2138 クルーズ(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 | 32,800 | 32,800 | 30,052 | 32,100 | 74 | 80.25 |
| 2008-12-29 | 36,900 | 36,900 | 33,000 | 33,100 | 102 | 82.75 |
| 2008-12-26 | 37,200 | 37,500 | 34,400 | 36,900 | 175 | 92.25 |
| 2008-12-25 | 30,600 | 34,400 | 30,400 | 34,400 | 211 | 86 |
| 2008-12-24 | 30,400 | 30,400 | 29,000 | 30,400 | 161 | 76 |
| 2008-12-22 | 25,500 | 27,400 | 25,500 | 27,400 | 58 | 68.50 |
| 2008-12-19 | 23,700 | 24,400 | 23,700 | 24,400 | 13 | 61 |
| 2008-12-18 | 23,500 | 23,600 | 22,800 | 23,600 | 11 | 59 |
| 2008-12-17 | 23,540 | 25,000 | 23,000 | 23,500 | 99 | 58.75 |
| 2008-12-16 | 23,700 | 23,800 | 23,200 | 23,500 | 16 | 58.75 |
| 2008-12-15 | 23,700 | 24,600 | 23,500 | 24,600 | 14 | 61.50 |
| 2008-12-12 | 23,392 | 23,700 | 23,392 | 23,700 | 5 | 59.25 |
| 2008-12-11 | 22,192 | 23,712 | 21,912 | 23,500 | 33 | 58.75 |
| 2008-12-10 | 23,700 | 23,800 | 22,300 | 23,392 | 13 | 58.48 |
| 2008-12-09 | 21,712 | 23,600 | 21,500 | 23,600 | 38 | 59 |
| 2008-12-08 | 22,100 | 22,100 | 21,500 | 22,012 | 19 | 55.03 |
| 2008-12-05 | 23,052 | 24,000 | 21,200 | 21,500 | 46 | 53.75 |
| 2008-12-04 | 24,100 | 24,100 | 23,052 | 23,052 | 38 | 57.63 |
| 2008-12-03 | 25,700 | 26,000 | 25,000 | 25,000 | 26 | 62.50 |
| 2008-12-02 | 25,000 | 25,800 | 25,000 | 25,000 | 19 | 62.50 |
| 2008-12-01 | 25,000 | 25,900 | 25,000 | 25,000 | 18 | 62.50 |
| 2008-11-28 | 25,500 | 25,500 | 24,400 | 24,700 | 31 | 61.75 |
| 2008-11-27 | 25,500 | 26,300 | 24,800 | 25,500 | 17 | 63.75 |
| 2008-11-26 | 26,000 | 26,000 | 25,100 | 25,200 | 14 | 63 |
| 2008-11-25 | 27,400 | 27,400 | 26,000 | 26,000 | 58 | 65 |
| 2008-11-21 | 26,000 | 26,500 | 25,400 | 26,500 | 23 | 66.25 |
| 2008-11-20 | 25,200 | 26,500 | 25,100 | 26,300 | 20 | 65.75 |
| 2008-11-19 | 25,900 | 26,100 | 25,800 | 26,100 | 15 | 65.25 |
| 2008-11-18 | 27,000 | 27,000 | 26,500 | 26,500 | 6 | 66.25 |
| 2008-11-17 | 26,500 | 27,000 | 26,000 | 27,000 | 5 | 67.50 |
| 2008-11-14 | 26,100 | 28,000 | 26,100 | 27,700 | 31 | 69.25 |
| 2008-11-13 | 27,720 | 27,900 | 27,000 | 27,000 | 7 | 67.50 |
| 2008-11-12 | 30,000 | 30,000 | 28,400 | 28,620 | 10 | 71.55 |
| 2008-11-11 | 28,900 | 29,800 | 28,512 | 29,800 | 17 | 74.50 |
