9424 日本通信(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 | 31,550 | 32,000 | 31,150 | 32,000 | 412 | 64 |
| 2008-12-29 | 32,800 | 32,900 | 31,300 | 31,650 | 543 | 63.30 |
| 2008-12-26 | 30,850 | 32,400 | 30,700 | 32,400 | 830 | 64.80 |
| 2008-12-25 | 31,450 | 31,800 | 30,500 | 31,150 | 985 | 62.30 |
| 2008-12-24 | 32,100 | 32,700 | 31,400 | 31,500 | 1,293 | 63 |
| 2008-12-22 | 33,600 | 34,000 | 33,000 | 33,100 | 751 | 66.20 |
| 2008-12-19 | 34,100 | 34,700 | 33,700 | 33,800 | 1,699 | 67.60 |
| 2008-12-18 | 33,500 | 34,600 | 33,500 | 34,200 | 1,252 | 68.40 |
| 2008-12-17 | 34,850 | 34,900 | 33,500 | 34,300 | 1,982 | 68.60 |
| 2008-12-16 | 34,000 | 34,650 | 33,300 | 33,800 | 1,669 | 67.60 |
| 2008-12-15 | 32,350 | 34,900 | 32,350 | 34,500 | 2,605 | 69 |
| 2008-12-12 | 33,500 | 34,400 | 31,950 | 32,100 | 3,452 | 64.20 |
| 2008-12-11 | 36,000 | 36,500 | 34,000 | 34,400 | 2,837 | 68.80 |
| 2008-12-10 | 32,800 | 36,750 | 31,700 | 35,600 | 5,716 | 71.20 |
| 2008-12-09 | 32,800 | 33,800 | 32,300 | 32,950 | 1,957 | 65.90 |
| 2008-12-08 | 32,900 | 33,900 | 30,650 | 32,800 | 2,553 | 65.60 |
| 2008-12-05 | 36,500 | 36,500 | 32,400 | 33,300 | 7,086 | 66.60 |
| 2008-12-04 | 32,500 | 32,500 | 32,500 | 32,500 | 201 | 65 |
| 2008-12-03 | 31,200 | 31,800 | 29,500 | 29,500 | 2,076 | 59 |
| 2008-12-02 | 30,500 | 31,700 | 30,500 | 31,200 | 1,442 | 62.40 |
| 2008-12-01 | 34,500 | 34,500 | 32,300 | 32,450 | 1,767 | 64.90 |
| 2008-11-28 | 32,000 | 33,850 | 31,500 | 33,400 | 2,238 | 66.80 |
| 2008-11-27 | 34,800 | 34,950 | 31,800 | 32,000 | 2,641 | 64 |
| 2008-11-26 | 34,800 | 35,400 | 33,000 | 34,000 | 2,706 | 68 |
| 2008-11-25 | 35,200 | 35,200 | 33,600 | 35,200 | 4,686 | 70.40 |
| 2008-11-21 | 25,800 | 31,200 | 25,750 | 31,200 | 2,954 | 62.40 |
| 2008-11-20 | 29,800 | 30,400 | 28,200 | 28,200 | 4,584 | 56.40 |
| 2008-11-19 | 34,550 | 36,200 | 32,050 | 32,200 | 5,347 | 64.40 |
| 2008-11-18 | 38,300 | 40,600 | 36,050 | 36,050 | 5,393 | 72.10 |
| 2008-11-17 | 39,800 | 41,850 | 37,250 | 39,900 | 3,340 | 79.80 |
| 2008-11-14 | 42,500 | 44,400 | 40,900 | 40,900 | 8,754 | 81.80 |
| 2008-11-13 | 43,500 | 44,950 | 43,000 | 44,900 | 2,878 | 89.80 |
| 2008-11-12 | 47,000 | 48,000 | 44,000 | 45,100 | 8,113 | 90.20 |
| 2008-11-11 | 46,600 | 46,600 | 46,600 | 46,600 | 415 | 93.20 |
| 2008-11-10 | 42,600 | 42,600 | 42,100 | 42,600 | 2,798 | 85.20 |
