7518 ネットワンシステムズ(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 | 183,400 | 183,900 | 177,200 | 180,300 | 1,979 | 901.50 |
| 2008-12-29 | 179,100 | 184,500 | 177,300 | 183,900 | 2,251 | 919.50 |
| 2008-12-26 | 177,900 | 179,400 | 175,700 | 179,100 | 1,877 | 895.50 |
| 2008-12-25 | 178,800 | 178,800 | 175,500 | 177,300 | 958 | 886.50 |
| 2008-12-24 | 172,900 | 176,700 | 172,000 | 175,300 | 1,866 | 876.50 |
| 2008-12-22 | 173,000 | 174,700 | 170,000 | 171,100 | 1,619 | 855.50 |
| 2008-12-19 | 178,400 | 179,800 | 171,400 | 171,400 | 3,780 | 857 |
| 2008-12-18 | 172,200 | 184,000 | 170,200 | 181,400 | 6,504 | 907 |
| 2008-12-17 | 173,700 | 176,000 | 166,100 | 170,200 | 1,644 | 851 |
| 2008-12-16 | 175,000 | 175,900 | 171,000 | 171,900 | 1,413 | 859.50 |
| 2008-12-15 | 177,500 | 179,000 | 172,500 | 176,200 | 1,691 | 881 |
| 2008-12-12 | 180,200 | 182,000 | 168,800 | 172,200 | 5,173 | 861 |
| 2008-12-11 | 175,000 | 179,900 | 173,000 | 179,200 | 6,237 | 896 |
| 2008-12-10 | 171,500 | 172,700 | 166,100 | 169,300 | 2,478 | 846.50 |
| 2008-12-09 | 169,900 | 173,700 | 168,500 | 169,700 | 2,837 | 848.50 |
| 2008-12-08 | 167,000 | 170,000 | 163,500 | 169,900 | 2,578 | 849.50 |
| 2008-12-05 | 161,900 | 166,000 | 159,000 | 164,300 | 2,250 | 821.50 |
| 2008-12-04 | 163,000 | 165,000 | 158,000 | 159,300 | 1,546 | 796.50 |
| 2008-12-03 | 164,500 | 166,200 | 157,300 | 161,200 | 2,587 | 806 |
| 2008-12-02 | 162,000 | 163,400 | 156,200 | 158,600 | 2,104 | 793 |
| 2008-12-01 | 164,800 | 167,500 | 163,000 | 165,100 | 2,388 | 825.50 |
| 2008-11-28 | 163,900 | 165,700 | 158,800 | 164,000 | 2,312 | 820 |
| 2008-11-27 | 160,000 | 163,900 | 159,100 | 162,000 | 2,650 | 810 |
| 2008-11-26 | 157,000 | 160,800 | 157,000 | 159,700 | 2,338 | 798.50 |
| 2008-11-25 | 164,000 | 164,800 | 154,300 | 160,000 | 3,839 | 800 |
| 2008-11-21 | 152,000 | 163,700 | 150,400 | 162,200 | 3,809 | 811 |
| 2008-11-20 | 154,900 | 161,200 | 151,500 | 153,500 | 2,567 | 767.50 |
| 2008-11-19 | 158,000 | 160,000 | 149,900 | 153,700 | 4,393 | 768.50 |
| 2008-11-18 | 159,900 | 164,500 | 155,000 | 157,000 | 2,914 | 785 |
| 2008-11-17 | 161,000 | 166,000 | 157,000 | 158,000 | 3,767 | 790 |
| 2008-11-14 | 173,000 | 174,400 | 162,600 | 164,600 | 3,997 | 823 |
| 2008-11-13 | 158,700 | 170,000 | 157,100 | 168,400 | 5,739 | 842 |
| 2008-11-12 | 159,200 | 163,500 | 157,400 | 161,300 | 3,216 | 806.50 |
| 2008-11-11 | 162,500 | 162,500 | 155,600 | 157,200 | 4,203 | 786 |
