9613 (株)NTTデータグループ 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 | 346,000 | 358,000 | 346,000 | 358,000 | 2,044 | 716 |
| 2008-12-29 | 350,000 | 354,000 | 345,000 | 350,000 | 3,686 | 700 |
| 2008-12-26 | 352,000 | 355,000 | 348,000 | 355,000 | 1,507 | 710 |
| 2008-12-25 | 341,000 | 348,000 | 341,000 | 347,000 | 1,498 | 694 |
| 2008-12-24 | 346,000 | 347,000 | 338,000 | 344,000 | 8,307 | 688 |
| 2008-12-22 | 356,000 | 363,000 | 352,000 | 353,000 | 11,142 | 706 |
| 2008-12-19 | 375,000 | 375,000 | 364,000 | 366,000 | 7,319 | 732 |
| 2008-12-18 | 366,000 | 374,000 | 364,000 | 373,000 | 7,041 | 746 |
| 2008-12-17 | 370,000 | 374,000 | 359,000 | 368,000 | 9,416 | 736 |
| 2008-12-16 | 364,000 | 370,000 | 360,000 | 367,000 | 5,891 | 734 |
| 2008-12-15 | 363,000 | 369,000 | 359,000 | 364,000 | 9,067 | 728 |
| 2008-12-12 | 356,000 | 364,000 | 346,000 | 358,000 | 32,225 | 716 |
| 2008-12-11 | 371,000 | 375,000 | 368,000 | 374,000 | 12,952 | 748 |
| 2008-12-10 | 379,000 | 390,000 | 376,000 | 383,000 | 8,333 | 766 |
| 2008-12-09 | 384,000 | 385,000 | 370,000 | 376,000 | 9,486 | 752 |
| 2008-12-08 | 362,000 | 387,000 | 358,000 | 384,000 | 14,451 | 768 |
| 2008-12-05 | 350,000 | 364,000 | 343,000 | 358,000 | 12,736 | 716 |
| 2008-12-04 | 349,000 | 349,000 | 338,000 | 346,000 | 10,535 | 692 |
| 2008-12-03 | 342,000 | 347,000 | 337,000 | 344,000 | 9,479 | 688 |
| 2008-12-02 | 334,000 | 342,000 | 327,000 | 328,000 | 9,286 | 656 |
| 2008-12-01 | 341,000 | 346,000 | 331,000 | 344,000 | 5,762 | 688 |
| 2008-11-28 | 355,000 | 357,000 | 341,000 | 344,000 | 9,456 | 688 |
| 2008-11-27 | 366,000 | 366,000 | 352,000 | 356,000 | 5,189 | 712 |
| 2008-11-26 | 363,000 | 367,000 | 352,000 | 357,000 | 7,273 | 714 |
| 2008-11-25 | 364,000 | 364,000 | 347,000 | 358,000 | 11,710 | 716 |
| 2008-11-21 | 325,000 | 350,000 | 322,000 | 344,000 | 13,666 | 688 |
| 2008-11-20 | 368,000 | 368,000 | 350,000 | 350,000 | 15,302 | 700 |
| 2008-11-19 | 361,000 | 370,000 | 350,000 | 367,000 | 15,014 | 734 |
| 2008-11-18 | 355,000 | 369,000 | 351,000 | 362,000 | 9,267 | 724 |
| 2008-11-17 | 349,000 | 372,000 | 339,000 | 360,000 | 8,948 | 720 |
| 2008-11-14 | 371,000 | 374,000 | 355,000 | 359,000 | 16,927 | 718 |
| 2008-11-13 | 346,000 | 362,000 | 343,000 | 357,000 | 12,851 | 714 |
| 2008-11-12 | 344,000 | 363,000 | 344,000 | 359,000 | 8,866 | 718 |
| 2008-11-11 | 366,000 | 370,000 | 355,000 | 359,000 | 7,880 | 718 |