| 2008-11-07 | 34,000 | 40,200 | 33,450 | 38,600 | 4,702 | 77.20 |
| 2008-11-06 | 37,000 | 39,800 | 36,050 | 36,400 | 6,247 | 72.80 |
| 2008-11-05 | 38,100 | 38,100 | 36,400 | 38,100 | 4,663 | 76.20 |
| 2008-11-04 | 30,600 | 34,100 | 30,600 | 34,100 | 4,543 | 68.20 |
| 2008-10-31 | 31,000 | 31,400 | 29,620 | 30,100 | 2,201 | 60.20 |
| 2008-10-30 | 29,200 | 31,800 | 28,500 | 30,800 | 3,036 | 61.60 |
| 2008-10-29 | 32,700 | 32,700 | 28,200 | 30,200 | 4,284 | 60.40 |
| 2008-10-28 | 25,520 | 29,920 | 23,920 | 29,700 | 5,823 | 59.40 |
| 2008-10-27 | 27,300 | 31,500 | 26,900 | 26,920 | 6,052 | 53.84 |
| 2008-10-24 | 33,300 | 33,650 | 30,900 | 30,900 | 5,080 | 61.80 |
| 2008-10-23 | 34,050 | 35,250 | 32,450 | 34,900 | 7,033 | 69.80 |
| 2008-10-22 | 39,700 | 39,700 | 35,800 | 36,450 | 4,454 | 72.90 |
| 2008-10-21 | 41,700 | 41,750 | 39,550 | 39,800 | 5,261 | 79.60 |
| 2008-10-20 | 38,000 | 40,550 | 38,000 | 39,700 | 4,845 | 79.40 |
| 2008-10-17 | 42,600 | 43,200 | 38,200 | 38,200 | 6,753 | 76.40 |
| 2008-10-16 | 37,750 | 43,600 | 37,350 | 40,200 | 10,808 | 80.40 |
| 2008-10-15 | 36,900 | 40,600 | 34,200 | 40,600 | 10,570 | 81.20 |
| 2008-10-14 | 35,400 | 36,600 | 34,300 | 36,600 | 19,755 | 73.20 |
| 2008-10-10 | 32,600 | 32,600 | 32,600 | 32,600 | 698 | 65.20 |
| 2008-10-09 | 40,600 | 40,600 | 40,600 | 40,600 | 259 | 81.20 |
| 2008-10-08 | 48,600 | 48,600 | 48,600 | 48,600 | 112 | 97.20 |
| 2008-10-07 | 53,600 | 53,600 | 53,600 | 53,600 | 929 | 107.20 |
| 2008-10-06 | 58,600 | 58,600 | 58,600 | 58,600 | 163 | 117.20 |
| 2008-10-03 | 65,000 | 66,300 | 63,600 | 63,600 | 4,711 | 127.20 |
| 2008-10-02 | 73,500 | 75,500 | 68,100 | 68,600 | 3,069 | 137.20 |
| 2008-10-01 | 79,000 | 79,000 | 74,500 | 74,500 | 2,117 | 149 |
| 2008-09-30 | 74,000 | 78,000 | 73,000 | 77,600 | 2,637 | 155.20 |
| 2008-09-29 | 82,200 | 84,000 | 79,500 | 79,600 | 2,426 | 159.20 |
| 2008-09-26 | 85,800 | 86,300 | 81,700 | 82,900 | 3,242 | 165.80 |
| 2008-09-25 | 79,600 | 85,300 | 79,200 | 84,500 | 3,677 | 169 |
| 2008-09-24 | 77,000 | 80,600 | 76,400 | 80,600 | 1,030 | 161.20 |
| 2008-09-22 | 80,000 | 81,200 | 78,300 | 79,000 | 2,010 | 158 |
| 2008-09-19 | 78,000 | 79,300 | 76,600 | 77,800 | 2,324 | 155.60 |
| 2008-09-18 | 73,800 | 77,000 | 72,800 | 76,800 | 2,288 | 153.60 |
| 2008-09-17 | 80,000 | 80,300 | 76,300 | 77,300 | 2,451 | 154.60 |
