4849 エン・ジャパン(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 | 60,700 | 60,900 | 58,600 | 58,900 | 585 | 294.50 |
| 2008-12-29 | 59,900 | 61,000 | 59,900 | 60,700 | 423 | 303.50 |
| 2008-12-26 | 60,000 | 61,000 | 58,700 | 59,700 | 844 | 298.50 |
| 2008-12-25 | 64,500 | 64,500 | 61,500 | 61,500 | 782 | 307.50 |
| 2008-12-24 | 67,800 | 69,000 | 66,500 | 68,500 | 1,024 | 342.50 |
| 2008-12-22 | 66,500 | 67,900 | 65,600 | 66,600 | 693 | 333 |
| 2008-12-19 | 66,200 | 67,000 | 64,300 | 64,300 | 779 | 321.50 |
| 2008-12-18 | 68,500 | 72,000 | 65,300 | 67,600 | 1,081 | 338 |
| 2008-12-17 | 73,500 | 73,500 | 69,000 | 69,500 | 2,077 | 347.50 |
| 2008-12-16 | 64,000 | 68,500 | 63,900 | 68,500 | 1,505 | 342.50 |
| 2008-12-15 | 61,000 | 63,500 | 60,500 | 63,500 | 1,019 | 317.50 |
| 2008-12-12 | 58,100 | 59,000 | 57,700 | 58,500 | 2,385 | 292.50 |
| 2008-12-11 | 57,900 | 58,300 | 57,500 | 57,800 | 1,183 | 289 |
| 2008-12-10 | 57,700 | 58,800 | 57,300 | 57,600 | 1,420 | 288 |
| 2008-12-09 | 58,300 | 59,600 | 57,300 | 57,900 | 877 | 289.50 |
| 2008-12-08 | 57,100 | 57,900 | 56,200 | 57,300 | 1,240 | 286.50 |
| 2008-12-05 | 58,600 | 60,000 | 56,600 | 56,600 | 656 | 283 |
| 2008-12-04 | 61,000 | 61,600 | 58,600 | 59,100 | 693 | 295.50 |
| 2008-12-03 | 62,000 | 62,900 | 60,000 | 60,800 | 506 | 304 |
| 2008-12-02 | 62,500 | 62,600 | 61,100 | 61,400 | 466 | 307 |
| 2008-12-01 | 66,000 | 66,100 | 64,200 | 64,400 | 294 | 322 |
| 2008-11-28 | 64,500 | 67,400 | 64,200 | 65,600 | 423 | 328 |
| 2008-11-27 | 66,700 | 68,300 | 64,400 | 65,000 | 548 | 325 |
| 2008-11-26 | 68,400 | 68,800 | 66,000 | 66,200 | 462 | 331 |
| 2008-11-25 | 70,000 | 72,000 | 66,700 | 71,900 | 457 | 359.50 |
| 2008-11-21 | 63,500 | 69,500 | 63,500 | 69,500 | 251 | 347.50 |
| 2008-11-20 | 74,800 | 75,000 | 67,300 | 67,300 | 701 | 336.50 |
| 2008-11-19 | 77,400 | 78,000 | 76,500 | 77,300 | 260 | 386.50 |
| 2008-11-18 | 77,000 | 78,100 | 76,300 | 77,000 | 300 | 385 |
| 2008-11-17 | 77,300 | 80,100 | 76,500 | 77,000 | 798 | 385 |
| 2008-11-14 | 77,300 | 81,000 | 77,000 | 77,000 | 1,117 | 385 |
| 2008-11-13 | 74,700 | 76,200 | 74,100 | 74,300 | 640 | 371.50 |
| 2008-11-12 | 75,500 | 78,500 | 75,100 | 77,000 | 653 | 385 |
| 2008-11-11 | 81,300 | 81,400 | 76,500 | 77,000 | 1,101 | 385 |
| 2008-11-10 | 88,500 | 88,500 | 82,600 | 82,800 | 768 | 414 |
| 2008-11-07 | 77,000 | 82,000 | 75,500 | 80,500 | 583 | 402.50 |