| 2008-11-10 | 28,000 | 29,000 | 28,000 | 28,300 | 24 | 70.75 |
| 2008-11-07 | 26,000 | 28,000 | 25,800 | 28,000 | 19 | 70 |
| 2008-11-06 | 29,000 | 29,000 | 26,412 | 27,800 | 29 | 69.50 |
| 2008-11-05 | 28,500 | 30,000 | 28,500 | 30,000 | 73 | 75 |
| 2008-11-04 | 29,200 | 29,500 | 26,000 | 28,000 | 32 | 70 |
| 2008-10-31 | 27,000 | 27,900 | 26,500 | 27,900 | 21 | 69.75 |
| 2008-10-30 | 26,000 | 27,500 | 24,612 | 26,500 | 29 | 66.25 |
| 2008-10-29 | 28,700 | 28,700 | 26,500 | 26,500 | 15 | 66.25 |
| 2008-10-28 | 23,552 | 26,600 | 23,552 | 26,600 | 68 | 66.50 |
| 2008-10-27 | 31,000 | 31,000 | 26,552 | 26,552 | 38 | 66.38 |
| 2008-10-24 | 33,052 | 33,052 | 29,552 | 30,552 | 20 | 76.38 |
| 2008-10-23 | 30,652 | 31,852 | 29,860 | 31,852 | 50 | 79.63 |
| 2008-10-22 | 35,000 | 35,000 | 33,052 | 34,252 | 16 | 85.63 |
| 2008-10-21 | 35,352 | 35,352 | 34,000 | 34,300 | 48 | 85.75 |
| 2008-10-20 | 30,500 | 34,200 | 30,500 | 34,152 | 52 | 85.38 |
| 2008-10-17 | 30,200 | 30,200 | 30,100 | 30,200 | 20 | 75.50 |
| 2008-10-16 | 27,952 | 28,900 | 27,952 | 28,900 | 40 | 72.25 |
| 2008-10-15 | 28,500 | 32,300 | 28,500 | 30,952 | 75 | 77.38 |
| 2008-10-14 | 29,000 | 29,600 | 28,600 | 29,600 | 91 | 74 |
| 2008-10-10 | 26,500 | 27,600 | 26,500 | 26,600 | 128 | 66.50 |
| 2008-10-09 | 29,312 | 30,652 | 29,040 | 29,500 | 86 | 73.75 |
| 2008-10-08 | 31,800 | 31,800 | 31,000 | 31,000 | 126 | 77.50 |
| 2008-10-07 | 34,900 | 35,900 | 34,900 | 35,000 | 118 | 87.50 |
| 2008-10-06 | 37,300 | 38,900 | 36,100 | 38,900 | 77 | 97.25 |
| 2008-10-03 | 37,052 | 40,100 | 36,300 | 40,100 | 84 | 100.25 |
| 2008-10-02 | 40,600 | 40,600 | 37,000 | 40,100 | 44 | 100.25 |
| 2008-10-01 | 42,300 | 42,600 | 40,200 | 41,000 | 24 | 102.50 |
| 2008-09-30 | 41,652 | 41,900 | 40,000 | 41,900 | 68 | 104.75 |
| 2008-09-29 | 45,900 | 45,900 | 42,052 | 42,052 | 59 | 105.13 |
| 2008-09-26 | 46,400 | 46,400 | 45,200 | 45,700 | 76 | 114.25 |
| 2008-09-25 | 47,052 | 47,200 | 44,500 | 46,800 | 112 | 117 |
| 2008-09-24 | 45,900 | 47,000 | 45,900 | 46,652 | 86 | 116.63 |
| 2008-09-22 | 49,800 | 50,900 | 48,700 | 50,000 | 36 | 125 |
| 2008-09-19 | 51,000 | 51,500 | 49,800 | 49,800 | 133 | 124.50 |
| 2008-09-18 | 52,000 | 53,000 | 49,000 | 52,400 | 185 | 131 |
