9479 (株)インプレスホールディングス 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 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 12,500 | 12,570 | 12,040 | 12,140 | 186 | 121.40 |
| 2008-12-22 | 12,120 | 12,500 | 12,050 | 12,340 | 200 | 123.40 |
| 2008-12-19 | 12,040 | 12,490 | 12,000 | 12,320 | 382 | 123.20 |
| 2008-12-18 | 12,800 | 12,860 | 12,030 | 12,550 | 219 | 125.50 |
| 2008-12-17 | 12,800 | 13,190 | 12,800 | 13,000 | 222 | 130 |
| 2008-12-16 | 13,350 | 13,360 | 12,950 | 13,300 | 193 | 133 |
| 2008-12-15 | 12,990 | 13,480 | 12,890 | 13,380 | 208 | 133.80 |
| 2008-12-12 | 13,600 | 13,690 | 12,000 | 12,710 | 425 | 127.10 |
| 2008-12-11 | 13,300 | 13,400 | 12,910 | 13,400 | 302 | 134 |
| 2008-12-10 | 13,450 | 13,800 | 13,110 | 13,400 | 263 | 134 |
| 2008-12-09 | 13,700 | 13,700 | 13,300 | 13,470 | 114 | 134.70 |
| 2008-12-08 | 13,500 | 13,700 | 13,150 | 13,700 | 434 | 137 |
| 2008-12-05 | 13,000 | 13,000 | 12,710 | 12,960 | 359 | 129.60 |
| 2008-12-04 | 12,300 | 12,500 | 12,170 | 12,240 | 120 | 122.40 |
| 2008-12-03 | 11,810 | 12,300 | 11,810 | 12,300 | 151 | 123 |
| 2008-12-02 | 12,310 | 12,440 | 11,570 | 12,300 | 152 | 123 |
| 2008-12-01 | 12,500 | 12,600 | 12,080 | 12,500 | 160 | 125 |
| 2008-11-28 | 12,900 | 12,900 | 12,220 | 12,610 | 177 | 126.10 |
| 2008-11-27 | 12,060 | 12,500 | 11,800 | 12,500 | 129 | 125 |
| 2008-11-26 | 13,090 | 13,090 | 11,570 | 12,260 | 582 | 122.60 |
| 2008-11-25 | 12,500 | 12,500 | 11,250 | 11,890 | 210 | 118.90 |
| 2008-11-21 | 10,030 | 11,300 | 10,010 | 11,300 | 250 | 113 |
| 2008-11-20 | 11,800 | 12,240 | 11,800 | 11,830 | 122 | 118.30 |
| 2008-11-19 | 12,340 | 12,390 | 11,850 | 11,850 | 133 | 118.50 |
| 2008-11-18 | 12,080 | 12,480 | 11,880 | 12,340 | 213 | 123.40 |
| 2008-11-17 | 12,560 | 12,560 | 12,320 | 12,480 | 101 | 124.80 |
| 2008-11-14 | 12,580 | 12,780 | 12,500 | 12,760 | 261 | 127.60 |
| 2008-11-13 | 12,900 | 13,060 | 12,720 | 12,950 | 107 | 129.50 |
| 2008-11-12 | 13,010 | 13,140 | 12,620 | 12,930 | 78 | 129.30 |
| 2008-11-11 | 12,990 | 13,380 | 12,740 | 12,900 | 249 | 129 |
| 2008-11-10 | 12,820 | 13,000 | 12,780 | 12,990 | 122 | 129.90 |
| 2008-11-07 | 12,000 | 12,890 | 12,000 | 12,820 | 195 | 128.20 |
| 2008-11-06 | 12,780 | 12,970 | 12,290 | 12,830 | 351 | 128.30 |