| 2008-11-06 | 77,000 | 78,400 | 75,900 | 78,400 | 496 | 392 |
| 2008-11-05 | 80,300 | 81,200 | 76,300 | 78,400 | 1,313 | 392 |
| 2008-11-04 | 72,000 | 78,500 | 70,700 | 75,600 | 1,376 | 378 |
| 2008-10-31 | 69,300 | 73,800 | 67,100 | 70,300 | 937 | 351.50 |
| 2008-10-30 | 67,100 | 70,000 | 66,700 | 69,800 | 550 | 349 |
| 2008-10-29 | 64,300 | 66,600 | 63,900 | 66,100 | 855 | 330.50 |
| 2008-10-28 | 56,800 | 62,400 | 56,300 | 61,800 | 1,478 | 309 |
| 2008-10-27 | 61,700 | 62,800 | 58,100 | 58,100 | 771 | 290.50 |
| 2008-10-24 | 66,000 | 66,000 | 61,100 | 63,100 | 753 | 315.50 |
| 2008-10-23 | 65,800 | 65,800 | 63,400 | 65,200 | 842 | 326 |
| 2008-10-22 | 71,200 | 71,800 | 66,800 | 67,300 | 1,119 | 336.50 |
| 2008-10-21 | 74,000 | 77,000 | 72,400 | 72,400 | 1,082 | 362 |
| 2008-10-20 | 68,800 | 73,000 | 68,800 | 73,000 | 1,421 | 365 |
| 2008-10-17 | 69,400 | 70,000 | 67,400 | 68,800 | 2,570 | 344 |
| 2008-10-16 | 67,000 | 70,400 | 65,000 | 68,900 | 1,677 | 344.50 |
| 2008-10-15 | 68,500 | 70,800 | 65,500 | 69,000 | 3,013 | 345 |
| 2008-10-14 | 71,000 | 71,000 | 68,100 | 70,900 | 2,594 | 354.50 |
| 2008-10-10 | 64,500 | 67,500 | 61,000 | 66,000 | 2,941 | 330 |
| 2008-10-09 | 62,300 | 68,500 | 62,000 | 65,500 | 1,466 | 327.50 |
| 2008-10-08 | 64,500 | 68,500 | 61,500 | 63,000 | 1,645 | 315 |
| 2008-10-07 | 64,000 | 69,000 | 61,000 | 66,500 | 3,093 | 332.50 |
| 2008-10-06 | 75,200 | 75,200 | 66,000 | 66,000 | 2,720 | 330 |
| 2008-10-03 | 84,600 | 85,000 | 75,200 | 76,000 | 1,752 | 380 |
| 2008-10-02 | 89,000 | 89,000 | 80,600 | 81,600 | 1,106 | 408 |
| 2008-10-01 | 96,500 | 97,500 | 85,900 | 87,900 | 2,814 | 439.50 |
| 2008-09-30 | 95,000 | 97,400 | 90,800 | 95,900 | 2,219 | 479.50 |
| 2008-09-29 | 105,000 | 109,500 | 100,200 | 103,500 | 2,693 | 517.50 |
| 2008-09-26 | 125,000 | 125,900 | 115,000 | 116,700 | 671 | 583.50 |
| 2008-09-25 | 130,500 | 131,000 | 121,500 | 121,600 | 746 | 608 |
| 2008-09-24 | 123,300 | 133,600 | 121,000 | 133,000 | 1,159 | 665 |
| 2008-09-22 | 128,000 | 131,000 | 123,600 | 128,600 | 1,442 | 643 |
| 2008-09-19 | 112,000 | 121,000 | 112,000 | 118,000 | 1,801 | 590 |
| 2008-09-18 | 105,000 | 109,500 | 102,200 | 109,500 | 461 | 547.50 |
| 2008-09-17 | 111,000 | 111,000 | 106,000 | 108,900 | 657 | 544.50 |
| 2008-09-16 | 100,100 | 112,000 | 100,000 | 105,000 | 1,937 | 525 |
| 2008-09-12 | 105,000 | 111,000 | 102,100 | 108,100 | 1,101 | 540.50 |
