472.50 |
| 2008-12-26 | 97,000 | 98,800 | 96,600 | 96,600 | 40 | 483 |
| 2008-12-25 | 93,800 | 98,400 | 93,800 | 98,400 | 33 | 492 |
| 2008-12-24 | 93,000 | 93,800 | 92,000 | 93,800 | 31 | 469 |
| 2008-12-22 | 90,800 | 92,100 | 89,900 | 92,100 | 49 | 460.50 |
| 2008-12-19 | 90,000 | 90,200 | 89,000 | 89,900 | 29 | 449.50 |
| 2008-12-18 | 88,000 | 90,000 | 87,800 | 89,900 | 53 | 449.50 |
| 2008-12-17 | 88,800 | 89,000 | 87,500 | 87,500 | 15 | 437.50 |
| 2008-12-16 | 86,500 | 88,800 | 86,000 | 88,800 | 22 | 444 |
| 2008-12-15 | 87,000 | 87,100 | 85,600 | 86,500 | 37 | 432.50 |
| 2008-12-12 | 86,500 | 86,500 | 85,100 | 85,300 | 39 | 426.50 |
| 2008-12-11 | 85,800 | 86,300 | 85,800 | 86,300 | 35 | 431.50 |
| 2008-12-10 | 84,900 | 85,800 | 84,900 | 85,800 | 19 | 429 |
| 2008-12-09 | 85,900 | 86,000 | 85,000 | 85,900 | 15 | 429.50 |
| 2008-12-08 | 85,400 | 85,600 | 84,500 | 85,600 | 40 | 428 |
| 2008-12-05 | 86,200 | 86,200 | 84,300 | 84,500 | 27 | 422.50 |
| 2008-12-04 | 86,400 | 86,400 | 85,000 | 86,400 | 23 | 432 |
| 2008-12-03 | 86,700 | 86,700 | 85,000 | 85,000 | 28 | 425 |
| 2008-12-02 | 81,200 | 85,900 | 81,000 | 85,900 | 36 | 429.50 |
| 2008-12-01 | 86,000 | 86,000 | 82,100 | 82,700 | 17 | 413.50 |
| 2008-11-28 | 85,900 | 86,400 | 83,000 | 84,600 | 17 | 423 |
| 2008-11-27 | 85,000 | 85,000 | 83,000 | 83,900 | 20 | 419.50 |
| 2008-11-26 | 87,700 | 87,700 | 84,100 | 85,700 | 22 | 428.50 |
| 2008-11-25 | 85,700 | 85,700 | 85,600 | 85,700 | 8 | 428.50 |
| 2008-11-21 | 79,000 | 85,500 | 79,000 | 85,500 | 21 | 427.50 |
| 2008-11-20 | 85,000 | 85,700 | 79,500 | 79,500 | 78 | 397.50 |
| 2008-11-19 | 86,500 | 87,600 | 86,500 | 86,600 | 14 | 433 |
| 2008-11-18 | 87,600 | 87,800 | 85,500 | 87,000 | 38 | 435 |
| 2008-11-17 | 86,200 | 86,600 | 85,600 | 86,600 | 6 | 433 |
| 2008-11-14 | 89,000 | 89,000 | 85,200 | 89,000 | 29 | 445 |
| 2008-11-13 | 88,000 | 88,000 | 85,100 | 85,300 | 36 | 426.50 |
| 2008-11-12 | 89,000 | 89,000 | 88,000 | 88,500 | 22 | 442.50 |
| 2008-11-11 | 91,700 | 91,700 | 88,100 | 91,300 | 35 | 456.50 |
| 2008-11-10 | 89,900 | 90,500 | 88,700 | 88,700 | 25 | 443.50 |
| 2008-11-07 | 86,200 | 89,500 | 84,200 | 89,500 | 21 | 447.50 |
| 2008-11-06 | 90,000 | 90,000 | 84,000 | 86,200 | 69 | 431 |
| 2008-11-05 | 85,900 | 89,500 | 85,900 | 89,500 | 77 | 447.50 |
| 2008-11-04 | 83,800 | 85,400 | 81,800 | 83,400 | 49 | 417 |
| 2008-10-31 | 83,500 | 83,500 | 79,000 | 81,800 | 51 | 409 |
| 2008-10-30 | 81,800 | 84,000 | 80,200 | 82,500 | 81 | 412.50 |
| 2008-10-29 | 81,100 | 81,100 | 78,000 | 78,800 | 76 | 394 |
| 2008-10-28 | 71,300 | 78,800 | 71,300 | 76,000 | 58 | 380 |
| 2008-10-27 | 80,100 | 81,300 | 71,300 | 71,500 | 63 | 357.50 |