| 2008-11-10 | 167,000 | 168,800 | 158,000 | 160,200 | 3,816 | 801 |
| 2008-11-07 | 162,000 | 168,700 | 160,600 | 164,000 | 4,828 | 820 |
| 2008-11-06 | 168,900 | 170,000 | 161,900 | 164,000 | 5,510 | 820 |
| 2008-11-05 | 166,000 | 169,100 | 165,400 | 168,300 | 4,695 | 841.50 |
| 2008-11-04 | 160,800 | 166,900 | 160,200 | 163,000 | 3,645 | 815 |
| 2008-10-31 | 162,700 | 164,000 | 157,000 | 157,800 | 6,880 | 789 |
| 2008-10-30 | 148,000 | 163,000 | 147,000 | 163,000 | 6,769 | 815 |
| 2008-10-29 | 146,700 | 152,900 | 139,100 | 146,000 | 4,705 | 730 |
| 2008-10-28 | 132,700 | 148,700 | 130,800 | 148,700 | 5,942 | 743.50 |
| 2008-10-27 | 144,900 | 145,800 | 128,300 | 128,700 | 4,983 | 643.50 |
| 2008-10-24 | 149,800 | 149,800 | 142,300 | 146,900 | 4,866 | 734.50 |
| 2008-10-23 | 151,000 | 151,000 | 145,000 | 147,800 | 5,584 | 739 |
| 2008-10-22 | 153,500 | 156,700 | 151,200 | 152,000 | 8,378 | 760 |
| 2008-10-21 | 154,900 | 157,500 | 149,000 | 150,500 | 4,391 | 752.50 |
| 2008-10-20 | 150,000 | 155,700 | 145,400 | 153,100 | 4,193 | 765.50 |
| 2008-10-17 | 154,900 | 158,000 | 148,900 | 152,900 | 6,244 | 764.50 |
| 2008-10-16 | 146,300 | 157,600 | 146,000 | 151,900 | 6,470 | 759.50 |
| 2008-10-15 | 143,100 | 156,300 | 140,000 | 155,700 | 7,097 | 778.50 |
| 2008-10-14 | 146,200 | 146,200 | 140,200 | 141,100 | 5,655 | 705.50 |
| 2008-10-10 | 120,700 | 131,600 | 109,400 | 126,200 | 12,254 | 631 |
| 2008-10-09 | 131,000 | 132,700 | 116,600 | 119,100 | 4,932 | 595.50 |
| 2008-10-08 | 143,000 | 144,500 | 134,800 | 135,000 | 4,684 | 675 |
| 2008-10-07 | 138,700 | 147,800 | 136,100 | 142,900 | 2,857 | 714.50 |
| 2008-10-06 | 147,000 | 147,100 | 141,700 | 144,200 | 2,825 | 721 |
| 2008-10-03 | 146,400 | 149,800 | 144,500 | 149,000 | 2,780 | 745 |
| 2008-10-02 | 148,000 | 148,500 | 140,100 | 144,400 | 3,196 | 722 |
| 2008-10-01 | 150,000 | 151,800 | 146,600 | 147,900 | 2,516 | 739.50 |
| 2008-09-30 | 143,900 | 150,900 | 142,400 | 149,600 | 3,424 | 748 |
| 2008-09-29 | 148,600 | 149,500 | 145,700 | 147,900 | 2,457 | 739.50 |
| 2008-09-26 | 141,900 | 145,700 | 140,700 | 144,600 | 2,076 | 723 |
| 2008-09-25 | 137,200 | 138,700 | 134,300 | 138,000 | 2,109 | 690 |
| 2008-09-24 | 130,900 | 142,800 | 128,200 | 140,000 | 5,852 | 700 |
| 2008-09-22 | 134,000 | 134,200 | 128,500 | 128,700 | 2,589 | 643.50 |
| 2008-09-19 | 133,200 | 137,900 | 132,100 | 133,600 | 4,783 | 668 |
| 2008-09-18 | 133,000 | 143,000 | 128,200 | 141,200 | 3,253 | 706 |
