3770 (株)ザッパラス 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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 211,000 | 214,200 | 209,100 | 210,000 | 294 | 2,100 |
| 2008-12-29 | 209,500 | 217,900 | 207,500 | 214,300 | 793 | 2,143 |
| 2008-12-26 | 206,500 | 209,500 | 202,000 | 209,500 | 550 | 2,095 |
| 2008-12-25 | 203,000 | 210,000 | 200,500 | 206,000 | 677 | 2,060 |
| 2008-12-24 | 219,600 | 220,000 | 203,300 | 205,900 | 1,036 | 2,059 |
| 2008-12-22 | 218,000 | 224,200 | 215,000 | 219,000 | 1,030 | 2,190 |
| 2008-12-19 | 210,500 | 219,500 | 207,000 | 214,800 | 1,468 | 2,148 |
| 2008-12-18 | 205,000 | 210,000 | 201,000 | 210,000 | 1,297 | 2,100 |
| 2008-12-17 | 219,500 | 221,000 | 203,800 | 205,200 | 2,166 | 2,052 |
| 2008-12-16 | 222,100 | 226,000 | 215,100 | 216,100 | 1,479 | 2,161 |
| 2008-12-15 | 229,500 | 229,800 | 219,300 | 223,000 | 1,506 | 2,230 |
| 2008-12-12 | 229,500 | 230,000 | 219,300 | 226,200 | 1,184 | 2,262 |
| 2008-12-11 | 230,300 | 233,200 | 224,000 | 228,000 | 1,097 | 2,280 |
| 2008-12-10 | 225,000 | 232,600 | 224,000 | 230,300 | 1,170 | 2,303 |
| 2008-12-09 | 238,000 | 238,400 | 221,100 | 222,200 | 2,131 | 2,222 |
| 2008-12-08 | 241,000 | 243,000 | 227,400 | 236,200 | 2,189 | 2,362 |
| 2008-12-05 | 231,000 | 239,000 | 221,100 | 237,000 | 1,551 | 2,370 |
| 2008-12-04 | 235,300 | 239,000 | 226,000 | 230,100 | 1,123 | 2,301 |
| 2008-12-03 | 248,500 | 249,200 | 233,200 | 234,600 | 1,776 | 2,346 |
| 2008-12-02 | 256,000 | 264,000 | 236,000 | 240,500 | 3,282 | 2,405 |
| 2008-12-01 | 253,500 | 259,500 | 248,000 | 248,000 | 888 | 2,480 |
| 2008-11-28 | 239,000 | 249,800 | 235,100 | 249,500 | 1,003 | 2,495 |
| 2008-11-27 | 241,900 | 244,000 | 234,300 | 235,000 | 889 | 2,350 |
| 2008-11-26 | 252,500 | 252,500 | 230,800 | 234,300 | 2,397 | 2,343 |
| 2008-11-25 | 245,000 | 252,500 | 237,500 | 252,500 | 839 | 2,525 |
| 2008-11-21 | 206,500 | 235,000 | 206,500 | 233,000 | 1,368 | 2,330 |
| 2008-11-20 | 250,000 | 250,000 | 214,600 | 218,500 | 2,328 | 2,185 |
| 2008-11-19 | 254,000 | 254,500 | 249,000 | 252,400 | 340 | 2,524 |
| 2008-11-18 | 259,900 | 259,900 | 249,000 | 250,000 | 618 | 2,500 |
| 2008-11-17 | 257,900 | 258,400 | 252,000 | 253,000 | 562 | 2,530 |
| 2008-11-14 | 255,000 | 255,000 | 249,000 | 252,000 | 490 | 2,520 |
| 2008-11-13 | 245,000 | 252,700 | 242,000 | 245,500 | 489 | 2,455 |
| 2008-11-12 | 254,000 | 258,000 | 249,000 | 249,000 | 525 | 2,490 |
| 2008-11-11 | 250,100 | 257,800 | 247,200 | 250,000 | 586 | 2,500 |