| 2008-11-05 | 12,400 | 12,880 | 12,360 | 12,880 | 254 | 128.80 |
| 2008-11-04 | 11,850 | 12,180 | 11,850 | 11,990 | 305 | 119.90 |
| 2008-10-31 | 12,180 | 12,180 | 11,790 | 11,840 | 337 | 118.40 |
| 2008-10-30 | 11,000 | 12,000 | 11,000 | 12,000 | 424 | 120 |
| 2008-10-29 | 12,000 | 12,000 | 10,750 | 11,060 | 415 | 110.60 |
| 2008-10-28 | 10,310 | 10,740 | 9,950 | 10,740 | 231 | 107.40 |
| 2008-10-27 | 11,310 | 11,310 | 10,720 | 10,960 | 222 | 109.60 |
| 2008-10-24 | 11,500 | 11,580 | 10,900 | 10,900 | 332 | 109 |
| 2008-10-23 | 11,940 | 12,200 | 11,600 | 11,840 | 249 | 118.40 |
| 2008-10-22 | 12,550 | 12,780 | 12,250 | 12,340 | 187 | 123.40 |
| 2008-10-21 | 12,100 | 12,660 | 11,950 | 12,620 | 260 | 126.20 |
| 2008-10-20 | 11,250 | 11,990 | 11,000 | 11,920 | 320 | 119.20 |
| 2008-10-17 | 11,680 | 11,680 | 10,800 | 11,050 | 246 | 110.50 |
| 2008-10-16 | 10,320 | 11,400 | 10,050 | 10,080 | 395 | 100.80 |
| 2008-10-15 | 10,920 | 10,920 | 10,600 | 10,920 | 574 | 109.20 |
| 2008-10-14 | 9,920 | 9,920 | 9,920 | 9,920 | 172 | 99.20 |
| 2008-10-10 | 9,640 | 9,640 | 8,900 | 8,920 | 533 | 89.20 |
| 2008-10-09 | 9,500 | 9,850 | 9,050 | 9,740 | 482 | 97.40 |
| 2008-10-08 | 10,190 | 10,400 | 9,560 | 9,620 | 620 | 96.20 |
| 2008-10-07 | 10,490 | 11,300 | 10,450 | 10,900 | 677 | 109 |
| 2008-10-06 | 12,090 | 12,800 | 11,440 | 11,690 | 610 | 116.90 |
| 2008-10-03 | 12,910 | 12,910 | 12,500 | 12,700 | 161 | 127 |
| 2008-10-02 | 12,820 | 13,020 | 12,490 | 12,710 | 232 | 127.10 |
| 2008-10-01 | 13,000 | 13,000 | 12,100 | 12,810 | 344 | 128.10 |
| 2008-09-30 | 12,480 | 12,990 | 12,100 | 12,400 | 372 | 124 |
| 2008-09-29 | 14,200 | 14,820 | 12,560 | 12,790 | 460 | 127.90 |
| 2008-09-26 | 14,720 | 15,290 | 14,310 | 14,480 | 355 | 144.80 |
| 2008-09-25 | 15,360 | 15,500 | 15,000 | 15,120 | 335 | 151.20 |
| 2008-09-24 | 15,500 | 15,600 | 15,310 | 15,430 | 652 | 154.30 |
| 2008-09-22 | 16,390 | 16,390 | 15,300 | 15,310 | 259 | 153.10 |
| 2008-09-19 | 15,790 | 15,990 | 15,010 | 15,920 | 396 | 159.20 |
| 2008-09-18 | 13,510 | 16,000 | 13,510 | 15,990 | 633 | 159.90 |
| 2008-09-17 | 13,500 | 14,210 | 13,310 | 14,210 | 664 | 142.10 |
| 2008-09-16 | 15,300 | 15,300 | 14,100 | 14,500 | 353 | 145 |
| 2008-09-12 | 15,400 | 15,900 | 15,230 | 15,410 | 274 | 154.10 |