| 2008-10-24 | 84,000 | 85,000 | 79,000 | 80,000 | 78 | 400 |
| 2008-10-23 | 83,100 | 85,000 | 82,000 | 85,000 | 44 | 425 |
| 2008-10-22 | 90,200 | 91,700 | 87,800 | 88,000 | 49 | 440 |
| 2008-10-21 | 92,000 | 92,300 | 89,700 | 89,800 | 54 | 449 |
| 2008-10-20 | 84,900 | 88,500 | 84,500 | 88,500 | 55 | 442.50 |
| 2008-10-17 | 84,100 | 88,100 | 82,900 | 82,900 | 146 | 414.50 |
| 2008-10-16 | 71,800 | 78,100 | 68,800 | 78,100 | 121 | 390.50 |
| 2008-10-15 | 71,300 | 71,300 | 67,500 | 71,300 | 424 | 356.50 |
| 2008-10-14 | 66,300 | 66,300 | 66,300 | 66,300 | 406 | 331.50 |
| 2008-10-10 | 61,300 | 63,600 | 61,300 | 61,300 | 260 | 306.50 |
| 2008-10-09 | 79,700 | 80,000 | 71,300 | 71,300 | 220 | 356.50 |
| 2008-10-08 | 91,300 | 91,300 | 81,300 | 81,300 | 115 | 406.50 |
| 2008-10-07 | 98,000 | 98,000 | 90,100 | 91,300 | 95 | 456.50 |
| 2008-10-06 | 101,700 | 101,900 | 98,900 | 99,900 | 63 | 499.50 |
| 2008-10-03 | 103,100 | 103,100 | 101,100 | 102,900 | 36 | 514.50 |
| 2008-10-02 | 105,500 | 105,600 | 105,100 | 105,100 | 5 | 525.50 |
| 2008-10-01 | 105,000 | 114,800 | 105,000 | 107,500 | 17 | 537.50 |
| 2008-09-30 | 106,000 | 106,000 | 101,200 | 103,000 | 33 | 515 |
| 2008-09-29 | 110,700 | 112,100 | 106,100 | 106,200 | 40 | 531 |
| 2008-09-26 | 113,500 | 113,500 | 110,400 | 111,400 | 30 | 557 |
| 2008-09-25 | 113,800 | 114,000 | 113,500 | 113,500 | 11 | 567.50 |
| 2008-09-24 | 114,000 | 116,000 | 114,000 | 116,000 | 27 | 580 |
| 2008-09-22 | 117,500 | 117,500 | 112,800 | 115,000 | 39 | 575 |
| 2008-09-19 | 118,900 | 118,900 | 116,900 | 117,900 | 35 | 589.50 |
| 2008-09-18 | 115,500 | 117,000 | 113,000 | 116,900 | 8 | 584.50 |
| 2008-09-17 | 115,100 | 115,500 | 115,000 | 115,500 | 10 | 577.50 |
| 2008-09-16 | 115,000 | 115,000 | 110,100 | 114,800 | 37 | 574 |
| 2008-09-12 | 116,200 | 116,500 | 116,200 | 116,200 | 34 | 581 |
| 2008-09-11 | 117,500 | 117,600 | 115,500 | 115,500 | 32 | 577.50 |
| 2008-09-10 | 115,000 | 118,500 | 115,000 | 117,700 | 38 | 588.50 |
| 2008-09-09 | 118,600 | 119,500 | 116,000 | 117,600 | 23 | 588 |
| 2008-09-08 | 118,000 | 123,500 | 117,500 | 117,700 | 40 | 588.50 |
| 2008-09-05 | 119,200 | 119,200 | 118,000 | 118,000 | 21 | 590 |
| 2008-09-04 | 123,700 | 123,700 | 119,900 | 119,900 | 9 | 599.50 |
| 2008-09-03 | 119,000 | 123,900 | 116,500 | 123,900 | 32 | 619.50 |
| 2008-09-02 | 121,800 | 121,800 | 117,000 | 117,000 | 27 | 585 |
| 2008-09-01 | 121,800 | 121,800 | 119,500 | 119,500 | 12 | 597.50 |
| 2008-08-29 | 122,900 | 122,900 | 119,000 | 119,500 | 54 | 597.50 |
| 2008-08-28 | 119,500 | 123,400 | 119,000 | 119,000 | 15 | 595 |
| 2008-08-27 | 119,500 | 119,500 | 119,500 | 119,500 | 4 | 597.50 |