| 2008-09-16 | 71,900 | 79,900 | 71,900 | 75,000 | 6,426 | 150 |
| 2008-09-12 | 83,200 | 85,000 | 81,000 | 81,900 | 1,950 | 163.80 |
| 2008-09-11 | 85,500 | 86,500 | 82,100 | 82,300 | 2,377 | 164.60 |
| 2008-09-10 | 83,000 | 85,000 | 80,800 | 85,000 | 3,064 | 170 |
| 2008-09-09 | 88,000 | 88,500 | 83,500 | 83,700 | 2,802 | 167.40 |
| 2008-09-08 | 85,000 | 88,900 | 84,800 | 88,600 | 3,995 | 177.20 |
| 2008-09-05 | 82,500 | 84,800 | 80,500 | 84,000 | 4,227 | 168 |
| 2008-09-04 | 95,000 | 95,600 | 89,100 | 89,500 | 4,484 | 179 |
| 2008-09-03 | 97,000 | 99,000 | 92,300 | 95,000 | 8,295 | 190 |
| 2008-09-02 | 91,000 | 97,000 | 90,200 | 95,000 | 13,567 | 190 |
| 2008-09-01 | 88,200 | 91,000 | 88,000 | 90,200 | 3,811 | 180.40 |
| 2008-08-29 | 88,000 | 89,700 | 87,500 | 89,200 | 2,098 | 178.40 |
| 2008-08-28 | 90,800 | 90,800 | 87,500 | 87,700 | 2,987 | 175.40 |
| 2008-08-27 | 88,000 | 91,600 | 87,200 | 88,800 | 4,752 | 177.60 |
| 2008-08-26 | 85,400 | 88,000 | 84,300 | 88,000 | 2,252 | 176 |
| 2008-08-25 | 88,500 | 88,600 | 86,300 | 87,400 | 1,985 | 174.80 |
| 2008-08-22 | 91,700 | 92,400 | 85,000 | 87,000 | 3,446 | 174 |
| 2008-08-21 | 93,000 | 93,700 | 89,300 | 89,800 | 4,879 | 179.60 |
| 2008-08-20 | 89,900 | 94,400 | 88,900 | 93,000 | 9,383 | 186 |
| 2008-08-19 | 86,100 | 91,000 | 85,300 | 90,000 | 8,266 | 180 |
| 2008-08-18 | 82,000 | 83,800 | 81,700 | 82,100 | 1,545 | 164.20 |
| 2008-08-15 | 81,500 | 84,000 | 81,000 | 83,300 | 2,091 | 166.60 |
| 2008-08-14 | 79,700 | 84,800 | 79,400 | 83,500 | 3,322 | 167 |
| 2008-08-13 | 82,200 | 83,000 | 76,500 | 81,700 | 3,234 | 163.40 |
| 2008-08-12 | 82,000 | 83,800 | 80,300 | 81,200 | 2,830 | 162.40 |
| 2008-08-11 | 88,300 | 88,900 | 81,200 | 81,200 | 3,944 | 162.40 |
| 2008-08-08 | 80,100 | 86,400 | 79,900 | 85,400 | 4,393 | 170.80 |
| 2008-08-07 | 92,000 | 93,200 | 83,100 | 84,100 | 5,725 | 168.20 |
| 2008-08-06 | 85,100 | 91,000 | 83,000 | 90,200 | 5,992 | 180.40 |
| 2008-08-05 | 81,000 | 84,800 | 79,800 | 81,400 | 3,027 | 162.80 |
| 2008-08-04 | 87,000 | 88,000 | 80,400 | 82,700 | 4,308 | 165.40 |
| 2008-08-01 | 91,000 | 93,400 | 86,000 | 86,100 | 6,450 | 172.20 |
| 2008-07-31 | 100,300 | 100,300 | 95,400 | 96,000 | 11,971 | 192 |
| 2008-07-30 | 92,000 | 96,100 | 88,600 | 90,300 | 10,992 | 180.60 |
| 2008-07-29 | 79,300 | 88,300 | 79,100 | 87,700 | 8,742 | 175.40 |
| 2008-07-28 | 79,600 | 83,700 | 77,800 | 82,300 | 7,057 | 164.60 |