| 2008-09-17 | 140,100 | 140,200 | 133,300 | 134,300 | 2,235 | 671.50 |
| 2008-09-16 | 136,700 | 139,000 | 132,800 | 136,100 | 3,132 | 680.50 |
| 2008-09-12 | 139,200 | 141,800 | 137,100 | 140,700 | 3,019 | 703.50 |
| 2008-09-11 | 135,500 | 136,000 | 131,100 | 135,100 | 3,782 | 675.50 |
| 2008-09-10 | 133,200 | 138,800 | 130,000 | 137,500 | 2,717 | 687.50 |
| 2008-09-09 | 139,500 | 139,500 | 133,200 | 134,500 | 1,963 | 672.50 |
| 2008-09-08 | 142,300 | 142,900 | 138,100 | 140,300 | 2,269 | 701.50 |
| 2008-09-05 | 133,000 | 137,600 | 131,300 | 137,500 | 2,892 | 687.50 |
| 2008-09-04 | 134,500 | 138,000 | 133,300 | 135,700 | 2,014 | 678.50 |
| 2008-09-03 | 133,600 | 138,900 | 133,200 | 138,500 | 4,447 | 692.50 |
| 2008-09-02 | 138,500 | 141,000 | 135,300 | 135,600 | 2,724 | 678 |
| 2008-09-01 | 143,000 | 143,100 | 139,900 | 140,000 | 2,974 | 700 |
| 2008-08-29 | 144,000 | 148,700 | 144,000 | 146,600 | 3,994 | 733 |
| 2008-08-28 | 143,800 | 145,900 | 143,700 | 144,900 | 4,872 | 724.50 |
| 2008-08-27 | 151,000 | 151,500 | 143,700 | 144,900 | 2,955 | 724.50 |
| 2008-08-26 | 150,900 | 153,900 | 147,600 | 150,400 | 2,248 | 752 |
| 2008-08-25 | 149,200 | 155,000 | 149,100 | 151,800 | 2,281 | 759 |
| 2008-08-22 | 150,900 | 153,000 | 148,200 | 148,900 | 3,706 | 744.50 |
| 2008-08-21 | 155,900 | 156,900 | 151,400 | 153,800 | 1,686 | 769 |
| 2008-08-20 | 149,800 | 154,800 | 149,600 | 154,000 | 3,845 | 770 |
| 2008-08-19 | 155,800 | 155,800 | 151,000 | 152,800 | 2,397 | 764 |
| 2008-08-18 | 153,800 | 157,800 | 153,800 | 155,900 | 2,986 | 779.50 |
| 2008-08-15 | 152,800 | 156,900 | 152,700 | 156,100 | 2,747 | 780.50 |
| 2008-08-14 | 153,100 | 155,700 | 151,400 | 153,000 | 3,108 | 765 |
| 2008-08-13 | 155,800 | 157,000 | 152,300 | 153,000 | 4,216 | 765 |
| 2008-08-12 | 163,900 | 164,500 | 160,200 | 160,700 | 4,772 | 803.50 |
| 2008-08-11 | 161,800 | 164,600 | 160,600 | 162,500 | 4,562 | 812.50 |
| 2008-08-08 | 159,700 | 163,600 | 156,800 | 158,200 | 3,744 | 791 |
| 2008-08-07 | 163,000 | 163,000 | 157,800 | 162,700 | 8,214 | 813.50 |
| 2008-08-06 | 152,900 | 162,000 | 152,900 | 161,000 | 7,857 | 805 |
| 2008-08-05 | 140,000 | 147,700 | 139,200 | 147,000 | 5,603 | 735 |
| 2008-08-04 | 140,000 | 145,300 | 139,700 | 140,700 | 4,615 | 703.50 |
| 2008-08-01 | 145,400 | 148,000 | 138,600 | 139,700 | 6,949 | 698.50 |
| 2008-07-31 | 144,100 | 151,000 | 144,100 | 149,400 | 8,988 | 747 |
| 2008-07-30 | 140,000 | 156,500 | 139,000 | 148,000 | 21,110 | 740 |
