4847 (株)インテリジェント ウェイブ 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 | 14,550 | 14,590 | 14,400 | 14,590 | 100 | 145.90 |
| 2008-12-29 | 14,480 | 14,550 | 14,400 | 14,550 | 129 | 145.50 |
| 2008-12-26 | 14,500 | 14,780 | 14,400 | 14,400 | 250 | 144 |
| 2008-12-25 | 14,670 | 14,690 | 14,400 | 14,500 | 116 | 145 |
| 2008-12-24 | 14,900 | 14,900 | 14,520 | 14,700 | 361 | 147 |
| 2008-12-22 | 14,910 | 14,910 | 14,500 | 14,700 | 370 | 147 |
| 2008-12-19 | 14,900 | 14,980 | 14,510 | 14,820 | 265 | 148.20 |
| 2008-12-18 | 14,900 | 15,090 | 14,800 | 15,000 | 162 | 150 |
| 2008-12-17 | 15,500 | 15,700 | 14,900 | 15,200 | 277 | 152 |
| 2008-12-16 | 15,500 | 15,700 | 15,470 | 15,500 | 188 | 155 |
| 2008-12-15 | 15,400 | 15,700 | 15,400 | 15,690 | 148 | 156.90 |
| 2008-12-12 | 15,850 | 15,850 | 15,300 | 15,590 | 240 | 155.90 |
| 2008-12-11 | 15,600 | 15,900 | 15,500 | 15,850 | 277 | 158.50 |
| 2008-12-10 | 15,850 | 15,890 | 15,510 | 15,750 | 343 | 157.50 |
| 2008-12-09 | 15,200 | 15,600 | 15,030 | 15,250 | 262 | 152.50 |
| 2008-12-08 | 14,810 | 15,400 | 14,810 | 15,200 | 100 | 152 |
| 2008-12-05 | 14,800 | 15,190 | 14,750 | 14,830 | 199 | 148.30 |
| 2008-12-04 | 15,370 | 15,370 | 15,000 | 15,000 | 231 | 150 |
| 2008-12-03 | 15,300 | 15,570 | 15,260 | 15,570 | 181 | 155.70 |
| 2008-12-02 | 15,700 | 15,700 | 15,010 | 15,490 | 260 | 154.90 |
| 2008-12-01 | 16,100 | 16,150 | 15,610 | 15,900 | 224 | 159 |
| 2008-11-28 | 15,770 | 16,100 | 15,510 | 16,100 | 435 | 161 |
| 2008-11-27 | 15,800 | 15,880 | 15,450 | 15,650 | 209 | 156.50 |
| 2008-11-26 | 15,890 | 15,890 | 15,300 | 15,300 | 366 | 153 |
| 2008-11-25 | 16,060 | 16,180 | 15,540 | 15,790 | 171 | 157.90 |
| 2008-11-21 | 14,250 | 15,500 | 14,250 | 15,500 | 388 | 155 |
| 2008-11-20 | 15,550 | 15,550 | 14,680 | 14,930 | 440 | 149.30 |
| 2008-11-19 | 16,000 | 16,250 | 15,400 | 15,750 | 689 | 157.50 |
| 2008-11-18 | 16,000 | 16,000 | 15,630 | 15,980 | 439 | 159.80 |
| 2008-11-17 | 16,000 | 16,280 | 15,550 | 16,270 | 638 | 162.70 |
| 2008-11-14 | 15,970 | 16,670 | 15,900 | 16,200 | 513 | 162 |
| 2008-11-13 | 17,000 | 17,300 | 16,140 | 16,370 | 655 | 163.70 |
| 2008-11-12 | 18,300 | 18,700 | 17,710 | 18,000 | 509 | 180 |
| 2008-11-11 | 17,480 | 18,930 | 17,200 | 18,700 | 1,075 | 187 |
| 2008-11-10 | 16,160 | 17,450 | 15,960 | 17,450 | 1,123 | 174.50 |