| 2008-09-11 | 104,800 | 106,500 | 102,100 | 102,100 | 464 | 510.50 |
| 2008-09-10 | 102,300 | 108,000 | 101,700 | 106,200 | 484 | 531 |
| 2008-09-09 | 109,400 | 110,000 | 104,600 | 106,200 | 411 | 531 |
| 2008-09-08 | 103,200 | 111,800 | 103,200 | 107,800 | 542 | 539 |
| 2008-09-05 | 104,000 | 107,200 | 103,100 | 104,000 | 655 | 520 |
| 2008-09-04 | 105,000 | 111,400 | 102,100 | 111,400 | 457 | 557 |
| 2008-09-03 | 106,700 | 109,300 | 103,100 | 103,200 | 299 | 516 |
| 2008-09-02 | 113,000 | 115,000 | 105,000 | 108,200 | 1,510 | 541 |
| 2008-09-01 | 113,600 | 119,400 | 113,300 | 115,000 | 1,333 | 575 |
| 2008-08-29 | 111,700 | 115,300 | 107,800 | 115,300 | 1,034 | 576.50 |
| 2008-08-28 | 115,000 | 115,800 | 111,000 | 111,000 | 327 | 555 |
| 2008-08-27 | 116,400 | 117,500 | 108,500 | 112,000 | 739 | 560 |
| 2008-08-26 | 119,000 | 123,000 | 115,300 | 116,000 | 1,186 | 580 |
| 2008-08-25 | 113,900 | 121,000 | 113,300 | 120,000 | 1,464 | 600 |
| 2008-08-22 | 110,200 | 120,000 | 110,100 | 115,700 | 1,683 | 578.50 |
| 2008-08-21 | 108,100 | 119,000 | 105,600 | 115,900 | 2,157 | 579.50 |
| 2008-08-20 | 101,000 | 110,000 | 100,100 | 106,100 | 2,364 | 530.50 |
| 2008-08-19 | 101,900 | 103,000 | 99,800 | 100,100 | 2,209 | 500.50 |
| 2008-08-18 | 114,000 | 114,000 | 106,000 | 107,200 | 1,594 | 536 |
| 2008-08-15 | 114,000 | 117,500 | 113,000 | 114,800 | 3,246 | 574 |
| 2008-08-14 | 114,200 | 114,500 | 102,000 | 112,000 | 5,885 | 560 |
| 2008-08-13 | 126,500 | 126,500 | 121,500 | 122,000 | 878 | 610 |
| 2008-08-12 | 124,100 | 130,900 | 123,800 | 130,300 | 1,269 | 651.50 |
| 2008-08-11 | 133,000 | 134,000 | 122,800 | 123,800 | 1,339 | 619 |
| 2008-08-08 | 143,300 | 143,300 | 128,000 | 130,100 | 1,355 | 650.50 |
| 2008-08-07 | 152,000 | 152,000 | 146,500 | 146,600 | 413 | 733 |
| 2008-08-06 | 155,000 | 161,000 | 153,200 | 154,000 | 622 | 770 |
| 2008-08-05 | 146,100 | 163,000 | 146,100 | 154,000 | 667 | 770 |
| 2008-08-04 | 150,000 | 153,500 | 145,500 | 148,100 | 266 | 740.50 |
| 2008-08-01 | 154,000 | 159,200 | 150,100 | 150,100 | 344 | 750.50 |
| 2008-07-31 | 164,000 | 164,000 | 154,000 | 154,000 | 383 | 770 |
| 2008-07-30 | 164,000 | 170,000 | 161,200 | 162,200 | 519 | 811 |
| 2008-07-29 | 165,000 | 165,000 | 161,000 | 164,000 | 411 | 820 |
| 2008-07-28 | 178,000 | 182,000 | 171,000 | 171,000 | 411 | 855 |
| 2008-07-25 | 172,000 | 183,000 | 167,100 | 177,900 | 563 | 889.50 |