| 2008-11-10 | 259,000 | 269,500 | 246,000 | 246,100 | 1,182 | 2,461 |
| 2008-11-07 | 230,000 | 257,800 | 230,000 | 255,000 | 1,140 | 2,550 |
| 2008-11-06 | 243,000 | 247,000 | 234,100 | 237,000 | 1,089 | 2,370 |
| 2008-11-05 | 268,800 | 272,000 | 252,400 | 252,600 | 1,794 | 2,526 |
| 2008-11-04 | 240,000 | 262,700 | 238,000 | 257,000 | 905 | 2,570 |
| 2008-10-31 | 225,200 | 238,000 | 218,000 | 230,000 | 865 | 2,300 |
| 2008-10-30 | 220,300 | 233,200 | 213,000 | 225,000 | 1,173 | 2,250 |
| 2008-10-29 | 241,000 | 241,000 | 212,000 | 221,000 | 834 | 2,210 |
| 2008-10-28 | 210,900 | 225,000 | 195,100 | 221,000 | 1,187 | 2,210 |
| 2008-10-27 | 231,400 | 237,000 | 208,000 | 215,000 | 607 | 2,150 |
| 2008-10-24 | 247,000 | 250,000 | 226,000 | 230,000 | 723 | 2,300 |
| 2008-10-23 | 239,000 | 251,900 | 237,000 | 248,000 | 798 | 2,480 |
| 2008-10-22 | 261,200 | 264,000 | 251,000 | 251,000 | 745 | 2,510 |
| 2008-10-21 | 269,500 | 270,000 | 257,000 | 257,200 | 682 | 2,572 |
| 2008-10-20 | 262,000 | 269,300 | 255,100 | 261,500 | 1,501 | 2,615 |
| 2008-10-17 | 269,100 | 271,000 | 255,100 | 266,000 | 1,541 | 2,660 |
| 2008-10-16 | 223,000 | 250,800 | 216,000 | 246,800 | 2,141 | 2,468 |
| 2008-10-15 | 215,200 | 246,200 | 212,000 | 239,000 | 1,630 | 2,390 |
| 2008-10-14 | 211,200 | 211,200 | 207,100 | 211,200 | 1,164 | 2,112 |
| 2008-10-10 | 174,500 | 190,000 | 166,500 | 181,200 | 2,500 | 1,812 |
| 2008-10-09 | 192,900 | 215,000 | 184,000 | 206,500 | 2,264 | 2,065 |
| 2008-10-08 | 223,900 | 224,400 | 195,900 | 195,900 | 1,909 | 1,959 |
| 2008-10-07 | 216,200 | 248,000 | 205,000 | 235,900 | 1,688 | 2,359 |
| 2008-10-06 | 270,000 | 271,900 | 238,800 | 244,200 | 1,654 | 2,442 |
| 2008-10-03 | 280,100 | 284,900 | 277,100 | 278,000 | 519 | 2,780 |
| 2008-10-02 | 286,000 | 290,000 | 281,100 | 282,000 | 363 | 2,820 |
| 2008-10-01 | 294,000 | 296,000 | 284,000 | 286,000 | 730 | 2,860 |
| 2008-09-30 | 282,700 | 293,000 | 268,000 | 290,600 | 1,013 | 2,906 |
| 2008-09-29 | 295,100 | 300,000 | 291,100 | 294,700 | 464 | 2,947 |
| 2008-09-26 | 302,000 | 308,000 | 298,800 | 299,100 | 939 | 2,991 |
| 2008-09-25 | 293,000 | 306,000 | 293,000 | 302,000 | 786 | 3,020 |
| 2008-09-24 | 294,000 | 299,000 | 290,000 | 296,000 | 643 | 2,960 |
| 2008-09-22 | 302,000 | 305,000 | 290,000 | 292,800 | 1,015 | 2,928 |
| 2008-09-19 | 298,000 | 304,000 | 293,700 | 300,000 | 1,174 | 3,000 |
| 2008-09-18 | 290,000 | 297,000 | 282,000 | 290,500 | 1,231 | 2,905 |
| 2008-09-17 | 297,000 | 303,000 | 289,000 | 290,000 | 1,447 | 2,900 |