| 2008-11-10 | 369,000 | 371,000 | 361,000 | 371,000 | 8,643 | 742 |
| 2008-11-07 | 349,000 | 366,000 | 341,000 | 354,000 | 18,264 | 708 |
| 2008-11-06 | 352,000 | 369,000 | 350,000 | 359,000 | 18,530 | 718 |
| 2008-11-05 | 375,000 | 377,000 | 345,000 | 359,000 | 18,146 | 718 |
| 2008-11-04 | 335,000 | 356,000 | 331,000 | 355,000 | 14,029 | 710 |
| 2008-10-31 | 331,000 | 340,000 | 320,000 | 320,000 | 18,314 | 640 |
| 2008-10-30 | 317,000 | 370,000 | 312,000 | 370,000 | 19,465 | 740 |
| 2008-10-29 | 299,100 | 320,000 | 296,000 | 320,000 | 20,979 | 640 |
| 2008-10-28 | 284,200 | 295,100 | 273,300 | 295,100 | 21,068 | 590.20 |
| 2008-10-27 | 296,100 | 306,000 | 284,600 | 285,700 | 33,818 | 571.40 |
| 2008-10-24 | 302,000 | 311,000 | 287,000 | 292,100 | 28,206 | 584.20 |
| 2008-10-23 | 309,000 | 322,000 | 297,600 | 318,000 | 31,568 | 636 |
| 2008-10-22 | 350,000 | 351,000 | 328,000 | 328,000 | 17,368 | 656 |
| 2008-10-21 | 348,000 | 356,000 | 339,000 | 347,000 | 18,250 | 694 |
| 2008-10-20 | 338,000 | 354,000 | 320,000 | 348,000 | 21,075 | 696 |
| 2008-10-17 | 326,000 | 341,000 | 325,000 | 333,000 | 22,374 | 666 |
| 2008-10-16 | 319,000 | 330,000 | 300,000 | 311,000 | 29,804 | 622 |
| 2008-10-15 | 319,000 | 332,000 | 313,000 | 328,000 | 17,311 | 656 |
| 2008-10-14 | 305,000 | 320,000 | 301,000 | 320,000 | 16,389 | 640 |
| 2008-10-10 | 280,000 | 289,000 | 280,000 | 280,000 | 40,778 | 560 |
| 2008-10-09 | 339,000 | 341,000 | 321,000 | 330,000 | 18,426 | 660 |
| 2008-10-08 | 376,000 | 380,000 | 342,000 | 344,000 | 18,718 | 688 |
| 2008-10-07 | 407,000 | 410,000 | 387,000 | 391,000 | 15,646 | 782 |
| 2008-10-06 | 442,000 | 445,000 | 416,000 | 422,000 | 15,545 | 844 |
| 2008-10-03 | 425,000 | 443,000 | 421,000 | 437,000 | 15,462 | 874 |
| 2008-10-02 | 431,000 | 438,000 | 425,000 | 429,000 | 12,747 | 858 |
| 2008-10-01 | 417,000 | 424,000 | 415,000 | 421,000 | 9,296 | 842 |
| 2008-09-30 | 419,000 | 423,000 | 414,000 | 414,000 | 11,785 | 828 |
| 2008-09-29 | 437,000 | 446,000 | 433,000 | 437,000 | 9,063 | 874 |
| 2008-09-26 | 436,000 | 442,000 | 433,000 | 442,000 | 7,319 | 884 |
| 2008-09-25 | 435,000 | 444,000 | 432,000 | 441,000 | 5,788 | 882 |
| 2008-09-24 | 432,000 | 445,000 | 432,000 | 443,000 | 11,094 | 886 |
| 2008-09-22 | 454,000 | 454,000 | 421,000 | 421,000 | 9,943 | 842 |
| 2008-09-19 | 442,000 | 449,000 | 436,000 | 449,000 | 13,178 | 898 |
| 2008-09-18 | 425,000 | 436,000 | 417,000 | 432,000 | 13,927 | 864 |