| 2008-07-29 | 123,700 | 145,000 | 123,100 | 136,500 | 8,160 | 682.50 |
| 2008-07-28 | 126,600 | 127,100 | 125,500 | 126,400 | 1,568 | 632 |
| 2008-07-25 | 129,400 | 130,500 | 128,100 | 128,600 | 3,039 | 643 |
| 2008-07-24 | 124,600 | 129,500 | 124,300 | 129,000 | 2,135 | 645 |
| 2008-07-23 | 126,600 | 126,600 | 124,700 | 125,600 | 1,544 | 628 |
| 2008-07-22 | 129,000 | 130,300 | 123,900 | 127,500 | 2,146 | 637.50 |
| 2008-07-18 | 128,000 | 129,000 | 126,000 | 128,000 | 1,652 | 640 |
| 2008-07-17 | 126,000 | 128,000 | 123,000 | 126,000 | 1,789 | 630 |
| 2008-07-16 | 124,000 | 124,000 | 121,000 | 123,000 | 1,324 | 615 |
| 2008-07-15 | 125,000 | 125,000 | 121,000 | 124,000 | 1,913 | 620 |
| 2008-07-14 | 123,000 | 130,000 | 122,000 | 126,000 | 1,639 | 630 |
| 2008-07-11 | 128,000 | 128,000 | 124,000 | 125,000 | 1,749 | 625 |
| 2008-07-10 | 125,000 | 131,000 | 125,000 | 129,000 | 2,267 | 645 |
| 2008-07-09 | 129,000 | 129,000 | 126,000 | 127,000 | 2,030 | 635 |
| 2008-07-08 | 130,000 | 130,000 | 125,000 | 126,000 | 2,147 | 630 |
| 2008-07-07 | 130,000 | 132,000 | 129,000 | 129,000 | 3,567 | 645 |
| 2008-07-04 | 126,000 | 129,000 | 124,000 | 128,000 | 2,716 | 640 |
| 2008-07-03 | 121,000 | 125,000 | 120,000 | 125,000 | 2,427 | 625 |
| 2008-07-02 | 120,000 | 123,000 | 118,000 | 121,000 | 1,990 | 605 |
| 2008-07-01 | 118,000 | 122,000 | 117,000 | 120,000 | 1,844 | 600 |
| 2008-06-30 | 121,000 | 122,000 | 118,000 | 119,000 | 1,496 | 595 |
| 2008-06-27 | 119,000 | 124,000 | 119,000 | 122,000 | 2,104 | 610 |
| 2008-06-26 | 122,000 | 122,000 | 119,000 | 122,000 | 1,672 | 610 |
| 2008-06-25 | 124,000 | 124,000 | 119,000 | 122,000 | 1,662 | 610 |
| 2008-06-24 | 124,000 | 124,000 | 121,000 | 124,000 | 1,350 | 620 |
| 2008-06-23 | 120,000 | 126,000 | 120,000 | 125,000 | 2,731 | 625 |
| 2008-06-20 | 119,000 | 122,000 | 117,000 | 120,000 | 1,823 | 600 |
| 2008-06-19 | 116,000 | 122,000 | 116,000 | 118,000 | 3,575 | 590 |
| 2008-06-18 | 116,000 | 117,000 | 114,000 | 115,000 | 486 | 575 |
| 2008-06-17 | 116,000 | 118,000 | 114,000 | 114,000 | 572 | 570 |
| 2008-06-16 | 115,000 | 116,000 | 113,000 | 115,000 | 674 | 575 |
| 2008-06-13 | 112,000 | 114,000 | 111,000 | 113,000 | 1,142 | 565 |
| 2008-06-12 | 116,000 | 116,000 | 111,000 | 114,000 | 2,215 | 570 |
| 2008-06-11 | 118,000 | 119,000 | 117,000 | 117,000 | 953 | 585 |
| 2008-06-10 | 117,000 | 119,000 | 115,000 | 118,000 | 1,624 | 590 |