| 2008-11-07 | 15,700 | 16,180 | 15,600 | 16,150 | 298 | 161.50 |
| 2008-11-06 | 16,330 | 16,330 | 15,500 | 16,300 | 356 | 163 |
| 2008-11-05 | 16,000 | 16,800 | 16,000 | 16,500 | 613 | 165 |
| 2008-11-04 | 14,240 | 15,800 | 14,240 | 15,800 | 691 | 158 |
| 2008-10-31 | 14,450 | 14,490 | 14,010 | 14,440 | 212 | 144.40 |
| 2008-10-30 | 14,100 | 14,490 | 14,000 | 14,350 | 412 | 143.50 |
| 2008-10-29 | 14,990 | 15,000 | 14,180 | 14,580 | 342 | 145.80 |
| 2008-10-28 | 13,900 | 14,490 | 13,500 | 14,490 | 294 | 144.90 |
| 2008-10-27 | 14,600 | 14,900 | 14,000 | 14,500 | 364 | 145 |
| 2008-10-24 | 15,900 | 15,930 | 14,610 | 15,000 | 391 | 150 |
| 2008-10-23 | 14,800 | 15,600 | 14,500 | 15,500 | 388 | 155 |
| 2008-10-22 | 15,330 | 15,500 | 14,810 | 15,500 | 540 | 155 |
| 2008-10-21 | 15,000 | 15,480 | 15,000 | 15,260 | 475 | 152.60 |
| 2008-10-20 | 14,940 | 14,940 | 14,260 | 14,590 | 420 | 145.90 |
| 2008-10-17 | 14,320 | 14,890 | 14,200 | 14,780 | 180 | 147.80 |
| 2008-10-16 | 14,000 | 14,480 | 13,700 | 14,200 | 331 | 142 |
| 2008-10-15 | 15,690 | 15,690 | 14,800 | 15,200 | 438 | 152 |
| 2008-10-14 | 15,700 | 15,700 | 15,000 | 15,700 | 1,020 | 157 |
| 2008-10-10 | 13,000 | 13,500 | 12,650 | 13,500 | 683 | 135 |
| 2008-10-09 | 12,700 | 14,400 | 12,700 | 14,200 | 572 | 142 |
| 2008-10-08 | 13,850 | 13,950 | 12,750 | 13,170 | 1,598 | 131.70 |
| 2008-10-07 | 14,000 | 15,500 | 14,000 | 14,650 | 1,317 | 146.50 |
| 2008-10-06 | 17,400 | 17,500 | 16,000 | 16,000 | 1,000 | 160 |
| 2008-10-03 | 18,500 | 18,500 | 17,800 | 18,000 | 524 | 180 |
| 2008-10-02 | 19,780 | 20,000 | 18,790 | 18,800 | 345 | 188 |
| 2008-10-01 | 19,340 | 19,880 | 18,990 | 19,770 | 328 | 197.70 |
| 2008-09-30 | 18,560 | 19,000 | 18,100 | 18,780 | 654 | 187.80 |
| 2008-09-29 | 20,500 | 20,500 | 19,510 | 19,560 | 626 | 195.60 |
| 2008-09-26 | 20,050 | 20,700 | 20,050 | 20,290 | 862 | 202.90 |
| 2008-09-25 | 19,990 | 19,990 | 19,680 | 19,940 | 481 | 199.40 |
| 2008-09-24 | 19,240 | 19,980 | 19,240 | 19,680 | 946 | 196.80 |
| 2008-09-22 | 19,500 | 19,800 | 19,100 | 19,440 | 3,427 | 194.40 |
| 2008-09-19 | 23,900 | 24,000 | 21,500 | 21,500 | 751 | 215 |
| 2008-09-18 | 24,200 | 24,700 | 24,000 | 24,500 | 451 | 245 |
| 2008-09-17 | 25,500 | 25,900 | 24,500 | 25,100 | 570 | 251 |