| 2008-07-25 | 72,000 | 77,300 | 70,000 | 75,700 | 9,239 | 151.40 |
| 2008-07-24 | 72,600 | 72,600 | 71,400 | 72,600 | 3,082 | 145.20 |
| 2008-07-23 | 63,500 | 67,600 | 63,400 | 67,600 | 3,175 | 135.20 |
| 2008-07-22 | 65,300 | 65,300 | 60,800 | 62,600 | 5,370 | 125.20 |
| 2008-07-18 | 69,900 | 71,600 | 65,300 | 65,800 | 3,872 | 131.60 |
| 2008-07-17 | 73,000 | 74,000 | 69,700 | 70,900 | 2,526 | 141.80 |
| 2008-07-16 | 69,000 | 71,700 | 68,500 | 70,800 | 3,945 | 141.60 |
| 2008-07-15 | 75,000 | 75,400 | 70,500 | 72,000 | 3,680 | 144 |
| 2008-07-14 | 77,500 | 78,500 | 75,800 | 76,600 | 2,903 | 153.20 |
| 2008-07-11 | 77,600 | 82,000 | 72,500 | 80,400 | 5,011 | 160.80 |
| 2008-07-10 | 75,500 | 78,000 | 75,000 | 76,500 | 3,420 | 153 |
| 2008-07-09 | 82,500 | 83,600 | 77,100 | 79,300 | 3,208 | 158.60 |
| 2008-07-08 | 83,800 | 84,700 | 80,200 | 80,600 | 4,441 | 161.20 |
| 2008-07-07 | 88,800 | 91,700 | 85,800 | 86,700 | 11,212 | 173.40 |
| 2008-07-04 | 85,200 | 85,200 | 85,200 | 85,200 | 1,337 | 170.40 |
| 2008-07-03 | 80,000 | 81,000 | 74,800 | 75,200 | 4,999 | 150.40 |
| 2008-07-02 | 86,200 | 86,200 | 82,400 | 82,700 | 2,930 | 165.40 |
| 2008-07-01 | 83,800 | 87,400 | 82,100 | 85,000 | 4,532 | 170 |
| 2008-06-30 | 83,800 | 88,300 | 81,500 | 82,100 | 5,152 | 164.20 |
| 2008-06-27 | 87,500 | 87,900 | 85,300 | 85,300 | 4,679 | 170.60 |
| 2008-06-26 | 93,200 | 96,600 | 89,300 | 90,300 | 4,313 | 180.60 |
| 2008-06-25 | 91,000 | 92,500 | 85,600 | 90,800 | 6,203 | 181.60 |
| 2008-06-24 | 96,400 | 101,000 | 94,300 | 94,300 | 5,802 | 188.60 |
| 2008-06-23 | 97,000 | 99,900 | 95,500 | 97,400 | 4,966 | 194.80 |
| 2008-06-20 | 98,000 | 101,000 | 94,000 | 99,900 | 8,390 | 199.80 |
| 2008-06-19 | 109,000 | 110,000 | 98,500 | 100,000 | 10,604 | 200 |
| 2008-06-18 | 111,000 | 117,000 | 106,000 | 107,000 | 20,961 | 214 |
| 2008-06-17 | 101,000 | 101,000 | 101,000 | 101,000 | 578 | 202 |
| 2008-06-16 | 91,300 | 95,000 | 81,700 | 90,100 | 12,869 | 180.20 |
| 2008-06-13 | 95,300 | 99,300 | 89,800 | 90,100 | 6,186 | 180.20 |
| 2008-06-12 | 98,000 | 99,900 | 95,100 | 96,600 | 5,161 | 193.20 |
| 2008-06-11 | 93,600 | 103,000 | 93,300 | 101,000 | 11,041 | 202 |
| 2008-06-10 | 103,000 | 104,000 | 93,100 | 93,100 | 10,665 | 186.20 |
| 2008-06-09 | 99,000 | 105,000 | 96,200 | 102,000 | 7,424 | 204 |