| 2008-09-16 | 258,100 | 304,000 | 246,100 | 281,500 | 3,600 | 2,815 |
| 2008-09-12 | 293,000 | 295,900 | 281,000 | 286,100 | 1,382 | 2,861 |
| 2008-09-11 | 302,000 | 304,000 | 288,500 | 290,100 | 861 | 2,901 |
| 2008-09-10 | 297,500 | 305,000 | 290,000 | 305,000 | 532 | 3,050 |
| 2008-09-09 | 304,000 | 310,000 | 298,500 | 300,000 | 908 | 3,000 |
| 2008-09-08 | 301,000 | 305,000 | 296,100 | 304,000 | 824 | 3,040 |
| 2008-09-05 | 287,300 | 297,100 | 282,500 | 294,000 | 1,450 | 2,940 |
| 2008-09-04 | 303,000 | 307,000 | 297,100 | 299,300 | 1,998 | 2,993 |
| 2008-09-03 | 310,000 | 314,000 | 303,000 | 305,000 | 2,216 | 3,050 |
| 2008-09-02 | 331,000 | 331,000 | 299,400 | 301,000 | 4,711 | 3,010 |
| 2008-09-01 | 312,000 | 333,000 | 311,000 | 332,000 | 2,417 | 3,320 |
| 2008-08-29 | 311,000 | 314,000 | 305,000 | 310,000 | 1,027 | 3,100 |
| 2008-08-28 | 303,000 | 314,000 | 300,000 | 307,000 | 2,599 | 3,070 |
| 2008-08-27 | 294,500 | 297,800 | 292,500 | 297,000 | 845 | 2,970 |
| 2008-08-26 | 291,000 | 298,500 | 290,000 | 297,000 | 723 | 2,970 |
| 2008-08-25 | 299,000 | 301,000 | 285,900 | 290,600 | 1,877 | 2,906 |
| 2008-08-22 | 312,000 | 312,000 | 296,000 | 299,000 | 1,884 | 2,990 |
| 2008-08-21 | 329,000 | 329,000 | 317,000 | 319,000 | 736 | 3,190 |
| 2008-08-20 | 324,000 | 333,000 | 320,000 | 327,000 | 1,455 | 3,270 |
| 2008-08-19 | 302,000 | 325,000 | 302,000 | 323,000 | 2,314 | 3,230 |
| 2008-08-18 | 297,000 | 307,000 | 296,000 | 305,000 | 497 | 3,050 |
| 2008-08-15 | 295,100 | 298,400 | 295,100 | 298,000 | 376 | 2,980 |
| 2008-08-14 | 297,000 | 301,000 | 297,000 | 298,300 | 402 | 2,983 |
| 2008-08-13 | 301,000 | 304,000 | 298,600 | 302,000 | 405 | 3,020 |
| 2008-08-12 | 311,000 | 311,000 | 299,500 | 299,600 | 623 | 2,996 |
| 2008-08-11 | 303,000 | 314,000 | 303,000 | 310,000 | 1,700 | 3,100 |
| 2008-08-08 | 291,000 | 305,000 | 291,000 | 303,000 | 376 | 3,030 |
| 2008-08-07 | 306,000 | 308,000 | 295,000 | 297,700 | 483 | 2,977 |
| 2008-08-06 | 308,000 | 309,000 | 299,100 | 308,000 | 648 | 3,080 |
| 2008-08-05 | 305,000 | 310,000 | 302,000 | 303,000 | 852 | 3,030 |
| 2008-08-04 | 313,000 | 316,000 | 301,000 | 307,000 | 2,146 | 3,070 |
| 2008-08-01 | 299,000 | 312,000 | 293,000 | 309,000 | 2,334 | 3,090 |
| 2008-07-31 | 309,000 | 311,000 | 287,100 | 291,100 | 1,828 | 2,911 |
| 2008-07-30 | 315,000 | 317,000 | 306,000 | 309,000 | 1,504 | 3,090 |
| 2008-07-29 | 307,000 | 319,000 | 307,000 | 309,000 | 1,309 | 3,090 |