| 2008-09-16 | 24,450 | 25,990 | 24,450 | 25,500 | 1,174 | 255 |
| 2008-09-12 | 26,350 | 26,550 | 26,130 | 26,250 | 1,068 | 262.50 |
| 2008-09-11 | 26,500 | 26,700 | 26,410 | 26,650 | 782 | 266.50 |
| 2008-09-10 | 26,300 | 26,800 | 26,240 | 26,780 | 673 | 267.80 |
| 2008-09-09 | 26,810 | 26,920 | 26,350 | 26,600 | 658 | 266 |
| 2008-09-08 | 25,600 | 26,900 | 25,550 | 26,780 | 1,542 | 267.80 |
| 2008-09-05 | 26,110 | 26,110 | 25,640 | 25,640 | 1,167 | 256.40 |
| 2008-09-04 | 26,500 | 26,600 | 26,350 | 26,400 | 790 | 264 |
| 2008-09-03 | 26,660 | 26,680 | 26,510 | 26,600 | 614 | 266 |
| 2008-09-02 | 26,500 | 26,900 | 26,460 | 26,640 | 1,059 | 266.40 |
| 2008-09-01 | 26,500 | 26,820 | 26,400 | 26,620 | 663 | 266.20 |
| 2008-08-29 | 26,310 | 26,780 | 26,310 | 26,420 | 823 | 264.20 |
| 2008-08-28 | 26,500 | 26,550 | 26,220 | 26,400 | 964 | 264 |
| 2008-08-27 | 26,800 | 26,900 | 26,510 | 26,510 | 561 | 265.10 |
| 2008-08-26 | 26,110 | 26,800 | 26,110 | 26,800 | 1,188 | 268 |
| 2008-08-25 | 27,000 | 27,000 | 26,300 | 26,330 | 2,536 | 263.30 |
| 2008-08-22 | 27,290 | 27,330 | 26,800 | 26,980 | 1,803 | 269.80 |
| 2008-08-21 | 28,050 | 28,200 | 26,810 | 27,300 | 7,667 | 273 |
| 2008-08-20 | 25,950 | 25,950 | 25,950 | 25,950 | 318 | 259.50 |
| 2008-08-19 | 22,800 | 23,000 | 22,010 | 22,950 | 983 | 229.50 |
| 2008-08-18 | 22,650 | 23,000 | 22,350 | 23,000 | 686 | 230 |
| 2008-08-15 | 22,240 | 23,200 | 21,900 | 22,800 | 1,224 | 228 |
| 2008-08-14 | 21,300 | 23,700 | 21,250 | 22,200 | 3,180 | 222 |
| 2008-08-13 | 20,980 | 21,400 | 20,500 | 21,110 | 828 | 211.10 |
| 2008-08-12 | 20,850 | 21,500 | 20,800 | 21,390 | 829 | 213.90 |
| 2008-08-11 | 21,180 | 21,450 | 19,800 | 20,700 | 2,538 | 207 |
| 2008-08-08 | 20,200 | 21,400 | 19,650 | 21,370 | 4,936 | 213.70 |
| 2008-08-07 | 20,200 | 20,200 | 20,200 | 20,200 | 641 | 202 |
| 2008-08-06 | 17,400 | 18,200 | 17,010 | 18,200 | 1,279 | 182 |
| 2008-08-05 | 15,990 | 16,350 | 15,910 | 16,200 | 596 | 162 |
| 2008-08-04 | 16,600 | 16,690 | 15,990 | 16,190 | 733 | 161.90 |
| 2008-08-01 | 17,940 | 17,980 | 16,330 | 16,800 | 928 | 168 |
| 2008-07-31 | 18,400 | 18,430 | 17,840 | 18,330 | 307 | 183.30 |
| 2008-07-30 | 17,850 | 18,380 | 17,850 | 18,200 | 247 | 182 |
| 2008-07-29 | 17,970 | 17,970 | 17,400 | 17,700 | 187 | 177 |