| 2008-09-11 | 15,920 | 16,450 | 15,420 | 15,500 | 276 | 155 |
| 2008-09-10 | 14,810 | 16,000 | 14,750 | 15,810 | 343 | 158.10 |
| 2008-09-09 | 15,000 | 15,390 | 14,730 | 15,310 | 442 | 153.10 |
| 2008-09-08 | 15,480 | 15,850 | 15,000 | 15,000 | 687 | 150 |
| 2008-09-05 | 16,100 | 16,300 | 15,500 | 15,880 | 341 | 158.80 |
| 2008-09-04 | 17,070 | 17,270 | 16,540 | 16,600 | 292 | 166 |
| 2008-09-03 | 17,010 | 17,500 | 17,010 | 17,210 | 292 | 172.10 |
| 2008-09-02 | 17,000 | 17,690 | 17,000 | 17,120 | 216 | 171.20 |
| 2008-09-01 | 17,930 | 17,940 | 17,000 | 17,390 | 284 | 173.90 |
| 2008-08-29 | 17,500 | 17,980 | 17,200 | 17,970 | 273 | 179.70 |
| 2008-08-28 | 17,450 | 17,630 | 17,100 | 17,110 | 248 | 171.10 |
| 2008-08-27 | 17,430 | 17,900 | 17,430 | 17,480 | 173 | 174.80 |
| 2008-08-26 | 17,500 | 17,600 | 17,260 | 17,600 | 241 | 176 |
| 2008-08-25 | 17,330 | 17,800 | 17,100 | 17,800 | 499 | 178 |
| 2008-08-22 | 18,980 | 18,980 | 17,500 | 17,830 | 642 | 178.30 |
| 2008-08-21 | 19,520 | 20,000 | 19,100 | 19,100 | 355 | 191 |
| 2008-08-20 | 19,720 | 20,510 | 19,720 | 20,500 | 290 | 205 |
| 2008-08-19 | 21,000 | 21,000 | 20,210 | 20,520 | 278 | 205.20 |
| 2008-08-18 | 21,200 | 21,990 | 21,000 | 21,000 | 714 | 210 |
| 2008-08-15 | 20,800 | 21,270 | 20,800 | 21,180 | 348 | 211.80 |
| 2008-08-14 | 21,050 | 21,220 | 20,950 | 21,060 | 423 | 210.60 |
| 2008-08-13 | 21,120 | 21,330 | 20,880 | 21,070 | 330 | 210.70 |
| 2008-08-12 | 21,260 | 21,390 | 21,000 | 21,120 | 361 | 211.20 |
| 2008-08-11 | 21,230 | 21,500 | 21,100 | 21,220 | 477 | 212.20 |
| 2008-08-08 | 20,500 | 21,000 | 20,150 | 20,950 | 534 | 209.50 |
| 2008-08-07 | 20,250 | 20,670 | 19,560 | 20,500 | 482 | 205 |
| 2008-08-06 | 20,970 | 20,990 | 19,160 | 20,250 | 689 | 202.50 |
| 2008-08-05 | 20,180 | 20,800 | 20,180 | 20,430 | 549 | 204.30 |
| 2008-08-04 | 22,500 | 22,500 | 20,000 | 20,480 | 1,557 | 204.80 |
| 2008-08-01 | 19,450 | 21,450 | 19,450 | 21,000 | 953 | 210 |
| 2008-07-31 | 19,390 | 20,040 | 19,000 | 19,450 | 477 | 194.50 |
| 2008-07-30 | 19,450 | 19,450 | 18,820 | 19,390 | 276 | 193.90 |
| 2008-07-29 | 19,000 | 19,150 | 18,250 | 19,060 | 215 | 190.60 |
| 2008-07-28 | 19,300 | 19,510 | 19,050 | 19,190 | 392 | 191.90 |
| 2008-07-25 | 18,450 | 19,060 | 18,450 | 19,010 | 298 | 190.10 |