| 2008-07-24 | 163,300 | 179,500 | 159,800 | 177,000 | 1,079 | 885 |
| 2008-07-23 | 158,000 | 162,700 | 157,100 | 160,300 | 700 | 801.50 |
| 2008-07-22 | 145,100 | 165,100 | 144,000 | 164,000 | 469 | 820 |
| 2008-07-18 | 151,000 | 152,000 | 145,000 | 147,000 | 292 | 735 |
| 2008-07-17 | 150,000 | 151,000 | 144,000 | 148,000 | 401 | 740 |
| 2008-07-16 | 150,000 | 150,000 | 142,000 | 144,000 | 959 | 720 |
| 2008-07-15 | 162,000 | 165,000 | 152,000 | 153,000 | 629 | 765 |
| 2008-07-14 | 168,000 | 172,000 | 164,000 | 164,000 | 459 | 820 |
| 2008-07-11 | 177,000 | 179,000 | 170,000 | 171,000 | 268 | 855 |
| 2008-07-10 | 168,000 | 179,000 | 167,000 | 176,000 | 394 | 880 |
| 2008-07-09 | 168,000 | 178,000 | 166,000 | 177,000 | 410 | 885 |
| 2008-07-08 | 170,000 | 172,000 | 162,000 | 164,000 | 624 | 820 |
| 2008-07-07 | 169,000 | 172,000 | 167,000 | 169,000 | 494 | 845 |
| 2008-07-04 | 173,000 | 174,000 | 169,000 | 172,000 | 526 | 860 |
| 2008-07-03 | 173,000 | 175,000 | 170,000 | 173,000 | 576 | 865 |
| 2008-07-02 | 178,000 | 181,000 | 175,000 | 177,000 | 554 | 885 |
| 2008-07-01 | 177,000 | 180,000 | 175,000 | 177,000 | 378 | 885 |
| 2008-06-30 | 176,000 | 179,000 | 175,000 | 179,000 | 136 | 895 |
| 2008-06-27 | 179,000 | 181,000 | 176,000 | 178,000 | 485 | 890 |
| 2008-06-26 | 179,000 | 191,000 | 178,000 | 185,000 | 764 | 925 |
| 2008-06-25 | 180,000 | 184,000 | 174,000 | 179,000 | 353 | 895 |
| 2008-06-24 | 190,000 | 190,000 | 179,000 | 181,000 | 727 | 905 |
| 2008-06-23 | 192,000 | 193,000 | 190,000 | 190,000 | 218 | 950 |
| 2008-06-20 | 198,000 | 199,000 | 194,000 | 195,000 | 197 | 975 |
| 2008-06-19 | 200,000 | 200,000 | 198,000 | 200,000 | 130 | 1,000 |
| 2008-06-18 | 204,000 | 208,000 | 200,000 | 202,000 | 382 | 1,010 |
| 2008-06-17 | 198,000 | 205,000 | 198,000 | 204,000 | 358 | 1,020 |
| 2008-06-16 | 195,000 | 199,000 | 193,000 | 199,000 | 266 | 995 |
| 2008-06-13 | 197,000 | 201,000 | 192,000 | 194,000 | 515 | 970 |
| 2008-06-12 | 201,000 | 201,000 | 194,000 | 195,000 | 693 | 975 |
| 2008-06-11 | 208,000 | 209,000 | 202,000 | 204,000 | 914 | 1,020 |
| 2008-06-10 | 216,000 | 218,000 | 210,000 | 210,000 | 375 | 1,050 |
| 2008-06-09 | 214,000 | 220,000 | 214,000 | 218,000 | 418 | 1,090 |
| 2008-06-06 | 216,000 | 224,000 | 213,000 | 224,000 | 709 | 1,120 |
| 2008-06-05 | 210,000 | 214,000 | 210,000 | 214,000 | 539 | 1,070 |
| 2008-06-04 | 207,000 | 213,000 | 207,000 | 210,000 | 710 | 1,050 |