| 2008-07-28 | 18,000 | 18,240 | 17,600 | 18,150 | 205 | 181.50 |
| 2008-07-25 | 18,000 | 18,000 | 17,300 | 17,470 | 417 | 174.70 |
| 2008-07-24 | 16,820 | 18,210 | 16,700 | 18,200 | 528 | 182 |
| 2008-07-23 | 15,700 | 16,700 | 15,700 | 16,220 | 406 | 162.20 |
| 2008-07-22 | 16,340 | 16,360 | 15,530 | 15,530 | 292 | 155.30 |
| 2008-07-18 | 17,230 | 17,330 | 16,310 | 16,310 | 555 | 163.10 |
| 2008-07-17 | 16,330 | 17,100 | 16,330 | 17,030 | 382 | 170.30 |
| 2008-07-16 | 16,200 | 16,510 | 15,950 | 16,270 | 470 | 162.70 |
| 2008-07-15 | 17,200 | 17,200 | 16,500 | 16,510 | 653 | 165.10 |
| 2008-07-14 | 17,950 | 18,500 | 17,800 | 17,800 | 317 | 178 |
| 2008-07-11 | 18,900 | 19,100 | 18,350 | 18,350 | 220 | 183.50 |
| 2008-07-10 | 18,900 | 19,380 | 18,850 | 19,100 | 294 | 191 |
| 2008-07-09 | 19,400 | 19,400 | 18,840 | 19,100 | 632 | 191 |
| 2008-07-08 | 18,600 | 19,500 | 18,600 | 19,000 | 435 | 190 |
| 2008-07-07 | 18,210 | 18,990 | 18,210 | 18,780 | 272 | 187.80 |
| 2008-07-04 | 18,100 | 18,700 | 18,100 | 18,210 | 415 | 182.10 |
| 2008-07-03 | 18,140 | 18,200 | 18,000 | 18,020 | 438 | 180.20 |
| 2008-07-02 | 18,850 | 18,850 | 18,220 | 18,550 | 335 | 185.50 |
| 2008-07-01 | 18,150 | 19,320 | 18,050 | 19,050 | 501 | 190.50 |
| 2008-06-30 | 19,210 | 19,210 | 18,320 | 19,150 | 615 | 191.50 |
| 2008-06-27 | 18,100 | 18,460 | 17,550 | 18,300 | 793 | 183 |
| 2008-06-26 | 19,100 | 19,400 | 18,450 | 18,460 | 1,369 | 184.60 |
| 2008-06-25 | 19,700 | 20,000 | 19,210 | 19,500 | 1,215 | 195 |
| 2008-06-24 | 21,320 | 22,500 | 21,000 | 21,000 | 1,304 | 210 |
| 2008-06-23 | 21,400 | 21,400 | 20,710 | 21,100 | 745 | 211 |
| 2008-06-20 | 22,300 | 22,320 | 21,120 | 21,650 | 753 | 216.50 |
| 2008-06-19 | 23,450 | 23,450 | 22,600 | 22,600 | 409 | 226 |
| 2008-06-18 | 23,590 | 23,690 | 23,500 | 23,500 | 424 | 235 |
| 2008-06-17 | 23,750 | 23,750 | 23,450 | 23,700 | 311 | 237 |
| 2008-06-16 | 23,110 | 23,500 | 22,910 | 23,450 | 504 | 234.50 |
| 2008-06-13 | 24,500 | 24,770 | 23,000 | 23,600 | 796 | 236 |
| 2008-06-12 | 22,890 | 24,500 | 22,430 | 24,500 | 880 | 245 |
| 2008-06-11 | 23,100 | 23,300 | 22,850 | 23,050 | 362 | 230.50 |
| 2008-06-10 | 22,750 | 23,550 | 22,500 | 23,100 | 797 | 231 |
| 2008-06-09 | 22,000 | 23,800 | 21,920 | 22,760 | 1,113 | 227.60 |
| 2008-06-06 | 24,250 | 24,470 | 23,100 | 23,100 | 1,202 | 231 |