| 2008-07-28 | 303,000 | 318,000 | 299,000 | 314,000 | 1,854 | 3,140 |
| 2008-07-25 | 292,100 | 299,000 | 289,000 | 294,900 | 900 | 2,949 |
| 2008-07-24 | 290,900 | 303,000 | 288,000 | 296,100 | 1,729 | 2,961 |
| 2008-07-23 | 282,000 | 298,000 | 281,800 | 294,900 | 1,385 | 2,949 |
| 2008-07-22 | 275,000 | 277,000 | 270,000 | 275,000 | 1,554 | 2,750 |
| 2008-07-18 | 264,000 | 273,000 | 261,000 | 271,000 | 1,523 | 2,710 |
| 2008-07-17 | 258,000 | 264,000 | 252,000 | 256,000 | 1,290 | 2,560 |
| 2008-07-16 | 268,000 | 271,000 | 249,000 | 250,000 | 2,338 | 2,500 |
| 2008-07-15 | 281,000 | 285,000 | 263,000 | 272,000 | 1,141 | 2,720 |
| 2008-07-14 | 283,000 | 292,000 | 281,000 | 288,000 | 721 | 2,880 |
| 2008-07-11 | 277,000 | 287,000 | 272,000 | 287,000 | 981 | 2,870 |
| 2008-07-10 | 275,000 | 284,000 | 272,000 | 283,000 | 697 | 2,830 |
| 2008-07-09 | 290,000 | 292,000 | 277,000 | 279,000 | 1,007 | 2,790 |
| 2008-07-08 | 297,000 | 302,000 | 281,000 | 286,000 | 1,664 | 2,860 |
| 2008-07-07 | 303,000 | 304,000 | 294,000 | 298,000 | 1,099 | 2,980 |
| 2008-07-04 | 295,000 | 304,000 | 292,000 | 303,000 | 2,394 | 3,030 |
| 2008-07-03 | 296,000 | 306,000 | 286,000 | 289,000 | 2,307 | 2,890 |
| 2008-07-02 | 280,000 | 302,000 | 277,000 | 292,000 | 3,041 | 2,920 |
| 2008-07-01 | 280,000 | 284,000 | 275,000 | 276,000 | 1,346 | 2,760 |
| 2008-06-30 | 272,000 | 285,000 | 268,000 | 284,000 | 1,768 | 2,840 |
| 2008-06-27 | 275,000 | 282,000 | 273,000 | 276,000 | 1,690 | 2,760 |
| 2008-06-26 | 290,000 | 298,000 | 283,000 | 287,000 | 955 | 2,870 |
| 2008-06-25 | 291,000 | 296,000 | 283,000 | 287,000 | 1,409 | 2,870 |
| 2008-06-24 | 304,000 | 304,000 | 295,000 | 299,000 | 1,589 | 2,990 |
| 2008-06-23 | 296,000 | 314,000 | 295,000 | 307,000 | 3,940 | 3,070 |
| 2008-06-20 | 314,000 | 315,000 | 300,000 | 300,000 | 2,120 | 3,000 |
| 2008-06-19 | 314,000 | 322,000 | 310,000 | 316,000 | 2,565 | 3,160 |
| 2008-06-18 | 318,000 | 321,000 | 312,000 | 315,000 | 2,443 | 3,150 |
| 2008-06-17 | 308,000 | 321,000 | 306,000 | 318,000 | 7,127 | 3,180 |
| 2008-06-16 | 308,000 | 314,000 | 300,000 | 304,000 | 1,576 | 3,040 |
| 2008-06-13 | 310,000 | 316,000 | 302,000 | 308,000 | 3,036 | 3,080 |
| 2008-06-12 | 294,000 | 316,000 | 288,000 | 310,000 | 10,372 | 3,100 |
| 2008-06-11 | 298,000 | 304,000 | 291,000 | 296,000 | 7,452 | 2,960 |
| 2008-06-10 | 293,000 | 303,000 | 275,000 | 278,000 | 4,427 | 2,780 |
| 2008-06-09 | 287,000 | 317,000 | 285,000 | 297,000 | 16,441 | 2,970 |