| 2008-06-06 | 110,000 | 110,000 | 99,000 | 103,000 | 11,610 | 206 |
| 2008-06-05 | 112,000 | 114,000 | 105,000 | 108,000 | 9,076 | 216 |
| 2008-06-04 | 124,000 | 128,000 | 114,000 | 115,000 | 14,855 | 230 |
| 2008-06-03 | 123,000 | 128,000 | 118,000 | 120,000 | 21,135 | 240 |
| 2008-06-02 | 110,000 | 127,000 | 109,000 | 125,000 | 32,407 | 250 |
| 2008-05-30 | 102,000 | 110,000 | 100,000 | 108,000 | 11,966 | 216 |
| 2008-05-29 | 102,000 | 112,000 | 97,100 | 103,000 | 22,569 | 206 |
| 2008-05-28 | 96,100 | 104,000 | 90,100 | 104,000 | 20,608 | 208 |
| 2008-05-27 | 102,000 | 103,000 | 92,100 | 93,400 | 10,771 | 186.80 |
| 2008-05-26 | 98,000 | 107,000 | 97,100 | 99,200 | 11,290 | 198.40 |
| 2008-05-23 | 107,000 | 108,000 | 102,000 | 105,000 | 6,899 | 210 |
| 2008-05-22 | 115,000 | 117,000 | 103,000 | 109,000 | 21,148 | 218 |
| 2008-05-21 | 108,000 | 108,000 | 108,000 | 108,000 | 708 | 216 |
| 2008-05-20 | 108,000 | 119,000 | 97,100 | 98,000 | 25,839 | 196 |
| 2008-05-19 | 85,000 | 102,000 | 84,700 | 102,000 | 30,344 | 204 |
| 2008-05-16 | 104,000 | 105,000 | 92,000 | 92,000 | 19,173 | 184 |
| 2008-05-15 | 120,000 | 120,000 | 108,000 | 112,000 | 11,407 | 224 |
| 2008-05-14 | 113,000 | 118,000 | 106,000 | 116,000 | 16,071 | 232 |
| 2008-05-13 | 124,000 | 124,000 | 106,000 | 107,000 | 32,470 | 214 |
| 2008-05-12 | 104,000 | 104,000 | 104,000 | 104,000 | 1,249 | 208 |
| 2008-05-09 | 93,300 | 93,300 | 91,500 | 93,300 | 5,735 | 186.60 |
| 2008-05-08 | 76,000 | 83,300 | 75,500 | 83,300 | 10,701 | 166.60 |
| 2008-05-07 | 73,300 | 73,300 | 71,300 | 73,300 | 7,349 | 146.60 |
| 2008-05-02 | 66,600 | 70,100 | 63,600 | 68,300 | 11,696 | 136.60 |
| 2008-05-01 | 72,000 | 73,400 | 66,800 | 66,800 | 12,356 | 133.60 |
| 2008-04-30 | 64,500 | 68,600 | 62,500 | 68,600 | 12,008 | 137.20 |
| 2008-04-28 | 63,600 | 63,600 | 63,300 | 63,600 | 3,032 | 127.20 |
| 2008-04-25 | 55,500 | 58,600 | 54,400 | 58,600 | 8,661 | 117.20 |
| 2008-04-24 | 50,700 | 53,600 | 49,000 | 53,600 | 7,872 | 107.20 |
| 2008-04-23 | 49,000 | 52,700 | 47,600 | 49,800 | 20,842 | 99.60 |
| 2008-04-22 | 48,700 | 48,700 | 48,700 | 48,700 | 1,000 | 97.40 |
| 2008-04-21 | 44,700 | 44,700 | 44,700 | 44,700 | 659 | 89.40 |
| 2008-04-18 | 41,000 | 41,200 | 40,600 | 40,700 | 565 | 81.40 |
| 2008-04-17 | 41,500 | 41,500 | 40,800 | 41,100 | 503 | 82.20 |
| 2008-04-16 | 41,000 | 41,500 | 40,700 | 41,000 | 507 | 82 |