| 2008-09-17 | 429,000 | 433,000 | 418,000 | 425,000 | 10,364 | 850 |
| 2008-09-16 | 415,000 | 436,000 | 415,000 | 424,000 | 24,549 | 848 |
| 2008-09-12 | 426,000 | 426,000 | 415,000 | 420,000 | 27,871 | 840 |
| 2008-09-11 | 421,000 | 423,000 | 418,000 | 421,000 | 8,526 | 842 |
| 2008-09-10 | 436,000 | 441,000 | 431,000 | 434,000 | 9,492 | 868 |
| 2008-09-09 | 439,000 | 445,000 | 436,000 | 442,000 | 5,303 | 884 |
| 2008-09-08 | 460,000 | 460,000 | 444,000 | 448,000 | 10,554 | 896 |
| 2008-09-05 | 449,000 | 452,000 | 439,000 | 444,000 | 11,376 | 888 |
| 2008-09-04 | 449,000 | 454,000 | 437,000 | 454,000 | 7,929 | 908 |
| 2008-09-03 | 450,000 | 452,000 | 443,000 | 448,000 | 5,416 | 896 |
| 2008-09-02 | 454,000 | 456,000 | 435,000 | 445,000 | 9,562 | 890 |
| 2008-09-01 | 446,000 | 458,000 | 445,000 | 454,000 | 6,036 | 908 |
| 2008-08-29 | 456,000 | 457,000 | 450,000 | 451,000 | 10,236 | 902 |
| 2008-08-28 | 451,000 | 454,000 | 449,000 | 451,000 | 5,942 | 902 |
| 2008-08-27 | 438,000 | 444,000 | 436,000 | 443,000 | 4,033 | 886 |
| 2008-08-26 | 439,000 | 444,000 | 436,000 | 442,000 | 3,912 | 884 |
| 2008-08-25 | 445,000 | 450,000 | 444,000 | 445,000 | 5,369 | 890 |
| 2008-08-22 | 442,000 | 444,000 | 434,000 | 442,000 | 3,495 | 884 |
| 2008-08-21 | 442,000 | 444,000 | 433,000 | 437,000 | 5,663 | 874 |
| 2008-08-20 | 441,000 | 449,000 | 441,000 | 444,000 | 4,918 | 888 |
| 2008-08-19 | 440,000 | 446,000 | 440,000 | 446,000 | 8,023 | 892 |
| 2008-08-18 | 444,000 | 454,000 | 440,000 | 448,000 | 9,218 | 896 |
| 2008-08-15 | 446,000 | 454,000 | 444,000 | 452,000 | 8,487 | 904 |
| 2008-08-14 | 446,000 | 456,000 | 445,000 | 451,000 | 9,243 | 902 |
| 2008-08-13 | 463,000 | 465,000 | 452,000 | 456,000 | 13,050 | 912 |
| 2008-08-12 | 478,000 | 478,000 | 468,000 | 473,000 | 6,894 | 946 |
| 2008-08-11 | 473,000 | 482,000 | 472,000 | 478,000 | 9,579 | 956 |
| 2008-08-08 | 466,000 | 478,000 | 463,000 | 474,000 | 19,009 | 948 |
| 2008-08-07 | 472,000 | 475,000 | 466,000 | 466,000 | 9,560 | 932 |
| 2008-08-06 | 470,000 | 475,000 | 468,000 | 470,000 | 9,448 | 940 |
| 2008-08-05 | 466,000 | 470,000 | 462,000 | 465,000 | 9,587 | 930 |
| 2008-08-04 | 460,000 | 469,000 | 459,000 | 462,000 | 14,210 | 924 |
| 2008-08-01 | 451,000 | 459,000 | 445,000 | 458,000 | 11,204 | 916 |
| 2008-07-31 | 449,000 | 453,000 | 443,000 | 446,000 | 9,924 | 892 |
| 2008-07-30 | 440,000 | 452,000 | 438,000 | 448,000 | 11,975 | 896 |
| 2008-07-29 | 436,000 | 436,000 | 432,000 | 434,000 | 8,299 | 868 |