| 2008-07-24 | 18,700 | 18,920 | 18,150 | 18,920 | 475 | 189.20 |
| 2008-07-23 | 17,910 | 18,550 | 17,870 | 18,520 | 558 | 185.20 |
| 2008-07-22 | 18,000 | 18,400 | 17,610 | 18,300 | 455 | 183 |
| 2008-07-18 | 18,410 | 18,420 | 17,500 | 17,830 | 563 | 178.30 |
| 2008-07-17 | 18,900 | 19,000 | 18,200 | 18,220 | 305 | 182.20 |
| 2008-07-16 | 18,110 | 18,720 | 18,100 | 18,300 | 294 | 183 |
| 2008-07-15 | 18,050 | 18,900 | 18,040 | 18,230 | 763 | 182.30 |
| 2008-07-14 | 18,350 | 19,080 | 18,240 | 18,520 | 395 | 185.20 |
| 2008-07-11 | 19,010 | 19,300 | 18,400 | 18,750 | 616 | 187.50 |
| 2008-07-10 | 18,420 | 19,070 | 18,000 | 18,920 | 702 | 189.20 |
| 2008-07-09 | 19,230 | 19,700 | 18,800 | 18,870 | 818 | 188.70 |
| 2008-07-08 | 19,840 | 19,840 | 18,780 | 19,100 | 1,175 | 191 |
| 2008-07-07 | 17,900 | 19,200 | 17,640 | 19,040 | 1,689 | 190.40 |
| 2008-07-04 | 17,710 | 19,310 | 17,570 | 18,900 | 2,434 | 189 |
| 2008-07-03 | 17,330 | 18,100 | 17,040 | 17,300 | 991 | 173 |
| 2008-07-02 | 17,650 | 18,000 | 16,800 | 17,130 | 1,023 | 171.30 |
| 2008-07-01 | 18,000 | 18,000 | 16,980 | 17,450 | 1,424 | 174.50 |
| 2008-06-30 | 19,100 | 19,490 | 18,100 | 18,110 | 1,248 | 181.10 |
| 2008-06-27 | 20,100 | 20,300 | 19,510 | 19,890 | 1,067 | 198.90 |
| 2008-06-26 | 21,280 | 21,420 | 20,250 | 20,650 | 534 | 206.50 |
| 2008-06-25 | 21,150 | 21,190 | 20,150 | 21,190 | 712 | 211.90 |
| 2008-06-24 | 22,510 | 22,510 | 21,410 | 21,410 | 697 | 214.10 |
| 2008-06-23 | 21,300 | 22,500 | 21,000 | 22,420 | 747 | 224.20 |
| 2008-06-20 | 22,000 | 22,000 | 20,210 | 21,600 | 2,134 | 216 |
| 2008-06-19 | 22,850 | 22,850 | 21,630 | 21,630 | 1,733 | 216.30 |
| 2008-06-18 | 23,890 | 23,890 | 22,020 | 23,150 | 3,190 | 231.50 |
| 2008-06-17 | 23,540 | 24,440 | 23,210 | 23,590 | 3,145 | 235.90 |
| 2008-06-16 | 25,210 | 25,500 | 24,100 | 24,440 | 7,011 | 244.40 |
| 2008-06-13 | 23,300 | 23,460 | 22,230 | 22,810 | 5,002 | 228.10 |
| 2008-06-12 | 21,330 | 24,030 | 20,600 | 23,500 | 11,606 | 235 |
| 2008-06-11 | 19,520 | 21,030 | 19,450 | 21,030 | 1,636 | 210.30 |
| 2008-06-10 | 17,900 | 19,520 | 17,510 | 19,030 | 2,874 | 190.30 |
| 2008-06-09 | 17,050 | 17,940 | 16,700 | 17,900 | 744 | 179 |
| 2008-06-06 | 18,000 | 18,100 | 17,630 | 17,650 | 854 | 176.50 |
| 2008-06-05 | 17,290 | 17,990 | 17,290 | 17,660 | 1,146 | 176.60 |