| 2008-06-06 | 280,000 | 288,000 | 275,000 | 288,000 | 9,663 | 2,880 |
| 2008-06-05 | 247,000 | 257,000 | 238,000 | 248,000 | 3,034 | 2,480 |
| 2008-06-04 | 266,000 | 268,000 | 255,000 | 257,000 | 2,359 | 2,570 |
| 2008-06-03 | 267,000 | 274,000 | 262,000 | 266,000 | 3,184 | 2,660 |
| 2008-06-02 | 263,000 | 273,000 | 258,000 | 271,000 | 5,693 | 2,710 |
| 2008-05-30 | 248,000 | 255,000 | 245,000 | 255,000 | 2,069 | 2,550 |
| 2008-05-29 | 243,000 | 245,000 | 236,000 | 245,000 | 1,555 | 2,450 |
| 2008-05-28 | 253,000 | 256,000 | 239,000 | 242,000 | 5,030 | 2,420 |
| 2008-05-27 | 241,000 | 246,000 | 238,000 | 245,000 | 5,291 | 2,450 |
| 2008-05-26 | 235,000 | 242,000 | 232,000 | 234,000 | 2,869 | 2,340 |
| 2008-05-23 | 233,000 | 240,000 | 230,000 | 232,000 | 1,546 | 2,320 |
| 2008-05-22 | 234,000 | 234,000 | 228,000 | 233,000 | 1,008 | 2,330 |
| 2008-05-21 | 234,000 | 243,000 | 232,000 | 234,000 | 1,633 | 2,340 |
| 2008-05-20 | 227,000 | 237,000 | 227,000 | 236,000 | 1,330 | 2,360 |
| 2008-05-19 | 229,000 | 232,000 | 223,000 | 227,000 | 2,112 | 2,270 |
| 2008-05-16 | 243,000 | 243,000 | 231,000 | 233,000 | 1,565 | 2,330 |
| 2008-05-15 | 245,000 | 247,000 | 240,000 | 243,000 | 2,089 | 2,430 |
| 2008-05-14 | 235,000 | 242,000 | 233,000 | 241,000 | 2,454 | 2,410 |
| 2008-05-13 | 230,000 | 238,000 | 227,000 | 235,000 | 3,236 | 2,350 |
| 2008-05-12 | 233,000 | 233,000 | 217,000 | 223,000 | 5,008 | 2,230 |
| 2008-05-09 | 253,000 | 254,000 | 236,000 | 238,000 | 4,013 | 2,380 |
| 2008-05-08 | 246,000 | 256,000 | 245,000 | 250,000 | 5,285 | 2,500 |
| 2008-05-07 | 258,000 | 261,000 | 242,000 | 244,000 | 2,804 | 2,440 |
| 2008-05-02 | 250,000 | 258,000 | 240,000 | 254,000 | 2,703 | 2,540 |
| 2008-05-01 | 267,000 | 269,000 | 242,000 | 246,000 | 3,235 | 2,460 |
| 2008-04-30 | 270,000 | 276,000 | 263,000 | 265,000 | 2,151 | 2,650 |
| 2008-04-28 | 284,000 | 285,000 | 265,000 | 267,000 | 2,407 | 2,670 |
| 2008-04-25 | 298,000 | 300,000 | 285,000 | 287,000 | 2,018 | 2,870 |
| 2008-04-24 | 297,000 | 304,000 | 295,000 | 297,000 | 3,876 | 2,970 |
| 2008-04-23 | 290,000 | 299,000 | 288,000 | 292,000 | 2,287 | 2,920 |
| 2008-04-22 | 280,000 | 292,000 | 277,000 | 288,000 | 1,481 | 2,880 |
| 2008-04-21 | 294,000 | 295,000 | 278,000 | 281,000 | 1,902 | 2,810 |
| 2008-04-18 | 299,000 | 304,000 | 286,000 | 290,000 | 2,494 | 2,900 |
| 2008-04-17 | 309,000 | 312,000 | 297,000 | 299,000 | 3,785 | 2,990 |
| 2008-04-16 | 294,000 | 305,000 | 290,000 | 305,000 | 5,734 | 3,050 |
| 2008-04-15 | 275,000 | 291,000 | 274,000 | 286,000 | 3,999 | 2,860 |