| 2008-07-28 | 435,000 | 438,000 | 434,000 | 437,000 | 4,716 | 874 |
| 2008-07-25 | 427,000 | 434,000 | 427,000 | 434,000 | 6,969 | 868 |
| 2008-07-24 | 429,000 | 438,000 | 429,000 | 436,000 | 10,441 | 872 |
| 2008-07-23 | 435,000 | 435,000 | 427,000 | 429,000 | 7,057 | 858 |
| 2008-07-22 | 425,000 | 432,000 | 425,000 | 432,000 | 9,450 | 864 |
| 2008-07-18 | 422,000 | 422,000 | 416,000 | 418,000 | 5,481 | 836 |
| 2008-07-17 | 415,000 | 421,000 | 412,000 | 420,000 | 7,476 | 840 |
| 2008-07-16 | 406,000 | 415,000 | 406,000 | 414,000 | 7,884 | 828 |
| 2008-07-15 | 415,000 | 418,000 | 406,000 | 409,000 | 7,069 | 818 |
| 2008-07-14 | 413,000 | 421,000 | 413,000 | 414,000 | 6,175 | 828 |
| 2008-07-11 | 425,000 | 425,000 | 412,000 | 416,000 | 17,884 | 832 |
| 2008-07-10 | 417,000 | 426,000 | 417,000 | 422,000 | 7,402 | 844 |
| 2008-07-09 | 431,000 | 432,000 | 424,000 | 426,000 | 9,832 | 852 |
| 2008-07-08 | 429,000 | 430,000 | 422,000 | 426,000 | 8,930 | 852 |
| 2008-07-07 | 422,000 | 430,000 | 421,000 | 427,000 | 8,424 | 854 |
| 2008-07-04 | 425,000 | 426,000 | 420,000 | 421,000 | 8,715 | 842 |
| 2008-07-03 | 412,000 | 426,000 | 412,000 | 423,000 | 17,805 | 846 |
| 2008-07-02 | 416,000 | 421,000 | 410,000 | 417,000 | 14,514 | 834 |
| 2008-07-01 | 416,000 | 416,000 | 408,000 | 412,000 | 8,646 | 824 |
| 2008-06-30 | 415,000 | 415,000 | 411,000 | 415,000 | 7,092 | 830 |
| 2008-06-27 | 413,000 | 413,000 | 404,000 | 410,000 | 8,405 | 820 |
| 2008-06-26 | 415,000 | 419,000 | 414,000 | 415,000 | 10,820 | 830 |
| 2008-06-25 | 406,000 | 412,000 | 401,000 | 411,000 | 9,140 | 822 |
| 2008-06-24 | 400,000 | 406,000 | 395,000 | 405,000 | 7,865 | 810 |
| 2008-06-23 | 399,000 | 402,000 | 398,000 | 400,000 | 5,645 | 800 |
| 2008-06-20 | 407,000 | 409,000 | 401,000 | 405,000 | 7,777 | 810 |
| 2008-06-19 | 410,000 | 412,000 | 405,000 | 409,000 | 6,170 | 818 |
| 2008-06-18 | 412,000 | 420,000 | 409,000 | 414,000 | 10,887 | 828 |
| 2008-06-17 | 406,000 | 408,000 | 403,000 | 407,000 | 7,527 | 814 |
| 2008-06-16 | 402,000 | 410,000 | 398,000 | 406,000 | 9,158 | 812 |
| 2008-06-13 | 408,000 | 409,000 | 397,000 | 401,000 | 57,999 | 802 |
| 2008-06-12 | 404,000 | 407,000 | 400,000 | 404,000 | 14,733 | 808 |
| 2008-06-11 | 414,000 | 416,000 | 410,000 | 412,000 | 14,812 | 824 |
| 2008-06-10 | 416,000 | 416,000 | 405,000 | 409,000 | 8,590 | 818 |
| 2008-06-09 | 404,000 | 412,000 | 404,000 | 412,000 | 6,544 | 824 |