| 2008-08-26 | 119,300 | 119,500 | 118,200 | 119,500 | 21 | 597.50 |
| 2008-08-25 | 122,900 | 123,700 | 120,100 | 120,500 | 14 | 602.50 |
| 2008-08-22 | 119,200 | 121,200 | 119,200 | 120,000 | 30 | 600 |
| 2008-08-21 | 119,100 | 120,000 | 119,000 | 120,000 | 18 | 600 |
| 2008-08-20 | 118,000 | 118,900 | 117,600 | 118,900 | 8 | 594.50 |
| 2008-08-19 | 119,400 | 120,000 | 118,000 | 120,000 | 10 | 600 |
| 2008-08-18 | 119,600 | 122,000 | 119,600 | 120,000 | 15 | 600 |
| 2008-08-15 | 121,800 | 121,800 | 119,400 | 119,400 | 38 | 597 |
| 2008-08-14 | 125,900 | 126,000 | 121,100 | 121,700 | 42 | 608.50 |
| 2008-08-13 | 126,100 | 126,100 | 125,000 | 126,100 | 31 | 630.50 |
| 2008-08-12 | 125,500 | 126,900 | 125,000 | 125,000 | 29 | 625 |
| 2008-08-11 | 127,200 | 127,500 | 126,500 | 127,000 | 4 | 635 |
| 2008-08-08 | 125,100 | 125,100 | 125,100 | 125,100 | 2 | 625.50 |
| 2008-08-07 | 127,100 | 127,100 | 126,000 | 126,100 | 23 | 630.50 |
| 2008-08-06 | 129,100 | 129,100 | 126,600 | 126,600 | 16 | 633 |
| 2008-08-05 | 128,900 | 129,000 | 127,000 | 127,100 | 13 | 635.50 |
| 2008-08-04 | 127,100 | 129,000 | 127,000 | 127,200 | 17 | 636 |
| 2008-08-01 | 129,500 | 129,500 | 129,300 | 129,300 | 4 | 646.50 |
| 2008-07-31 | 128,500 | 129,000 | 126,900 | 129,000 | 39 | 645 |
| 2008-07-30 | 127,800 | 127,800 | 126,500 | 127,000 | 28 | 635 |
| 2008-07-29 | 127,300 | 128,000 | 125,000 | 125,500 | 30 | 627.50 |
| 2008-07-28 | 128,000 | 129,500 | 127,300 | 127,500 | 34 | 637.50 |
| 2008-07-25 | 128,000 | 134,000 | 125,100 | 127,500 | 138 | 637.50 |
| 2008-07-24 | 127,400 | 129,000 | 126,000 | 129,000 | 66 | 645 |
| 2008-07-23 | 127,200 | 128,000 | 126,100 | 126,500 | 17 | 632.50 |
| 2008-07-22 | 130,000 | 130,000 | 127,100 | 127,200 | 35 | 636 |
| 2008-07-18 | 130,000 | 130,000 | 126,000 | 126,000 | 62 | 630 |
| 2008-07-17 | 129,000 | 132,000 | 129,000 | 129,000 | 8 | 645 |
| 2008-07-16 | 131,000 | 131,000 | 129,000 | 129,000 | 23 | 645 |
| 2008-07-15 | 132,000 | 132,000 | 130,000 | 130,000 | 33 | 650 |
| 2008-07-14 | 129,000 | 133,000 | 129,000 | 131,000 | 18 | 655 |
| 2008-07-11 | 131,000 | 131,000 | 129,000 | 129,000 | 12 | 645 |
| 2008-07-10 | 130,000 | 130,000 | 130,000 | 130,000 | 17 | 650 |
| 2008-07-09 | 131,000 | 132,000 | 130,000 | 130,000 | 28 | 650 |
| 2008-07-08 | 129,000 | 132,000 | 129,000 | 132,000 | 13 | 660 |
| 2008-07-07 | 129,000 | 132,000 | 129,000 | 130,000 | 11 | 650 |
| 2008-07-04 | 127,000 | 130,000 | 127,000 | 130,000 | 24 | 650 |
| 2008-07-03 | 128,000 | 129,000 | 128,000 | 129,000 | 4 | 645 |
| 2008-07-02 | 128,000 | 130,000 | 128,000 | 130,000 | 22 | 650 |
| 2008-07-01 | 129,000 | 129,000 | 128,000 | 128,000 | 9 | 640 |