| 2008-04-14 | 270,000 | 275,000 | 266,000 | 272,000 | 1,367 | 2,720 |
| 2008-04-11 | 278,000 | 282,000 | 266,000 | 273,000 | 2,624 | 2,730 |
| 2008-04-10 | 264,000 | 286,000 | 261,000 | 273,000 | 3,239 | 2,730 |
| 2008-04-09 | 282,000 | 285,000 | 261,000 | 265,000 | 3,517 | 2,650 |
| 2008-04-08 | 301,000 | 306,000 | 280,000 | 290,000 | 2,994 | 2,900 |
| 2008-04-07 | 291,000 | 303,000 | 287,000 | 301,000 | 2,356 | 3,010 |
| 2008-04-04 | 301,000 | 303,000 | 283,000 | 291,000 | 3,107 | 2,910 |
| 2008-04-03 | 307,000 | 315,000 | 297,000 | 300,000 | 2,725 | 3,000 |
| 2008-04-02 | 321,000 | 324,000 | 302,000 | 308,000 | 2,888 | 3,080 |
| 2008-04-01 | 309,000 | 324,000 | 306,000 | 316,000 | 3,267 | 3,160 |
| 2008-03-31 | 304,000 | 313,000 | 296,000 | 306,000 | 2,249 | 3,060 |
| 2008-03-28 | 320,000 | 327,000 | 301,000 | 305,000 | 4,088 | 3,050 |
| 2008-03-27 | 331,000 | 342,000 | 316,000 | 319,000 | 4,456 | 3,190 |
| 2008-03-26 | 301,000 | 336,000 | 301,000 | 334,000 | 7,865 | 3,340 |
| 2008-03-25 | 309,000 | 310,000 | 297,000 | 298,000 | 2,780 | 2,980 |
| 2008-03-24 | 288,000 | 306,000 | 284,000 | 302,000 | 4,036 | 3,020 |
| 2008-03-21 | 281,000 | 290,000 | 273,000 | 287,000 | 2,161 | 2,870 |
| 2008-03-19 | 284,000 | 287,000 | 275,000 | 278,000 | 2,649 | 2,780 |
| 2008-03-18 | 266,000 | 282,000 | 266,000 | 276,000 | 4,271 | 2,760 |
| 2008-03-17 | 237,000 | 264,000 | 230,000 | 262,000 | 3,198 | 2,620 |
| 2008-03-14 | 263,000 | 264,000 | 236,000 | 244,000 | 2,017 | 2,440 |
| 2008-03-13 | 263,000 | 272,000 | 249,000 | 257,000 | 1,614 | 2,570 |
| 2008-03-12 | 278,000 | 283,000 | 262,000 | 263,000 | 2,699 | 2,630 |
| 2008-03-11 | 236,000 | 267,000 | 231,000 | 262,000 | 4,632 | 2,620 |
| 2008-03-10 | 274,000 | 281,000 | 246,000 | 248,000 | 3,584 | 2,480 |
| 2008-03-07 | 287,000 | 297,000 | 280,000 | 286,000 | 3,829 | 2,860 |
| 2008-03-06 | 303,000 | 313,000 | 295,000 | 300,000 | 7,067 | 3,000 |
| 2008-03-05 | 287,000 | 293,000 | 277,000 | 283,000 | 2,158 | 2,830 |
| 2008-03-04 | 310,000 | 316,000 | 276,000 | 291,000 | 4,334 | 2,910 |
| 2008-03-03 | 303,000 | 313,000 | 299,000 | 310,000 | 2,107 | 3,100 |
| 2008-02-29 | 317,000 | 322,000 | 309,000 | 314,000 | 1,618 | 3,140 |
| 2008-02-28 | 318,000 | 330,000 | 313,000 | 319,000 | 3,816 | 3,190 |
| 2008-02-27 | 301,000 | 320,000 | 295,000 | 318,000 | 3,757 | 3,180 |
| 2008-02-26 | 319,000 | 322,000 | 300,000 | 304,000 | 3,522 | 3,040 |
| 2008-02-25 | 325,000 | 328,000 | 313,000 | 316,000 | 3,898 | 3,160 |