| 2008-06-09 | 115,000 | 118,000 | 113,000 | 116,000 | 2,197 | 580 |
| 2008-06-06 | 115,000 | 116,000 | 113,000 | 116,000 | 1,826 | 580 |
| 2008-06-05 | 112,000 | 115,000 | 112,000 | 114,000 | 1,198 | 570 |
| 2008-06-04 | 111,000 | 113,000 | 111,000 | 111,000 | 1,224 | 555 |
| 2008-06-03 | 111,000 | 113,000 | 111,000 | 112,000 | 1,376 | 560 |
| 2008-06-02 | 115,000 | 116,000 | 111,000 | 111,000 | 2,076 | 555 |
| 2008-05-30 | 114,000 | 116,000 | 113,000 | 115,000 | 1,436 | 575 |
| 2008-05-29 | 113,000 | 114,000 | 112,000 | 114,000 | 984 | 570 |
| 2008-05-28 | 114,000 | 114,000 | 111,000 | 111,000 | 701 | 555 |
| 2008-05-27 | 114,000 | 116,000 | 112,000 | 113,000 | 1,547 | 565 |
| 2008-05-26 | 121,000 | 121,000 | 114,000 | 115,000 | 1,381 | 575 |
| 2008-05-23 | 115,000 | 122,000 | 115,000 | 120,000 | 1,919 | 600 |
| 2008-05-22 | 115,000 | 116,000 | 112,000 | 114,000 | 1,652 | 570 |
| 2008-05-21 | 117,000 | 117,000 | 115,000 | 117,000 | 874 | 585 |
| 2008-05-20 | 120,000 | 122,000 | 111,000 | 116,000 | 5,037 | 580 |
| 2008-05-19 | 125,000 | 126,000 | 120,000 | 122,000 | 2,206 | 610 |
| 2008-05-16 | 122,000 | 126,000 | 121,000 | 126,000 | 2,251 | 630 |
| 2008-05-15 | 121,000 | 122,000 | 120,000 | 121,000 | 2,128 | 605 |
| 2008-05-14 | 118,000 | 120,000 | 117,000 | 118,000 | 2,082 | 590 |
| 2008-05-13 | 117,000 | 121,000 | 117,000 | 120,000 | 2,219 | 600 |
| 2008-05-12 | 123,000 | 123,000 | 116,000 | 117,000 | 5,937 | 585 |
| 2008-05-09 | 126,000 | 127,000 | 124,000 | 125,000 | 2,190 | 625 |
| 2008-05-08 | 129,000 | 131,000 | 125,000 | 125,000 | 3,686 | 625 |
| 2008-05-07 | 130,000 | 132,000 | 130,000 | 131,000 | 1,466 | 655 |
| 2008-05-02 | 130,000 | 131,000 | 129,000 | 129,000 | 1,678 | 645 |
| 2008-05-01 | 129,000 | 132,000 | 128,000 | 129,000 | 1,912 | 645 |
| 2008-04-30 | 132,000 | 134,000 | 131,000 | 131,000 | 1,404 | 655 |
| 2008-04-28 | 129,000 | 133,000 | 128,000 | 133,000 | 1,924 | 665 |
| 2008-04-25 | 132,000 | 133,000 | 129,000 | 129,000 | 1,834 | 645 |
| 2008-04-24 | 132,000 | 132,000 | 129,000 | 130,000 | 1,640 | 650 |
| 2008-04-23 | 134,000 | 134,000 | 130,000 | 130,000 | 1,573 | 650 |
| 2008-04-22 | 132,000 | 136,000 | 131,000 | 134,000 | 1,759 | 670 |
| 2008-04-21 | 133,000 | 134,000 | 132,000 | 133,000 | 968 | 665 |
| 2008-04-18 | 133,000 | 136,000 | 131,000 | 132,000 | 2,362 | 660 |
| 2008-04-17 | 134,000 | 134,000 | 130,000 | 134,000 | 4,367 | 670 |
| 2008-04-16 | 126,000 | 132,000 | 125,000 | 132,000 | 4,980 | 660 |