| 2008-06-05 | 24,880 | 24,940 | 24,160 | 24,300 | 1,107 | 243 |
| 2008-06-04 | 25,380 | 25,380 | 24,720 | 24,950 | 895 | 249.50 |
| 2008-06-03 | 24,710 | 25,400 | 24,350 | 25,400 | 1,365 | 254 |
| 2008-06-02 | 25,500 | 26,170 | 25,170 | 25,310 | 1,531 | 253.10 |
| 2008-05-30 | 24,500 | 25,380 | 24,250 | 25,300 | 1,446 | 253 |
| 2008-05-29 | 25,050 | 25,200 | 23,860 | 24,210 | 1,421 | 242.10 |
| 2008-05-28 | 24,900 | 25,500 | 23,660 | 25,010 | 4,943 | 250.10 |
| 2008-05-27 | 23,250 | 24,390 | 22,990 | 24,390 | 1,975 | 243.90 |
| 2008-05-26 | 22,500 | 23,000 | 22,090 | 22,970 | 1,059 | 229.70 |
| 2008-05-23 | 21,210 | 21,980 | 21,210 | 21,980 | 956 | 219.80 |
| 2008-05-22 | 20,800 | 21,300 | 20,700 | 21,020 | 632 | 210.20 |
| 2008-05-21 | 21,300 | 21,800 | 20,800 | 21,380 | 1,244 | 213.80 |
| 2008-05-20 | 20,900 | 21,790 | 20,800 | 21,500 | 1,344 | 215 |
| 2008-05-19 | 20,760 | 21,290 | 20,050 | 20,900 | 1,581 | 209 |
| 2008-05-16 | 23,000 | 24,200 | 21,010 | 21,360 | 4,525 | 213.60 |
| 2008-05-15 | 19,790 | 21,220 | 19,400 | 21,220 | 3,042 | 212.20 |
| 2008-05-14 | 17,800 | 19,600 | 17,800 | 19,220 | 1,788 | 192.20 |
| 2008-05-13 | 17,330 | 17,700 | 17,270 | 17,600 | 254 | 176 |
| 2008-05-12 | 17,100 | 17,400 | 17,050 | 17,250 | 552 | 172.50 |
| 2008-05-09 | 18,320 | 18,600 | 17,700 | 17,700 | 720 | 177 |
| 2008-05-08 | 18,000 | 18,510 | 18,000 | 18,240 | 859 | 182.40 |
| 2008-05-07 | 18,500 | 18,670 | 18,030 | 18,350 | 1,229 | 183.50 |
| 2008-05-02 | 17,620 | 18,290 | 17,620 | 18,000 | 916 | 180 |
| 2008-05-01 | 17,950 | 18,200 | 17,610 | 17,620 | 714 | 176.20 |
| 2008-04-30 | 17,100 | 18,380 | 17,100 | 18,150 | 1,449 | 181.50 |
| 2008-04-28 | 17,000 | 17,700 | 16,800 | 17,200 | 1,098 | 172 |
| 2008-04-25 | 16,690 | 16,700 | 16,350 | 16,670 | 560 | 166.70 |
| 2008-04-24 | 16,000 | 16,750 | 15,760 | 16,090 | 453 | 160.90 |
| 2008-04-23 | 15,610 | 15,960 | 15,600 | 15,820 | 235 | 158.20 |
| 2008-04-22 | 15,700 | 15,910 | 15,500 | 15,800 | 229 | 158 |
| 2008-04-21 | 15,920 | 15,990 | 15,400 | 15,700 | 454 | 157 |
| 2008-04-18 | 15,850 | 15,860 | 15,200 | 15,520 | 355 | 155.20 |
| 2008-04-17 | 16,090 | 16,190 | 15,600 | 15,810 | 1,220 | 158.10 |
| 2008-04-16 | 14,400 | 15,600 | 14,390 | 15,600 | 1,481 | 156 |
| 2008-04-15 | 14,000 | 14,020 | 13,610 | 14,020 | 255 | 140.20 |