| 2008-06-06 | 417,000 | 418,000 | 413,000 | 414,000 | 10,147 | 828 |
| 2008-06-05 | 418,000 | 418,000 | 410,000 | 412,000 | 12,018 | 824 |
| 2008-06-04 | 421,000 | 422,000 | 416,000 | 419,000 | 14,044 | 838 |
| 2008-06-03 | 423,000 | 426,000 | 420,000 | 423,000 | 13,411 | 846 |
| 2008-06-02 | 432,000 | 435,000 | 428,000 | 431,000 | 10,526 | 862 |
| 2008-05-30 | 438,000 | 438,000 | 431,000 | 437,000 | 9,263 | 874 |
| 2008-05-29 | 423,000 | 430,000 | 421,000 | 427,000 | 11,617 | 854 |
| 2008-05-28 | 425,000 | 428,000 | 419,000 | 419,000 | 10,241 | 838 |
| 2008-05-27 | 426,000 | 428,000 | 424,000 | 425,000 | 6,739 | 850 |
| 2008-05-26 | 429,000 | 430,000 | 423,000 | 428,000 | 8,170 | 856 |
| 2008-05-23 | 425,000 | 434,000 | 424,000 | 430,000 | 7,599 | 860 |
| 2008-05-22 | 422,000 | 435,000 | 421,000 | 432,000 | 12,683 | 864 |
| 2008-05-21 | 422,000 | 425,000 | 419,000 | 423,000 | 11,404 | 846 |
| 2008-05-20 | 431,000 | 436,000 | 426,000 | 428,000 | 9,012 | 856 |
| 2008-05-19 | 440,000 | 441,000 | 433,000 | 435,000 | 7,167 | 870 |
| 2008-05-16 | 446,000 | 452,000 | 441,000 | 442,000 | 7,534 | 884 |
| 2008-05-15 | 448,000 | 454,000 | 446,000 | 451,000 | 10,297 | 902 |
| 2008-05-14 | 448,000 | 450,000 | 439,000 | 447,000 | 11,582 | 894 |
| 2008-05-13 | 441,000 | 450,000 | 438,000 | 450,000 | 13,617 | 900 |
| 2008-05-12 | 427,000 | 448,000 | 427,000 | 446,000 | 26,621 | 892 |
| 2008-05-09 | 422,000 | 427,000 | 420,000 | 422,000 | 17,408 | 844 |
| 2008-05-08 | 424,000 | 426,000 | 419,000 | 419,000 | 8,923 | 838 |
| 2008-05-07 | 436,000 | 440,000 | 425,000 | 427,000 | 11,593 | 854 |
| 2008-05-02 | 434,000 | 438,000 | 431,000 | 436,000 | 7,401 | 872 |
| 2008-05-01 | 425,000 | 429,000 | 424,000 | 428,000 | 7,165 | 856 |
| 2008-04-30 | 428,000 | 433,000 | 427,000 | 427,000 | 8,833 | 854 |
| 2008-04-28 | 437,000 | 437,000 | 423,000 | 429,000 | 12,710 | 858 |
| 2008-04-25 | 441,000 | 443,000 | 435,000 | 437,000 | 14,324 | 874 |
| 2008-04-24 | 443,000 | 447,000 | 439,000 | 445,000 | 5,836 | 890 |
| 2008-04-23 | 443,000 | 450,000 | 441,000 | 447,000 | 7,125 | 894 |
| 2008-04-22 | 438,000 | 443,000 | 438,000 | 443,000 | 7,350 | 886 |
| 2008-04-21 | 453,000 | 454,000 | 438,000 | 440,000 | 10,379 | 880 |
| 2008-04-18 | 450,000 | 451,000 | 443,000 | 448,000 | 5,659 | 896 |
| 2008-04-17 | 451,000 | 452,000 | 443,000 | 447,000 | 9,045 | 894 |
| 2008-04-16 | 444,000 | 446,000 | 441,000 | 443,000 | 4,715 | 886 |