| 2008-04-15 | 41,000 | 41,250 | 40,300 | 40,750 | 480 | 81.50 |
| 2008-04-14 | 41,850 | 41,850 | 40,500 | 40,700 | 520 | 81.40 |
| 2008-04-11 | 41,800 | 42,550 | 41,400 | 42,200 | 553 | 84.40 |
| 2008-04-10 | 41,300 | 42,600 | 40,500 | 41,750 | 798 | 83.50 |
| 2008-04-09 | 41,800 | 42,000 | 40,600 | 40,900 | 1,307 | 81.80 |
| 2008-04-08 | 43,550 | 44,300 | 42,050 | 42,200 | 1,296 | 84.40 |
| 2008-04-07 | 43,950 | 44,600 | 43,650 | 43,950 | 957 | 87.90 |
| 2008-04-04 | 44,100 | 45,500 | 43,200 | 43,750 | 2,780 | 87.50 |
| 2008-04-03 | 43,100 | 43,550 | 41,900 | 42,300 | 1,063 | 84.60 |
| 2008-04-02 | 42,500 | 43,500 | 42,000 | 43,500 | 1,211 | 87 |
| 2008-04-01 | 41,800 | 42,950 | 41,500 | 41,600 | 948 | 83.20 |
| 2008-03-31 | 42,500 | 43,300 | 41,500 | 41,600 | 1,098 | 83.20 |
| 2008-03-28 | 45,500 | 45,500 | 43,300 | 43,800 | 2,297 | 87.60 |
| 2008-03-27 | 46,100 | 48,500 | 45,550 | 46,150 | 8,341 | 92.30 |
| 2008-03-26 | 44,700 | 44,700 | 44,700 | 44,700 | 358 | 89.40 |
| 2008-03-25 | 40,600 | 42,000 | 40,300 | 40,700 | 1,748 | 81.40 |
| 2008-03-24 | 42,000 | 42,000 | 40,500 | 41,000 | 1,428 | 82 |
| 2008-03-21 | 40,700 | 42,700 | 39,350 | 42,000 | 2,418 | 84 |
| 2008-03-19 | 42,850 | 42,850 | 41,000 | 41,100 | 1,586 | 82.20 |
| 2008-03-18 | 41,100 | 44,300 | 39,250 | 40,450 | 2,270 | 80.90 |
| 2008-03-17 | 40,000 | 42,000 | 39,050 | 41,900 | 3,548 | 83.80 |
| 2008-03-14 | 47,300 | 47,750 | 43,000 | 43,050 | 3,866 | 86.10 |
| 2008-03-13 | 52,000 | 53,300 | 47,000 | 47,000 | 6,186 | 94 |
| 2008-03-12 | 52,700 | 53,700 | 50,200 | 52,000 | 3,889 | 104 |
| 2008-03-11 | 48,800 | 52,000 | 48,200 | 50,700 | 2,795 | 101.40 |
| 2008-03-10 | 55,100 | 55,700 | 51,100 | 51,100 | 5,358 | 102.20 |
| 2008-03-07 | 50,100 | 56,400 | 50,100 | 56,100 | 9,338 | 112.20 |
| 2008-03-06 | 52,600 | 54,400 | 50,000 | 51,600 | 9,279 | 103.20 |
| 2008-03-05 | 49,200 | 51,600 | 48,300 | 51,600 | 5,675 | 103.20 |
| 2008-03-04 | 48,500 | 49,000 | 47,200 | 47,600 | 1,910 | 95.20 |
| 2008-03-03 | 46,900 | 49,200 | 45,800 | 47,150 | 2,638 | 94.30 |
| 2008-02-29 | 48,300 | 51,500 | 48,000 | 48,250 | 3,885 | 96.50 |
| 2008-02-28 | 45,500 | 49,450 | 45,500 | 49,100 | 5,067 | 98.20 |
| 2008-02-27 | 46,000 | 46,700 | 45,200 | 45,600 | 2,591 | 91.20 |
| 2008-02-26 | 47,950 | 48,000 | 45,200 | 45,200 | 9,373 | 90.40 |
| 2008-02-25 | 44,800 | 45,700 | 43,600 | 44,000 | 2,494 | 88 |