| 2008-02-22 | 297,000 | 315,000 | 297,000 | 315,000 | 5,871 | 3,150 |
| 2008-02-21 | 291,000 | 301,000 | 286,000 | 300,000 | 3,989 | 3,000 |
| 2008-02-20 | 284,000 | 307,000 | 277,000 | 281,000 | 5,867 | 2,810 |
| 2008-02-19 | 290,000 | 298,000 | 276,000 | 284,000 | 4,722 | 2,840 |
| 2008-02-18 | 267,000 | 299,000 | 267,000 | 287,000 | 8,275 | 2,870 |
| 2008-02-15 | 245,000 | 262,000 | 243,000 | 261,000 | 4,354 | 2,610 |
| 2008-02-14 | 247,000 | 249,000 | 235,000 | 248,000 | 2,626 | 2,480 |
| 2008-02-13 | 256,000 | 259,000 | 240,000 | 243,000 | 2,462 | 2,430 |
| 2008-02-12 | 238,000 | 255,000 | 238,000 | 252,000 | 3,654 | 2,520 |
| 2008-02-08 | 253,000 | 263,000 | 239,000 | 242,000 | 6,236 | 2,420 |
| 2008-02-07 | 245,000 | 250,000 | 235,000 | 250,000 | 4,362 | 2,500 |
| 2008-02-06 | 220,000 | 240,000 | 216,000 | 237,000 | 3,696 | 2,370 |
| 2008-02-05 | 225,000 | 232,000 | 214,000 | 224,000 | 3,248 | 2,240 |
| 2008-02-04 | 239,000 | 239,000 | 223,000 | 230,000 | 2,309 | 2,300 |
| 2008-02-01 | 248,000 | 250,000 | 226,000 | 233,000 | 2,442 | 2,330 |
| 2008-01-31 | 245,000 | 247,000 | 233,000 | 241,000 | 2,963 | 2,410 |
| 2008-01-30 | 251,000 | 262,000 | 241,000 | 245,000 | 5,684 | 2,450 |
| 2008-01-29 | 249,000 | 254,000 | 238,000 | 247,000 | 4,832 | 2,470 |
| 2008-01-28 | 233,000 | 256,000 | 233,000 | 241,000 | 7,336 | 2,410 |
| 2008-01-25 | 247,000 | 249,000 | 226,000 | 234,000 | 4,817 | 2,340 |
| 2008-01-24 | 248,000 | 259,000 | 237,000 | 238,000 | 8,007 | 2,380 |
| 2008-01-23 | 225,000 | 238,000 | 212,000 | 232,000 | 8,845 | 2,320 |
| 2008-01-22 | 225,000 | 226,000 | 205,000 | 205,000 | 8,162 | 2,050 |
| 2008-01-21 | 226,000 | 253,000 | 226,000 | 245,000 | 5,569 | 2,450 |
| 2008-01-18 | 211,000 | 236,000 | 210,000 | 224,000 | 8,856 | 2,240 |
| 2008-01-17 | 201,000 | 219,000 | 197,000 | 219,000 | 4,261 | 2,190 |
| 2008-01-16 | 184,000 | 199,000 | 175,000 | 189,000 | 2,549 | 1,890 |
| 2008-01-15 | 210,000 | 218,000 | 196,000 | 196,000 | 3,739 | 1,960 |
| 2008-01-11 | 203,000 | 216,000 | 184,000 | 208,000 | 5,924 | 2,080 |
| 2008-01-10 | 192,000 | 220,000 | 192,000 | 211,000 | 8,647 | 2,110 |
| 2008-01-09 | 177,000 | 196,000 | 176,000 | 190,000 | 6,073 | 1,900 |
| 2008-01-08 | 174,000 | 186,000 | 171,000 | 180,000 | 3,411 | 1,800 |
| 2008-01-07 | 162,000 | 177,000 | 162,000 | 174,000 | 1,058 | 1,740 |
| 2008-01-04 | 162,000 | 166,000 | 160,000 | 162,000 | 486 | 1,620 |
分割・併合履歴 ： [2013-10-29]1株→100株 [2006-10-26]1株→2株 [2005-10-26]1株→5株