| 2008-06-03 | 208,000 | 210,000 | 205,000 | 207,000 | 514 | 1,035 |
| 2008-06-02 | 216,000 | 218,000 | 211,000 | 211,000 | 635 | 1,055 |
| 2008-05-30 | 215,000 | 217,000 | 210,000 | 216,000 | 1,138 | 1,080 |
| 2008-05-29 | 213,000 | 215,000 | 202,000 | 215,000 | 1,968 | 1,075 |
| 2008-05-28 | 216,000 | 220,000 | 215,000 | 215,000 | 301 | 1,075 |
| 2008-05-27 | 219,000 | 220,000 | 215,000 | 218,000 | 625 | 1,090 |
| 2008-05-26 | 229,000 | 229,000 | 221,000 | 223,000 | 389 | 1,115 |
| 2008-05-23 | 232,000 | 234,000 | 229,000 | 229,000 | 1,084 | 1,145 |
| 2008-05-22 | 232,000 | 236,000 | 228,000 | 235,000 | 647 | 1,175 |
| 2008-05-21 | 239,000 | 240,000 | 235,000 | 237,000 | 404 | 1,185 |
| 2008-05-20 | 238,000 | 239,000 | 235,000 | 238,000 | 175 | 1,190 |
| 2008-05-19 | 240,000 | 242,000 | 235,000 | 238,000 | 272 | 1,190 |
| 2008-05-16 | 251,000 | 251,000 | 236,000 | 237,000 | 619 | 1,185 |
| 2008-05-15 | 257,000 | 263,000 | 247,000 | 253,000 | 851 | 1,265 |
| 2008-05-14 | 242,000 | 258,000 | 242,000 | 258,000 | 838 | 1,290 |
| 2008-05-13 | 232,000 | 251,000 | 232,000 | 250,000 | 1,072 | 1,250 |
| 2008-05-12 | 230,000 | 236,000 | 225,000 | 228,000 | 267 | 1,140 |
| 2008-05-09 | 249,000 | 249,000 | 226,000 | 234,000 | 678 | 1,170 |
| 2008-05-08 | 245,000 | 257,000 | 240,000 | 245,000 | 765 | 1,225 |
| 2008-05-07 | 255,000 | 256,000 | 247,000 | 247,000 | 431 | 1,235 |
| 2008-05-02 | 264,000 | 270,000 | 249,000 | 251,000 | 1,137 | 1,255 |
| 2008-05-01 | 243,000 | 267,000 | 243,000 | 260,000 | 1,821 | 1,300 |
| 2008-04-30 | 240,000 | 245,000 | 236,000 | 243,000 | 782 | 1,215 |
| 2008-04-28 | 226,000 | 244,000 | 226,000 | 242,000 | 2,141 | 1,210 |
| 2008-04-25 | 212,000 | 221,000 | 208,000 | 219,000 | 906 | 1,095 |
| 2008-04-24 | 213,000 | 213,000 | 209,000 | 209,000 | 241 | 1,045 |
| 2008-04-23 | 211,000 | 214,000 | 210,000 | 211,000 | 263 | 1,055 |
| 2008-04-22 | 211,000 | 212,000 | 209,000 | 209,000 | 166 | 1,045 |
| 2008-04-21 | 211,000 | 214,000 | 208,000 | 210,000 | 492 | 1,050 |
| 2008-04-18 | 210,000 | 210,000 | 207,000 | 208,000 | 181 | 1,040 |
| 2008-04-17 | 211,000 | 215,000 | 208,000 | 210,000 | 825 | 1,050 |
| 2008-04-16 | 210,000 | 212,000 | 205,000 | 208,000 | 1,258 | 1,040 |
| 2008-04-15 | 210,000 | 213,000 | 206,000 | 208,000 | 410 | 1,040 |
| 2008-04-14 | 206,000 | 209,000 | 206,000 | 208,000 | 252 | 1,040 |
| 2008-04-11 | 212,000 | 219,000 | 211,000 | 213,000 | 990 | 1,065 |