| 2008-04-14 | 14,100 | 14,190 | 13,650 | 14,000 | 453 | 140 |
| 2008-04-11 | 13,800 | 13,860 | 13,530 | 13,700 | 224 | 137 |
| 2008-04-10 | 13,800 | 14,000 | 13,560 | 13,640 | 456 | 136.40 |
| 2008-04-09 | 14,250 | 14,490 | 13,900 | 14,000 | 597 | 140 |
| 2008-04-08 | 14,800 | 14,800 | 14,260 | 14,450 | 365 | 144.50 |
| 2008-04-07 | 14,200 | 14,940 | 14,200 | 14,840 | 233 | 148.40 |
| 2008-04-04 | 14,320 | 14,490 | 14,160 | 14,360 | 242 | 143.60 |
| 2008-04-03 | 14,000 | 14,270 | 13,850 | 14,120 | 510 | 141.20 |
| 2008-04-02 | 13,990 | 14,290 | 13,750 | 13,800 | 1,476 | 138 |
| 2008-04-01 | 14,100 | 14,300 | 13,700 | 13,790 | 934 | 137.90 |
| 2008-03-31 | 14,790 | 14,800 | 14,200 | 14,300 | 515 | 143 |
| 2008-03-28 | 15,000 | 15,000 | 14,740 | 14,800 | 727 | 148 |
| 2008-03-27 | 15,420 | 15,420 | 15,190 | 15,280 | 303 | 152.80 |
| 2008-03-26 | 15,750 | 15,820 | 15,450 | 15,820 | 412 | 158.20 |
| 2008-03-25 | 16,170 | 16,450 | 15,580 | 15,580 | 830 | 155.80 |
| 2008-03-24 | 15,250 | 15,450 | 15,000 | 15,400 | 490 | 154 |
| 2008-03-21 | 13,800 | 14,730 | 13,420 | 14,700 | 502 | 147 |
| 2008-03-19 | 13,700 | 13,900 | 13,250 | 13,730 | 686 | 137.30 |
| 2008-03-18 | 13,400 | 13,400 | 13,000 | 13,230 | 862 | 132.30 |
| 2008-03-17 | 13,600 | 13,700 | 13,000 | 13,500 | 909 | 135 |
| 2008-03-14 | 14,500 | 14,500 | 13,750 | 14,000 | 573 | 140 |
| 2008-03-13 | 14,990 | 15,080 | 14,580 | 14,680 | 368 | 146.80 |
| 2008-03-12 | 15,810 | 15,810 | 15,100 | 15,240 | 436 | 152.40 |
| 2008-03-11 | 14,730 | 15,150 | 14,510 | 14,810 | 991 | 148.10 |
| 2008-03-10 | 15,750 | 15,800 | 14,900 | 15,160 | 1,279 | 151.60 |
| 2008-03-07 | 16,640 | 16,700 | 15,900 | 16,100 | 797 | 161 |
| 2008-03-06 | 17,200 | 17,300 | 16,710 | 17,240 | 644 | 172.40 |
| 2008-03-05 | 17,110 | 17,300 | 17,020 | 17,100 | 345 | 171 |
| 2008-03-04 | 17,500 | 17,520 | 17,220 | 17,300 | 655 | 173 |
| 2008-03-03 | 17,700 | 17,940 | 17,110 | 17,700 | 734 | 177 |
| 2008-02-29 | 18,500 | 18,590 | 18,030 | 18,030 | 599 | 180.30 |
| 2008-02-28 | 18,010 | 18,680 | 18,010 | 18,350 | 1,247 | 183.50 |
| 2008-02-27 | 17,920 | 18,140 | 17,530 | 17,990 | 1,187 | 179.90 |
| 2008-02-26 | 18,100 | 18,100 | 17,900 | 17,900 | 523 | 179 |
| 2008-02-25 | 18,290 | 18,350 | 17,890 | 18,100 | 462 | 181 |