| 2008-04-15 | 446,000 | 447,000 | 436,000 | 439,000 | 10,270 | 878 |
| 2008-04-14 | 455,000 | 457,000 | 446,000 | 449,000 | 7,820 | 898 |
| 2008-04-11 | 453,000 | 469,000 | 451,000 | 468,000 | 26,499 | 936 |
| 2008-04-10 | 454,000 | 454,000 | 443,000 | 445,000 | 10,686 | 890 |
| 2008-04-09 | 458,000 | 462,000 | 447,000 | 454,000 | 10,330 | 908 |
| 2008-04-08 | 448,000 | 454,000 | 446,000 | 450,000 | 5,326 | 900 |
| 2008-04-07 | 450,000 | 454,000 | 449,000 | 453,000 | 7,115 | 906 |
| 2008-04-04 | 450,000 | 459,000 | 450,000 | 458,000 | 4,800 | 916 |
| 2008-04-03 | 447,000 | 456,000 | 444,000 | 455,000 | 5,903 | 910 |
| 2008-04-02 | 451,000 | 453,000 | 447,000 | 453,000 | 8,689 | 906 |
| 2008-04-01 | 438,000 | 446,000 | 437,000 | 437,000 | 7,969 | 874 |
| 2008-03-31 | 442,000 | 451,000 | 435,000 | 436,000 | 9,409 | 872 |
| 2008-03-28 | 439,000 | 452,000 | 436,000 | 447,000 | 7,961 | 894 |
| 2008-03-27 | 431,000 | 445,000 | 427,000 | 444,000 | 10,125 | 888 |
| 2008-03-26 | 429,000 | 438,000 | 427,000 | 436,000 | 6,397 | 872 |
| 2008-03-25 | 439,000 | 441,000 | 431,000 | 436,000 | 8,110 | 872 |
| 2008-03-24 | 443,000 | 443,000 | 433,000 | 435,000 | 7,261 | 870 |
| 2008-03-21 | 437,000 | 445,000 | 437,000 | 442,000 | 5,753 | 884 |
| 2008-03-19 | 456,000 | 456,000 | 436,000 | 441,000 | 9,226 | 882 |
| 2008-03-18 | 435,000 | 458,000 | 433,000 | 441,000 | 15,086 | 882 |
| 2008-03-17 | 448,000 | 448,000 | 432,000 | 437,000 | 21,593 | 874 |
| 2008-03-14 | 464,000 | 486,000 | 463,000 | 466,000 | 54,057 | 932 |
| 2008-03-13 | 477,000 | 477,000 | 459,000 | 461,000 | 13,183 | 922 |
| 2008-03-12 | 471,000 | 481,000 | 467,000 | 476,000 | 12,279 | 952 |
| 2008-03-11 | 462,000 | 468,000 | 451,000 | 463,000 | 13,604 | 926 |
| 2008-03-10 | 473,000 | 473,000 | 459,000 | 467,000 | 12,832 | 934 |
| 2008-03-07 | 477,000 | 485,000 | 465,000 | 478,000 | 10,340 | 956 |
| 2008-03-06 | 484,000 | 503,000 | 483,000 | 497,000 | 8,264 | 994 |
| 2008-03-05 | 491,000 | 492,000 | 480,000 | 487,000 | 6,049 | 974 |
| 2008-03-04 | 491,000 | 492,000 | 480,000 | 490,000 | 9,427 | 980 |
| 2008-03-03 | 483,000 | 490,000 | 477,000 | 481,000 | 11,843 | 962 |
| 2008-02-29 | 495,000 | 500,000 | 488,000 | 493,000 | 9,433 | 986 |
| 2008-02-28 | 496,000 | 508,000 | 495,000 | 505,000 | 7,705 | 1,010 |
| 2008-02-27 | 507,000 | 508,000 | 499,000 | 506,000 | 7,270 | 1,012 |
| 2008-02-26 | 508,000 | 509,000 | 494,000 | 495,000 | 8,197 | 990 |
| 2008-02-25 | 490,000 | 511,000 | 490,000 | 507,000 | 12,352 | 1,014 |