| 2008-04-10 | 205,000 | 213,000 | 201,000 | 211,000 | 611 | 1,055 |
| 2008-04-09 | 217,000 | 219,000 | 206,000 | 207,000 | 698 | 1,035 |
| 2008-04-08 | 226,000 | 226,000 | 220,000 | 220,000 | 343 | 1,100 |
| 2008-04-07 | 216,000 | 226,000 | 214,000 | 225,000 | 420 | 1,125 |
| 2008-04-04 | 215,000 | 218,000 | 212,000 | 216,000 | 394 | 1,080 |
| 2008-04-03 | 221,000 | 234,000 | 217,000 | 217,000 | 1,971 | 1,085 |
| 2008-04-02 | 223,000 | 223,000 | 213,000 | 218,000 | 526 | 1,090 |
| 2008-04-01 | 215,000 | 217,000 | 210,000 | 215,000 | 293 | 1,075 |
| 2008-03-31 | 214,000 | 219,000 | 210,000 | 213,000 | 412 | 1,065 |
| 2008-03-28 | 215,000 | 216,000 | 210,000 | 214,000 | 617 | 1,070 |
| 2008-03-27 | 213,000 | 219,000 | 207,000 | 215,000 | 924 | 1,075 |
| 2008-03-26 | 242,000 | 243,000 | 199,000 | 210,000 | 3,598 | 1,050 |
| 2008-03-25 | 248,000 | 253,000 | 237,000 | 239,000 | 1,414 | 1,195 |
| 2008-03-24 | 245,000 | 251,000 | 235,000 | 244,000 | 1,949 | 1,220 |
| 2008-03-21 | 224,000 | 245,000 | 224,000 | 245,000 | 1,847 | 1,225 |
| 2008-03-19 | 220,000 | 228,000 | 212,000 | 223,000 | 1,909 | 1,115 |
| 2008-03-18 | 210,000 | 220,000 | 209,000 | 217,000 | 1,469 | 1,085 |
| 2008-03-17 | 199,000 | 220,000 | 188,000 | 218,000 | 1,097 | 1,090 |
| 2008-03-14 | 215,000 | 217,000 | 210,000 | 210,000 | 1,102 | 1,050 |
| 2008-03-13 | 218,000 | 222,000 | 213,000 | 218,000 | 1,246 | 1,090 |
| 2008-03-12 | 220,000 | 221,000 | 212,000 | 215,000 | 1,489 | 1,075 |
| 2008-03-11 | 193,000 | 217,000 | 191,000 | 205,000 | 1,964 | 1,025 |
| 2008-03-10 | 203,000 | 203,000 | 188,000 | 190,000 | 1,360 | 950 |
| 2008-03-07 | 203,000 | 206,000 | 201,000 | 205,000 | 728 | 1,025 |
| 2008-03-06 | 213,000 | 225,000 | 209,000 | 216,000 | 1,139 | 1,080 |
| 2008-03-05 | 214,000 | 220,000 | 205,000 | 205,000 | 1,226 | 1,025 |
| 2008-03-04 | 235,000 | 241,000 | 217,000 | 222,000 | 2,520 | 1,110 |
| 2008-03-03 | 239,000 | 244,000 | 225,000 | 231,000 | 2,765 | 1,155 |
| 2008-02-29 | 240,000 | 250,000 | 235,000 | 247,000 | 3,302 | 1,235 |
| 2008-02-28 | 239,000 | 245,000 | 234,000 | 240,000 | 2,754 | 1,200 |
| 2008-02-27 | 243,000 | 252,000 | 236,000 | 238,000 | 2,378 | 1,190 |
| 2008-02-26 | 238,000 | 257,000 | 234,000 | 245,000 | 4,542 | 1,225 |
| 2008-02-25 | 243,000 | 244,000 | 234,000 | 238,000 | 1,251 | 1,190 |
| 2008-02-22 | 243,000 | 261,000 | 235,000 | 240,000 | 2,300 | 1,200 |