| 2008-06-04 | 16,600 | 17,500 | 16,600 | 17,100 | 769 | 171 |
| 2008-06-03 | 16,500 | 17,220 | 16,500 | 16,770 | 810 | 167.70 |
| 2008-06-02 | 16,500 | 16,900 | 16,330 | 16,700 | 1,038 | 167 |
| 2008-05-30 | 16,700 | 16,960 | 16,500 | 16,550 | 628 | 165.50 |
| 2008-05-29 | 16,560 | 16,780 | 16,100 | 16,550 | 673 | 165.50 |
| 2008-05-28 | 17,510 | 17,510 | 16,500 | 16,560 | 914 | 165.60 |
| 2008-05-27 | 17,480 | 17,760 | 17,070 | 17,510 | 1,108 | 175.10 |
| 2008-05-26 | 17,200 | 17,400 | 16,520 | 16,880 | 1,522 | 168.80 |
| 2008-05-23 | 17,980 | 18,280 | 17,800 | 17,800 | 2,523 | 178 |
| 2008-05-22 | 18,470 | 18,470 | 17,100 | 17,500 | 6,013 | 175 |
| 2008-05-21 | 16,000 | 16,670 | 15,990 | 16,670 | 1,058 | 166.70 |
| 2008-05-20 | 14,300 | 14,800 | 14,300 | 14,670 | 312 | 146.70 |
| 2008-05-19 | 14,850 | 14,850 | 14,390 | 14,600 | 632 | 146 |
| 2008-05-16 | 15,300 | 15,300 | 14,830 | 14,910 | 291 | 149.10 |
| 2008-05-15 | 15,220 | 15,390 | 14,810 | 15,310 | 499 | 153.10 |
| 2008-05-14 | 14,410 | 15,450 | 14,100 | 15,150 | 1,129 | 151.50 |
| 2008-05-13 | 15,510 | 15,510 | 14,300 | 14,810 | 1,530 | 148.10 |
| 2008-05-12 | 15,110 | 15,110 | 15,100 | 15,110 | 1,214 | 151.10 |
| 2008-05-09 | 12,810 | 13,300 | 12,810 | 13,110 | 486 | 131.10 |
| 2008-05-08 | 12,430 | 12,730 | 12,390 | 12,700 | 382 | 127 |
| 2008-05-07 | 12,110 | 12,390 | 11,940 | 12,220 | 227 | 122.20 |
| 2008-05-02 | 11,750 | 12,370 | 11,750 | 12,070 | 274 | 120.70 |
| 2008-05-01 | 11,870 | 11,960 | 11,700 | 11,730 | 385 | 117.30 |
| 2008-04-30 | 11,610 | 11,890 | 11,610 | 11,670 | 129 | 116.70 |
| 2008-04-28 | 11,790 | 11,800 | 11,610 | 11,750 | 276 | 117.50 |
| 2008-04-25 | 11,460 | 11,780 | 11,460 | 11,660 | 169 | 116.60 |
| 2008-04-24 | 11,690 | 11,700 | 11,550 | 11,620 | 116 | 116.20 |
| 2008-04-23 | 11,560 | 11,790 | 11,560 | 11,680 | 190 | 116.80 |
| 2008-04-22 | 11,670 | 11,810 | 11,670 | 11,800 | 121 | 118 |
| 2008-04-21 | 11,400 | 11,700 | 11,400 | 11,620 | 125 | 116.20 |
| 2008-04-18 | 11,550 | 11,650 | 11,550 | 11,650 | 127 | 116.50 |
| 2008-04-17 | 11,710 | 11,710 | 11,380 | 11,560 | 97 | 115.60 |
| 2008-04-16 | 11,600 | 11,700 | 11,540 | 11,570 | 79 | 115.70 |
| 2008-04-15 | 11,140 | 11,550 | 11,140 | 11,320 | 179 | 113.20 |