| 2008-02-22 | 18,000 | 18,000 | 17,800 | 18,000 | 492 | 180 |
| 2008-02-21 | 18,220 | 18,550 | 17,760 | 18,150 | 570 | 181.50 |
| 2008-02-20 | 18,700 | 18,720 | 17,800 | 18,150 | 853 | 181.50 |
| 2008-02-19 | 18,970 | 18,970 | 18,200 | 18,760 | 1,160 | 187.60 |
| 2008-02-18 | 17,290 | 18,390 | 17,200 | 18,370 | 2,134 | 183.70 |
| 2008-02-15 | 15,710 | 17,710 | 15,710 | 17,690 | 5,628 | 176.90 |
| 2008-02-14 | 17,710 | 17,710 | 17,710 | 17,710 | 343 | 177.10 |
| 2008-02-13 | 20,700 | 21,100 | 20,520 | 20,710 | 442 | 207.10 |
| 2008-02-12 | 20,100 | 20,710 | 20,000 | 20,700 | 695 | 207 |
| 2008-02-08 | 21,000 | 21,890 | 20,300 | 20,300 | 898 | 203 |
| 2008-02-07 | 21,960 | 22,000 | 20,510 | 21,300 | 1,451 | 213 |
| 2008-02-06 | 23,000 | 23,000 | 21,500 | 22,260 | 1,772 | 222.60 |
| 2008-02-05 | 24,300 | 24,300 | 23,250 | 23,600 | 539 | 236 |
| 2008-02-04 | 24,170 | 24,400 | 23,800 | 24,000 | 600 | 240 |
| 2008-02-01 | 23,610 | 24,100 | 23,000 | 23,600 | 489 | 236 |
| 2008-01-31 | 22,900 | 23,900 | 22,800 | 23,500 | 578 | 235 |
| 2008-01-30 | 23,430 | 24,090 | 22,600 | 23,480 | 983 | 234.80 |
| 2008-01-29 | 22,900 | 23,290 | 22,520 | 23,200 | 591 | 232 |
| 2008-01-28 | 22,610 | 22,900 | 22,320 | 22,410 | 838 | 224.10 |
| 2008-01-25 | 22,700 | 23,300 | 22,700 | 23,000 | 1,873 | 230 |
| 2008-01-24 | 21,800 | 22,260 | 21,600 | 22,200 | 799 | 222 |
| 2008-01-23 | 21,400 | 21,400 | 20,270 | 21,200 | 1,409 | 212 |
| 2008-01-22 | 20,810 | 20,950 | 19,900 | 20,000 | 2,092 | 200 |
| 2008-01-21 | 22,500 | 23,150 | 22,000 | 22,000 | 1,118 | 220 |
| 2008-01-18 | 21,300 | 23,700 | 21,300 | 23,300 | 1,700 | 233 |
| 2008-01-17 | 21,100 | 22,990 | 20,630 | 22,800 | 1,463 | 228 |
| 2008-01-16 | 20,000 | 22,500 | 20,000 | 20,300 | 1,893 | 203 |
| 2008-01-15 | 24,700 | 25,200 | 21,700 | 21,710 | 2,394 | 217.10 |
| 2008-01-11 | 26,000 | 26,810 | 24,680 | 24,700 | 1,513 | 247 |
| 2008-01-10 | 26,600 | 27,490 | 26,000 | 26,300 | 805 | 263 |
| 2008-01-09 | 25,830 | 26,500 | 25,500 | 26,500 | 742 | 265 |
| 2008-01-08 | 26,250 | 26,480 | 25,250 | 26,270 | 1,311 | 262.70 |
| 2008-01-07 | 27,500 | 27,500 | 26,130 | 26,130 | 1,240 | 261.30 |
| 2008-01-04 | 28,300 | 28,320 | 26,840 | 27,990 | 1,034 | 279.90 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-06-27]1株→2株 [2001-12-25]1株→10株