| 2008-04-15 | 128,000 | 132,000 | 125,000 | 125,000 | 3,347 | 625 |
| 2008-04-14 | 123,000 | 130,000 | 122,000 | 128,000 | 3,552 | 640 |
| 2008-04-11 | 124,000 | 126,000 | 122,000 | 124,000 | 3,623 | 620 |
| 2008-04-10 | 124,000 | 128,000 | 123,000 | 126,000 | 2,519 | 630 |
| 2008-04-09 | 124,000 | 126,000 | 121,000 | 121,000 | 1,201 | 605 |
| 2008-04-08 | 122,000 | 128,000 | 121,000 | 124,000 | 2,412 | 620 |
| 2008-04-07 | 122,000 | 122,000 | 119,000 | 122,000 | 2,372 | 610 |
| 2008-04-04 | 120,000 | 123,000 | 119,000 | 120,000 | 1,408 | 600 |
| 2008-04-03 | 122,000 | 122,000 | 119,000 | 120,000 | 1,387 | 600 |
| 2008-04-02 | 116,000 | 122,000 | 115,000 | 121,000 | 3,127 | 605 |
| 2008-04-01 | 119,000 | 119,000 | 114,000 | 114,000 | 2,399 | 570 |
| 2008-03-31 | 118,000 | 119,000 | 115,000 | 117,000 | 1,456 | 585 |
| 2008-03-28 | 117,000 | 121,000 | 114,000 | 119,000 | 2,869 | 595 |
| 2008-03-27 | 112,000 | 117,000 | 112,000 | 116,000 | 4,097 | 580 |
| 2008-03-26 | 110,000 | 113,000 | 108,000 | 110,000 | 2,759 | 550 |
| 2008-03-25 | 110,000 | 112,000 | 109,000 | 110,000 | 3,157 | 550 |
| 2008-03-24 | 109,000 | 111,000 | 107,000 | 107,000 | 2,693 | 535 |
| 2008-03-21 | 108,000 | 111,000 | 107,000 | 108,000 | 2,409 | 540 |
| 2008-03-19 | 111,000 | 113,000 | 107,000 | 110,000 | 3,166 | 550 |
| 2008-03-18 | 104,000 | 108,000 | 101,000 | 108,000 | 3,810 | 540 |
| 2008-03-17 | 111,000 | 112,000 | 104,000 | 108,000 | 4,013 | 540 |
| 2008-03-14 | 118,000 | 119,000 | 114,000 | 115,000 | 4,388 | 575 |
| 2008-03-13 | 120,000 | 122,000 | 115,000 | 116,000 | 4,356 | 580 |
| 2008-03-12 | 124,000 | 125,000 | 118,000 | 123,000 | 7,086 | 615 |
| 2008-03-11 | 119,000 | 126,000 | 117,000 | 122,000 | 5,335 | 610 |
| 2008-03-10 | 122,000 | 124,000 | 118,000 | 120,000 | 4,991 | 600 |
| 2008-03-07 | 120,000 | 123,000 | 117,000 | 122,000 | 3,864 | 610 |
| 2008-03-06 | 122,000 | 130,000 | 121,000 | 126,000 | 6,944 | 630 |
| 2008-03-05 | 117,000 | 121,000 | 116,000 | 120,000 | 5,460 | 600 |
| 2008-03-04 | 112,000 | 119,000 | 110,000 | 119,000 | 6,018 | 595 |
| 2008-03-03 | 111,000 | 112,000 | 109,000 | 110,000 | 2,018 | 550 |
| 2008-02-29 | 115,000 | 117,000 | 110,000 | 114,000 | 3,956 | 570 |
| 2008-02-28 | 118,000 | 119,000 | 115,000 | 115,000 | 2,405 | 575 |
| 2008-02-27 | 119,000 | 121,000 | 115,000 | 117,000 | 6,095 | 585 |
| 2008-02-26 | 125,000 | 127,000 | 115,000 | 115,000 | 7,193 | 575 |
| 2008-02-25 | 115,000 | 126,000 | 114,000 | 123,000 | 9,233 | 615 |