| 2008-02-21 | 262,000 | 271,000 | 247,000 | 250,000 | 1,867 | 1,250 |
| 2008-02-20 | 279,000 | 290,000 | 251,000 | 252,000 | 4,021 | 1,260 |
| 2008-02-19 | 277,000 | 305,000 | 262,000 | 291,000 | 6,232 | 1,455 |
| 2008-02-18 | 261,000 | 265,000 | 256,000 | 265,000 | 2,588 | 1,325 |
| 2008-02-15 | 183,000 | 225,000 | 183,000 | 225,000 | 5,081 | 1,125 |
| 2008-02-14 | 183,000 | 195,000 | 183,000 | 195,000 | 1,673 | 975 |
| 2008-02-13 | 196,000 | 197,000 | 177,000 | 180,000 | 2,097 | 900 |
| 2008-02-12 | 185,000 | 197,000 | 185,000 | 193,000 | 1,837 | 965 |
| 2008-02-08 | 182,000 | 189,000 | 179,000 | 185,000 | 2,382 | 925 |
| 2008-02-07 | 176,000 | 183,000 | 167,000 | 183,000 | 2,957 | 915 |
| 2008-02-06 | 163,000 | 174,000 | 161,000 | 174,000 | 2,426 | 870 |
| 2008-02-05 | 167,000 | 174,000 | 165,000 | 168,000 | 3,276 | 840 |
| 2008-02-04 | 182,000 | 183,000 | 163,000 | 164,000 | 3,627 | 820 |
| 2008-02-01 | 198,000 | 205,000 | 169,000 | 173,000 | 3,607 | 865 |
| 2008-01-31 | 198,000 | 205,000 | 196,000 | 198,000 | 1,139 | 990 |
| 2008-01-30 | 226,000 | 226,000 | 195,000 | 204,000 | 2,489 | 1,020 |
| 2008-01-29 | 244,000 | 244,000 | 223,000 | 226,000 | 2,907 | 1,130 |
| 2008-01-28 | 229,000 | 244,000 | 228,000 | 238,000 | 1,284 | 1,190 |
| 2008-01-25 | 233,000 | 240,000 | 229,000 | 236,000 | 862 | 1,180 |
| 2008-01-24 | 229,000 | 234,000 | 225,000 | 227,000 | 695 | 1,135 |
| 2008-01-23 | 250,000 | 250,000 | 218,000 | 223,000 | 1,473 | 1,115 |
| 2008-01-22 | 230,000 | 240,000 | 219,000 | 231,000 | 987 | 1,155 |
| 2008-01-21 | 238,000 | 251,000 | 236,000 | 246,000 | 1,305 | 1,230 |
| 2008-01-18 | 225,000 | 256,000 | 222,000 | 254,000 | 1,288 | 1,270 |
| 2008-01-17 | 243,000 | 246,000 | 230,000 | 245,000 | 1,418 | 1,225 |
| 2008-01-16 | 217,000 | 232,000 | 206,000 | 223,000 | 2,891 | 1,115 |
| 2008-01-15 | 244,000 | 244,000 | 217,000 | 218,000 | 3,316 | 1,090 |
| 2008-01-11 | 267,000 | 270,000 | 254,000 | 257,000 | 1,471 | 1,285 |
| 2008-01-10 | 278,000 | 284,000 | 265,000 | 268,000 | 1,444 | 1,340 |
| 2008-01-09 | 264,000 | 275,000 | 252,000 | 272,000 | 1,804 | 1,360 |
| 2008-01-08 | 296,000 | 299,000 | 269,000 | 272,000 | 1,919 | 1,360 |
| 2008-01-07 | 295,000 | 307,000 | 294,000 | 296,000 | 974 | 1,480 |
| 2008-01-04 | 295,000 | 304,000 | 285,000 | 294,000 | 962 | 1,470 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-08-26]1株→3株 [2003-06-25]1株→2株 [2001-12-25]1株→3株