| 2008-04-14 | 11,300 | 11,470 | 11,300 | 11,440 | 186 | 114.40 |
| 2008-04-11 | 11,750 | 11,750 | 11,510 | 11,700 | 133 | 117 |
| 2008-04-10 | 11,690 | 11,790 | 11,300 | 11,790 | 104 | 117.90 |
| 2008-04-09 | 11,800 | 11,800 | 11,630 | 11,690 | 160 | 116.90 |
| 2008-04-08 | 11,720 | 11,880 | 11,720 | 11,760 | 159 | 117.60 |
| 2008-04-07 | 12,000 | 12,000 | 11,680 | 11,740 | 136 | 117.40 |
| 2008-04-04 | 11,800 | 11,880 | 11,620 | 11,700 | 240 | 117 |
| 2008-04-03 | 11,630 | 11,630 | 11,310 | 11,600 | 231 | 116 |
| 2008-04-02 | 11,510 | 11,720 | 11,460 | 11,630 | 259 | 116.30 |
| 2008-04-01 | 11,340 | 11,450 | 11,230 | 11,310 | 146 | 113.10 |
| 2008-03-31 | 10,900 | 11,200 | 10,900 | 11,200 | 276 | 112 |
| 2008-03-28 | 11,400 | 11,500 | 10,800 | 11,500 | 513 | 115 |
| 2008-03-27 | 11,480 | 11,700 | 11,170 | 11,400 | 352 | 114 |
| 2008-03-26 | 11,400 | 11,700 | 11,310 | 11,480 | 588 | 114.80 |
| 2008-03-25 | 11,000 | 12,080 | 10,800 | 11,000 | 1,104 | 110 |
| 2008-03-24 | 10,740 | 11,220 | 10,450 | 10,800 | 1,691 | 108 |
| 2008-03-21 | 12,240 | 12,360 | 12,140 | 12,340 | 109 | 123.40 |
| 2008-03-19 | 12,020 | 12,500 | 12,000 | 12,440 | 88 | 124.40 |
| 2008-03-18 | 11,900 | 12,170 | 11,750 | 11,980 | 203 | 119.80 |
| 2008-03-17 | 12,600 | 12,600 | 12,050 | 12,170 | 151 | 121.70 |
| 2008-03-14 | 12,750 | 12,870 | 12,660 | 12,660 | 446 | 126.60 |
| 2008-03-13 | 13,540 | 13,540 | 13,150 | 13,150 | 184 | 131.50 |
| 2008-03-12 | 13,620 | 13,620 | 13,320 | 13,530 | 166 | 135.30 |
| 2008-03-11 | 13,040 | 13,320 | 13,000 | 13,310 | 185 | 133.10 |
| 2008-03-10 | 13,300 | 13,380 | 12,910 | 13,240 | 208 | 132.40 |
| 2008-03-07 | 13,200 | 13,390 | 13,140 | 13,320 | 166 | 133.20 |
| 2008-03-06 | 13,280 | 13,600 | 13,220 | 13,320 | 183 | 133.20 |
| 2008-03-05 | 13,180 | 13,620 | 13,180 | 13,200 | 191 | 132 |
| 2008-03-04 | 13,320 | 13,560 | 13,140 | 13,510 | 228 | 135.10 |
| 2008-03-03 | 13,420 | 13,480 | 13,200 | 13,300 | 250 | 133 |
| 2008-02-29 | 13,690 | 13,690 | 13,400 | 13,430 | 304 | 134.30 |
| 2008-02-28 | 13,860 | 13,860 | 13,560 | 13,610 | 453 | 136.10 |
| 2008-02-27 | 13,860 | 14,220 | 13,730 | 13,860 | 274 | 138.60 |
| 2008-02-26 | 14,550 | 14,550 | 13,760 | 13,800 | 348 | 138 |
| 2008-02-25 | 14,110 | 14,200 | 13,920 | 14,090 | 217 | 140.90 |