| 2008-02-22 | 103,000 | 120,000 | 102,000 | 112,000 | 11,149 | 560 |
| 2008-02-21 | 103,000 | 106,000 | 100,000 | 101,000 | 5,950 | 505 |
| 2008-02-20 | 105,000 | 107,000 | 102,000 | 104,000 | 2,945 | 520 |
| 2008-02-19 | 110,000 | 113,000 | 102,000 | 105,000 | 6,557 | 525 |
| 2008-02-18 | 112,000 | 116,000 | 110,000 | 112,000 | 5,615 | 560 |
| 2008-02-15 | 109,000 | 112,000 | 107,000 | 110,000 | 4,806 | 550 |
| 2008-02-14 | 112,000 | 114,000 | 109,000 | 109,000 | 4,850 | 545 |
| 2008-02-13 | 104,000 | 109,000 | 102,000 | 108,000 | 6,538 | 540 |
| 2008-02-12 | 94,800 | 102,000 | 94,700 | 102,000 | 5,442 | 510 |
| 2008-02-08 | 91,500 | 93,100 | 90,500 | 91,600 | 2,347 | 458 |
| 2008-02-07 | 90,100 | 93,200 | 90,000 | 91,800 | 3,859 | 459 |
| 2008-02-06 | 92,400 | 92,800 | 90,000 | 90,300 | 5,810 | 451.50 |
| 2008-02-05 | 98,500 | 98,500 | 91,400 | 93,600 | 10,738 | 468 |
| 2008-02-04 | 98,900 | 102,000 | 92,000 | 99,000 | 9,390 | 495 |
| 2008-02-01 | 105,000 | 106,000 | 96,300 | 96,900 | 4,094 | 484.50 |
| 2008-01-31 | 99,000 | 105,000 | 98,500 | 105,000 | 2,177 | 525 |
| 2008-01-30 | 100,000 | 103,000 | 99,500 | 101,000 | 4,198 | 505 |
| 2008-01-29 | 95,100 | 99,300 | 94,100 | 99,000 | 5,198 | 495 |
| 2008-01-28 | 94,400 | 97,500 | 91,800 | 92,200 | 2,871 | 461 |
| 2008-01-25 | 96,100 | 97,000 | 93,700 | 95,400 | 2,900 | 477 |
| 2008-01-24 | 91,700 | 94,900 | 91,500 | 94,100 | 3,678 | 470.50 |
| 2008-01-23 | 95,900 | 95,900 | 89,600 | 91,500 | 3,991 | 457.50 |
| 2008-01-22 | 93,800 | 96,700 | 90,900 | 90,900 | 3,156 | 454.50 |
| 2008-01-21 | 101,000 | 103,000 | 97,700 | 97,800 | 3,936 | 489 |
| 2008-01-18 | 99,000 | 108,000 | 94,600 | 107,000 | 5,421 | 535 |
| 2008-01-17 | 100,000 | 104,000 | 97,000 | 101,000 | 5,006 | 505 |
| 2008-01-16 | 100,000 | 102,000 | 97,600 | 99,600 | 6,001 | 498 |
| 2008-01-15 | 112,000 | 113,000 | 102,000 | 105,000 | 4,154 | 525 |
| 2008-01-11 | 116,000 | 117,000 | 112,000 | 114,000 | 2,534 | 570 |
| 2008-01-10 | 118,000 | 119,000 | 115,000 | 115,000 | 2,490 | 575 |
| 2008-01-09 | 116,000 | 121,000 | 115,000 | 120,000 | 2,719 | 600 |
| 2008-01-08 | 119,000 | 120,000 | 117,000 | 118,000 | 2,346 | 590 |
| 2008-01-07 | 118,000 | 122,000 | 115,000 | 119,000 | 2,422 | 595 |
| 2008-01-04 | 126,000 | 126,000 | 119,000 | 119,000 | 1,980 | 595 |
分割・併合履歴 ： [2012-03-28]1株→200株 [2004-03-26]1株→2株 [2002-03-26]1株→2株 [2000-03-28]1株→1.5株 [1997-08-01]1株→10株 [1997-03-26]1株→1.2株