| 2008-02-22 | 495,000 | 496,000 | 479,000 | 493,000 | 10,764 | 986 |
| 2008-02-21 | 488,000 | 501,000 | 487,000 | 497,000 | 13,155 | 994 |
| 2008-02-20 | 482,000 | 485,000 | 476,000 | 478,000 | 15,423 | 956 |
| 2008-02-19 | 470,000 | 474,000 | 466,000 | 473,000 | 6,638 | 946 |
| 2008-02-18 | 466,000 | 473,000 | 459,000 | 462,000 | 8,352 | 924 |
| 2008-02-15 | 462,000 | 468,000 | 454,000 | 465,000 | 8,299 | 930 |
| 2008-02-14 | 465,000 | 472,000 | 464,000 | 472,000 | 8,335 | 944 |
| 2008-02-13 | 457,000 | 460,000 | 444,000 | 449,000 | 8,207 | 898 |
| 2008-02-12 | 455,000 | 462,000 | 453,000 | 455,000 | 4,562 | 910 |
| 2008-02-08 | 457,000 | 461,000 | 453,000 | 458,000 | 15,116 | 916 |
| 2008-02-07 | 452,000 | 465,000 | 451,000 | 462,000 | 8,060 | 924 |
| 2008-02-06 | 461,000 | 469,000 | 455,000 | 455,000 | 10,192 | 910 |
| 2008-02-05 | 473,000 | 475,000 | 467,000 | 471,000 | 6,060 | 942 |
| 2008-02-04 | 475,000 | 481,000 | 473,000 | 478,000 | 7,876 | 956 |
| 2008-02-01 | 460,000 | 473,000 | 457,000 | 466,000 | 10,105 | 932 |
| 2008-01-31 | 447,000 | 478,000 | 445,000 | 470,000 | 17,128 | 940 |
| 2008-01-30 | 449,000 | 457,000 | 436,000 | 442,000 | 17,053 | 884 |
| 2008-01-29 | 451,000 | 462,000 | 448,000 | 459,000 | 9,528 | 918 |
| 2008-01-28 | 461,000 | 461,000 | 448,000 | 448,000 | 17,293 | 896 |
| 2008-01-25 | 461,000 | 469,000 | 454,000 | 466,000 | 10,291 | 932 |
| 2008-01-24 | 458,000 | 461,000 | 449,000 | 456,000 | 18,842 | 912 |
| 2008-01-23 | 448,000 | 454,000 | 441,000 | 452,000 | 19,945 | 904 |
| 2008-01-22 | 450,000 | 452,000 | 431,000 | 433,000 | 17,905 | 866 |
| 2008-01-21 | 469,000 | 471,000 | 460,000 | 460,000 | 10,550 | 920 |
| 2008-01-18 | 476,000 | 483,000 | 468,000 | 481,000 | 11,762 | 962 |
| 2008-01-17 | 479,000 | 481,000 | 466,000 | 479,000 | 13,133 | 958 |
| 2008-01-16 | 460,000 | 478,000 | 460,000 | 466,000 | 14,617 | 932 |
| 2008-01-15 | 473,000 | 476,000 | 462,000 | 469,000 | 12,834 | 938 |
| 2008-01-11 | 458,000 | 470,000 | 458,000 | 463,000 | 17,211 | 926 |
| 2008-01-10 | 465,000 | 468,000 | 459,000 | 459,000 | 10,431 | 918 |
| 2008-01-09 | 472,000 | 473,000 | 465,000 | 465,000 | 15,226 | 930 |
| 2008-01-08 | 474,000 | 488,000 | 473,000 | 487,000 | 11,703 | 974 |
| 2008-01-07 | 465,000 | 480,000 | 457,000 | 474,000 | 9,717 | 948 |
| 2008-01-04 | 477,000 | 478,000 | 468,000 | 470,000 | 8,991 | 940 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