| 2008-02-22 | 44,000 | 46,300 | 42,500 | 44,100 | 3,321 | 88.20 |
| 2008-02-21 | 44,500 | 45,900 | 42,350 | 44,000 | 2,447 | 88 |
| 2008-02-20 | 46,700 | 47,500 | 44,150 | 44,150 | 6,632 | 88.30 |
| 2008-02-19 | 50,100 | 52,000 | 46,300 | 48,150 | 8,342 | 96.30 |
| 2008-02-18 | 49,750 | 49,750 | 49,750 | 49,750 | 502 | 99.50 |
| 2008-02-15 | 44,500 | 45,750 | 43,750 | 45,750 | 3,856 | 91.50 |
| 2008-02-14 | 41,750 | 41,750 | 41,150 | 41,750 | 2,131 | 83.50 |
| 2008-02-13 | 38,700 | 39,000 | 37,200 | 37,750 | 1,421 | 75.50 |
| 2008-02-12 | 39,000 | 41,000 | 36,700 | 37,200 | 1,851 | 74.40 |
| 2008-02-08 | 42,800 | 43,400 | 39,600 | 39,700 | 2,916 | 79.40 |
| 2008-02-07 | 44,400 | 45,200 | 41,200 | 43,600 | 3,387 | 87.20 |
| 2008-02-06 | 40,100 | 46,100 | 39,550 | 43,600 | 7,721 | 87.20 |
| 2008-02-05 | 40,800 | 42,100 | 39,350 | 42,100 | 3,844 | 84.20 |
| 2008-02-04 | 44,500 | 45,500 | 42,500 | 42,550 | 3,416 | 85.10 |
| 2008-02-01 | 49,000 | 49,200 | 45,000 | 45,800 | 2,463 | 91.60 |
| 2008-01-31 | 47,050 | 49,000 | 46,550 | 48,200 | 1,891 | 96.40 |
| 2008-01-30 | 49,000 | 51,900 | 48,000 | 48,100 | 3,534 | 96.20 |
| 2008-01-29 | 53,600 | 55,000 | 49,900 | 50,800 | 10,802 | 101.60 |
| 2008-01-28 | 47,800 | 51,400 | 47,550 | 51,400 | 7,009 | 102.80 |
| 2008-01-25 | 48,400 | 48,850 | 46,050 | 47,400 | 3,681 | 94.80 |
| 2008-01-24 | 49,000 | 49,000 | 47,200 | 47,200 | 3,557 | 94.40 |
| 2008-01-23 | 48,100 | 49,950 | 44,150 | 47,000 | 7,601 | 94 |
| 2008-01-22 | 46,500 | 48,650 | 46,500 | 46,500 | 6,057 | 93 |
| 2008-01-21 | 52,000 | 53,300 | 49,000 | 51,500 | 11,808 | 103 |
| 2008-01-18 | 43,500 | 49,300 | 43,300 | 49,300 | 6,959 | 98.60 |
| 2008-01-17 | 47,500 | 50,500 | 44,000 | 45,300 | 10,523 | 90.60 |
| 2008-01-16 | 48,000 | 51,500 | 48,000 | 48,000 | 7,041 | 96 |
| 2008-01-15 | 58,500 | 58,900 | 53,000 | 53,000 | 4,493 | 106 |
| 2008-01-11 | 63,000 | 64,000 | 58,000 | 58,000 | 7,187 | 116 |
| 2008-01-10 | 60,100 | 65,000 | 56,300 | 63,300 | 14,319 | 126.60 |
| 2008-01-09 | 66,600 | 69,000 | 60,600 | 60,600 | 17,692 | 121.20 |
| 2008-01-08 | 69,100 | 70,600 | 68,800 | 70,600 | 5,330 | 141.20 |
| 2008-01-07 | 64,400 | 65,600 | 63,700 | 65,600 | 4,864 | 131.20 |
| 2008-01-04 | 57,000 | 60,600 | 55,500 | 60,600 | 9,840 | 121.20 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2009-06-25]1株→5株