| 2008-06-30 | 127,000 | 132,000 | 127,000 | 131,000 | 9 | 655 |
| 2008-06-27 | 127,000 | 128,000 | 126,000 | 127,000 | 18 | 635 |
| 2008-06-26 | 129,000 | 129,000 | 129,000 | 129,000 | 3 | 645 |
| 2008-06-25 | 130,000 | 130,000 | 129,000 | 129,000 | 16 | 645 |
| 2008-06-24 | 130,000 | 131,000 | 129,000 | 131,000 | 20 | 655 |
| 2008-06-23 | 130,000 | 130,000 | 129,000 | 130,000 | 23 | 650 |
| 2008-06-20 | 131,000 | 132,000 | 131,000 | 132,000 | 8 | 660 |
| 2008-06-19 | 134,000 | 134,000 | 130,000 | 130,000 | 36 | 650 |
| 2008-06-18 | 132,000 | 134,000 | 132,000 | 134,000 | 9 | 670 |
| 2008-06-17 | 136,000 | 136,000 | 133,000 | 134,000 | 22 | 670 |
| 2008-06-16 | 135,000 | 136,000 | 135,000 | 135,000 | 11 | 675 |
| 2008-06-13 | 133,000 | 133,000 | 130,000 | 131,000 | 38 | 655 |
| 2008-06-12 | 132,000 | 133,000 | 130,000 | 133,000 | 41 | 665 |
| 2008-06-11 | 130,000 | 132,000 | 130,000 | 130,000 | 14 | 650 |
| 2008-06-10 | 130,000 | 130,000 | 130,000 | 130,000 | 14 | 650 |
| 2008-06-09 | 132,000 | 132,000 | 131,000 | 132,000 | 15 | 660 |
| 2008-06-06 | 135,000 | 135,000 | 132,000 | 132,000 | 42 | 660 |
| 2008-06-05 | 134,000 | 135,000 | 134,000 | 135,000 | 7 | 675 |
| 2008-06-04 | 137,000 | 137,000 | 135,000 | 135,000 | 20 | 675 |
| 2008-06-03 | 137,000 | 137,000 | 135,000 | 135,000 | 37 | 675 |
| 2008-06-02 | 136,000 | 138,000 | 135,000 | 135,000 | 26 | 675 |
| 2008-05-30 | 135,000 | 135,000 | 134,000 | 134,000 | 17 | 670 |
| 2008-05-29 | 133,000 | 135,000 | 133,000 | 134,000 | 14 | 670 |
| 2008-05-28 | 136,000 | 136,000 | 134,000 | 134,000 | 18 | 670 |
| 2008-05-27 | 134,000 | 136,000 | 134,000 | 136,000 | 12 | 680 |
| 2008-05-26 | 133,000 | 136,000 | 133,000 | 133,000 | 9 | 665 |
| 2008-05-23 | 137,000 | 137,000 | 133,000 | 133,000 | 30 | 665 |
| 2008-05-22 | 137,000 | 137,000 | 134,000 | 136,000 | 24 | 680 |
| 2008-05-21 | 136,000 | 137,000 | 135,000 | 137,000 | 25 | 685 |
| 2008-05-20 | 137,000 | 137,000 | 134,000 | 136,000 | 6 | 680 |
| 2008-05-19 | 135,000 | 137,000 | 133,000 | 137,000 | 20 | 685 |
| 2008-05-16 | 136,000 | 136,000 | 134,000 | 135,000 | 11 | 675 |
| 2008-05-15 | 136,000 | 138,000 | 135,000 | 138,000 | 20 | 690 |
| 2008-05-14 | 132,000 | 133,000 | 132,000 | 133,000 | 19 | 665 |
| 2008-05-13 | 133,000 | 133,000 | 132,000 | 132,000 | 2 | 660 |
| 2008-05-12 | 131,000 | 133,000 | 130,000 | 133,000 | 26 | 665 |
| 2008-05-09 | 133,000 | 135,000 | 133,000 | 133,000 | 15 | 665 |
| 2008-05-08 | 136,000 | 137,000 | 133,000 | 136,000 | 12 | 680 |
| 2008-05-07 | 136,000 | 138,000 | 136,000 | 138,000 | 27 | 690 |
| 2008-05-02 | 133,000 | 136,000 | 133,000 | 133,000 | 22 | 665 |
| 2008-05-01 | 128,000 | 131,000 | 128,000 | 130,000 | 30 | 650 |