| 2008-02-22 | 13,620 | 14,000 | 13,620 | 13,870 | 92 | 138.70 |
| 2008-02-21 | 13,690 | 14,140 | 13,600 | 13,760 | 252 | 137.60 |
| 2008-02-20 | 14,100 | 14,140 | 13,760 | 13,760 | 194 | 137.60 |
| 2008-02-19 | 14,310 | 14,400 | 13,980 | 14,220 | 196 | 142.20 |
| 2008-02-18 | 14,100 | 14,500 | 14,100 | 14,460 | 201 | 144.60 |
| 2008-02-15 | 14,000 | 14,570 | 14,000 | 14,130 | 222 | 141.30 |
| 2008-02-14 | 14,110 | 14,550 | 14,110 | 14,500 | 148 | 145 |
| 2008-02-13 | 14,520 | 14,530 | 14,100 | 14,110 | 244 | 141.10 |
| 2008-02-12 | 14,510 | 14,530 | 14,170 | 14,530 | 149 | 145.30 |
| 2008-02-08 | 14,590 | 14,790 | 14,510 | 14,520 | 205 | 145.20 |
| 2008-02-07 | 14,930 | 14,930 | 14,500 | 14,520 | 163 | 145.20 |
| 2008-02-06 | 14,870 | 14,900 | 14,680 | 14,740 | 165 | 147.40 |
| 2008-02-05 | 15,000 | 15,290 | 14,930 | 15,070 | 97 | 150.70 |
| 2008-02-04 | 15,500 | 15,500 | 15,020 | 15,290 | 174 | 152.90 |
| 2008-02-01 | 15,000 | 15,750 | 15,000 | 15,140 | 147 | 151.40 |
| 2008-01-31 | 15,000 | 15,400 | 14,500 | 15,400 | 172 | 154 |
| 2008-01-30 | 15,510 | 15,510 | 14,900 | 15,020 | 215 | 150.20 |
| 2008-01-29 | 15,110 | 15,490 | 14,700 | 15,490 | 457 | 154.90 |
| 2008-01-28 | 15,500 | 16,000 | 15,050 | 15,100 | 365 | 151 |
| 2008-01-25 | 14,960 | 15,140 | 14,650 | 15,140 | 420 | 151.40 |
| 2008-01-24 | 14,590 | 14,670 | 14,390 | 14,560 | 160 | 145.60 |
| 2008-01-23 | 14,130 | 14,600 | 13,540 | 14,420 | 324 | 144.20 |
| 2008-01-22 | 14,590 | 14,600 | 14,000 | 14,330 | 652 | 143.30 |
| 2008-01-21 | 14,640 | 15,000 | 13,900 | 15,000 | 672 | 150 |
| 2008-01-18 | 13,230 | 13,870 | 13,140 | 13,840 | 403 | 138.40 |
| 2008-01-17 | 13,500 | 14,500 | 13,480 | 13,630 | 635 | 136.30 |
| 2008-01-16 | 14,000 | 14,000 | 13,360 | 13,410 | 552 | 134.10 |
| 2008-01-15 | 14,900 | 14,990 | 14,500 | 14,500 | 445 | 145 |
| 2008-01-11 | 15,490 | 15,490 | 14,950 | 15,100 | 338 | 151 |
| 2008-01-10 | 15,600 | 15,600 | 15,290 | 15,510 | 127 | 155.10 |
| 2008-01-09 | 15,200 | 15,560 | 15,100 | 15,490 | 211 | 154.90 |
| 2008-01-08 | 15,200 | 15,370 | 14,950 | 15,360 | 265 | 153.60 |
| 2008-01-07 | 14,750 | 15,290 | 14,720 | 15,160 | 356 | 151.60 |
| 2008-01-04 | 15,500 | 15,680 | 14,950 | 14,950 | 403 | 149.50 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-06-27]1株→3株 [2001-06-26]1株→1.2株