| 2008-04-30 | 130,000 | 131,000 | 127,000 | 128,000 | 88 | 640 |
| 2008-04-28 | 142,000 | 143,000 | 129,000 | 130,000 | 156 | 650 |
| 2008-04-25 | 114,000 | 132,000 | 114,000 | 132,000 | 181 | 660 |
| 2008-04-24 | 113,000 | 114,000 | 112,000 | 112,000 | 7 | 560 |
| 2008-04-23 | 113,000 | 114,000 | 113,000 | 113,000 | 11 | 565 |
| 2008-04-22 | 113,000 | 115,000 | 113,000 | 115,000 | 7 | 575 |
| 2008-04-21 | 113,000 | 114,000 | 111,000 | 114,000 | 9 | 570 |
| 2008-04-18 | 112,000 | 113,000 | 112,000 | 113,000 | 8 | 565 |
| 2008-04-17 | 111,000 | 113,000 | 110,000 | 110,000 | 28 | 550 |
| 2008-04-16 | 112,000 | 112,000 | 111,000 | 111,000 | 3 | 555 |
| 2008-04-15 | 112,000 | 113,000 | 111,000 | 111,000 | 7 | 555 |
| 2008-04-14 | 114,000 | 114,000 | 112,000 | 114,000 | 4 | 570 |
| 2008-04-11 | 113,000 | 114,000 | 112,000 | 114,000 | 4 | 570 |
| 2008-04-10 | 111,000 | 112,000 | 111,000 | 112,000 | 3 | 560 |
| 2008-04-09 | 115,000 | 115,000 | 112,000 | 112,000 | 7 | 560 |
| 2008-04-08 | 116,000 | 117,000 | 113,000 | 113,000 | 11 | 565 |
| 2008-04-07 | 116,000 | 116,000 | 115,000 | 115,000 | 4 | 575 |
| 2008-04-04 | 113,000 | 116,000 | 110,000 | 116,000 | 18 | 580 |
| 2008-04-03 | 115,000 | 115,000 | 112,000 | 113,000 | 19 | 565 |
| 2008-04-02 | 116,000 | 119,000 | 113,000 | 114,000 | 65 | 570 |
| 2008-04-01 | 114,000 | 115,000 | 111,000 | 112,000 | 120 | 560 |
| 2008-03-31 | 112,000 | 112,000 | 112,000 | 112,000 | 7 | 560 |
| 2008-03-28 | 114,000 | 116,000 | 112,000 | 116,000 | 13 | 580 |
| 2008-03-27 | 112,000 | 114,000 | 112,000 | 114,000 | 3 | 570 |
| 2008-03-26 | 114,000 | 114,000 | 112,000 | 114,000 | 14 | 570 |
| 2008-03-25 | 118,000 | 118,000 | 115,000 | 117,000 | 19 | 585 |
| 2008-03-24 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 575 |
| 2008-03-21 | 116,000 | 118,000 | 115,000 | 117,000 | 16 | 585 |
| 2008-03-19 | 113,000 | 119,000 | 112,000 | 115,000 | 32 | 575 |
| 2008-03-18 | 110,000 | 113,000 | 110,000 | 113,000 | 33 | 565 |
| 2008-03-17 | 113,000 | 113,000 | 110,000 | 113,000 | 10 | 565 |
| 2008-03-14 | 112,000 | 117,000 | 112,000 | 116,000 | 53 | 580 |
| 2008-03-13 | 112,000 | 115,000 | 112,000 | 114,000 | 36 | 570 |
| 2008-03-12 | 117,000 | 117,000 | 113,000 | 114,000 | 26 | 570 |
| 2008-03-11 | 115,000 | 116,000 | 115,000 | 116,000 | 19 | 580 |
| 2008-03-10 | 115,000 | 118,000 | 113,000 | 115,000 | 14 | 575 |
| 2008-03-07 | 115,000 | 117,000 | 115,000 | 115,000 | 9 | 575 |
| 2008-03-06 | 115,000 | 117,000 | 115,000 | 116,000 | 9 | 580 |
| 2008-03-05 | 117,000 | 117,000 | 115,000 | 115,000 | 10 | 575 |
| 2008-03-04 | 118,000 | 119,000 | 115,000 | 116,000 | 17 | 580 |
| 2008-03-03 | 119,000 | 119,000 | 114,000 | 118,000 | 20 | 590 |
| 2008-02-29 | 117,000 | 120,000 | 117,000 | 117,000 | 17 | 585 |
| 2008-02-28 | 118,000 | 118,000 | 116,000 | 118,000 | 22 | 590 |
| 2008-02-27 | 119,000 | 120,000 | 119,000 | 119,000 | 8 | 595 |
| 2008-02-26 | 120,000 | 120,000 | 119,000 | 119,000 | 2 | 595 |
| 2008-02-25 | 120,000 | 120,000 | 117,000 | 120,000 | 19 | 600 |
| 2008-02-22 | 119,000 | 119,000 | 116,000 | 116,000 | 25 | 580 |
| 2008-02-21 | 118,000 | 120,000 | 118,000 | 119,000 | 11 | 595 |
| 2008-02-20 | 120,000 | 120,000 | 117,000 | 117,000 | 7 | 585 |
| 2008-02-19 | 119,000 | 123,000 | 119,000 | 123,000 | 24 | 615 |
| 2008-02-18 | 116,000 | 119,000 | 116,000 | 119,000 | 19 | 595 |
| 2008-02-15 | 116,000 | 118,000 | 116,000 | 118,000 | 28 | 590 |
| 2008-02-14 | 118,000 | 118,000 | 117,000 | 117,000 | 26 | 585 |
| 2008-02-13 | 119,000 | 120,000 | 118,000 | 118,000 | 7 | 590 |
| 2008-02-12 | 120,000 | 120,000 | 118,000 | 118,000 | 10 | 590 |
| 2008-02-08 | 125,000 | 125,000 | 119,000 | 120,000 | 13 | 600 |
| 2008-02-07 | 120,000 | 121,000 | 120,000 | 120,000 | 16 | 600 |
| 2008-02-06 | 118,000 | 124,000 | 118,000 | 120,000 | 10 | 600 |
| 2008-02-05 | 129,000 | 129,000 | 125,000 | 126,000 | 16 | 630 |
| 2008-02-04 | 122,000 | 122,000 | 117,000 | 117,000 | 14 | 585 |
| 2008-02-01 | 117,000 | 121,000 | 115,000 | 121,000 | 16 | 605 |
| 2008-01-31 | 116,000 | 118,000 | 116,000 | 118,000 | 7 | 590 |
| 2008-01-30 | 119,000 | 119,000 | 113,000 | 113,000 | 62 | 565 |
| 2008-01-29 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 600 |
| 2008-01-28 | 116,000 | 120,000 | 116,000 | 120,000 | 26 | 600 |
| 2008-01-25 | 120,000 | 120,000 | 118,000 | 120,000 | 9 | 600 |
| 2008-01-24 | 120,000 | 120,000 | 116,000 | 117,000 | 28 | 585 |
| 2008-01-23 | 119,000 | 120,000 | 116,000 | 116,000 | 33 | 580 |
| 2008-01-22 | 112,000 | 120,000 | 108,000 | 120,000 | 51 | 600 |
| 2008-01-21 | 112,000 | 115,000 | 112,000 | 114,000 | 23 | 570 |
| 2008-01-18 | 118,000 | 120,000 | 117,000 | 118,000 | 17 | 590 |
| 2008-01-17 | 117,000 | 122,000 | 117,000 | 120,000 | 19 | 600 |
| 2008-01-16 | 124,000 | 124,000 | 113,000 | 121,000 | 49 | 605 |
| 2008-01-15 | 129,000 | 130,000 | 126,000 | 126,000 | 21 | 630 |
| 2008-01-11 | 130,000 | 130,000 | 129,000 | 129,000 | 12 | 645 |
| 2008-01-10 | 133,000 | 133,000 | 129,000 | 129,000 | 6 | 645 |
| 2008-01-09 | 133,000 | 133,000 | 129,000 | 129,000 | 65 | 645 |
| 2008-01-08 | 131,000 | 132,000 | 130,000 | 131,000 | 27 | 655 |
| 2008-01-07 | 134,000 | 134,000 | 131,000 | 131,000 | 31 | 655 |
| 2008-01-04 | 134,000 | 134,000 | 133,000 | 134,000 | 9 | 670 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→100株 [2002-09-25]1株→2株 [2001-09-25]1株→4株