| 2008-09-17 | 46,900 | 52,500 | 45,952 | 52,500 | 490 | 131.25 |
| 2008-09-16 | 40,500 | 48,500 | 40,500 | 48,500 | 211 | 121.25 |
| 2008-09-12 | 43,700 | 44,500 | 43,100 | 44,500 | 50 | 111.25 |
| 2008-09-11 | 46,700 | 46,700 | 43,500 | 44,500 | 52 | 111.25 |
| 2008-09-10 | 43,800 | 48,000 | 43,100 | 46,500 | 59 | 116.25 |
| 2008-09-09 | 48,900 | 48,900 | 45,500 | 45,800 | 71 | 114.50 |
| 2008-09-08 | 45,400 | 49,000 | 45,000 | 49,000 | 163 | 122.50 |
| 2008-09-05 | 45,000 | 46,000 | 45,000 | 45,000 | 225 | 112.50 |
| 2008-09-04 | 52,000 | 52,000 | 49,000 | 49,000 | 208 | 122.50 |
| 2008-09-03 | 59,000 | 59,000 | 54,000 | 54,000 | 168 | 135 |
| 2008-09-02 | 62,200 | 62,200 | 58,400 | 59,000 | 49 | 147.50 |
| 2008-09-01 | 67,900 | 67,900 | 62,900 | 63,300 | 128 | 158.25 |
| 2008-08-29 | 66,000 | 68,000 | 66,000 | 67,900 | 11 | 169.75 |
| 2008-08-28 | 65,200 | 70,400 | 64,500 | 64,900 | 70 | 162.25 |
| 2008-08-27 | 61,500 | 66,400 | 61,500 | 65,400 | 99 | 163.50 |
| 2008-08-26 | 60,000 | 61,400 | 59,900 | 61,400 | 41 | 153.50 |
| 2008-08-25 | 59,000 | 61,000 | 59,000 | 60,000 | 29 | 150 |
| 2008-08-22 | 59,600 | 59,600 | 59,000 | 59,000 | 3 | 147.50 |
| 2008-08-21 | 59,500 | 59,500 | 59,000 | 59,100 | 24 | 147.75 |
| 2008-08-20 | 57,000 | 59,500 | 57,000 | 59,400 | 54 | 148.50 |
| 2008-08-19 | 58,900 | 60,500 | 58,000 | 60,000 | 38 | 150 |
| 2008-08-18 | 60,000 | 60,800 | 57,700 | 59,000 | 86 | 147.50 |
| 2008-08-15 | 58,900 | 58,900 | 55,300 | 57,500 | 99 | 143.75 |
| 2008-08-14 | 63,800 | 65,000 | 60,300 | 60,300 | 24 | 150.75 |
| 2008-08-13 | 66,500 | 67,000 | 65,000 | 65,200 | 54 | 163 |
| 2008-08-12 | 68,900 | 69,000 | 67,000 | 68,000 | 61 | 170 |
| 2008-08-11 | 66,000 | 69,000 | 66,000 | 68,800 | 28 | 172 |
| 2008-08-08 | 67,400 | 67,400 | 62,500 | 67,000 | 80 | 167.50 |
| 2008-08-07 | 73,000 | 73,000 | 67,400 | 70,000 | 85 | 175 |
| 2008-08-06 | 75,000 | 75,100 | 73,000 | 73,100 | 43 | 182.75 |
| 2008-08-05 | 80,600 | 80,600 | 75,000 | 75,000 | 33 | 187.50 |
| 2008-08-04 | 82,100 | 83,000 | 80,500 | 81,000 | 29 | 202.50 |
| 2008-08-01 | 82,200 | 85,300 | 81,300 | 84,900 | 49 | 212.25 |
| 2008-07-31 | 87,000 | 88,000 | 84,500 | 86,800 | 75 | 217 |
| 2008-07-30 | 83,900 | 87,600 | 83,900 | 86,900 | 124 | 217.25 |
| 2008-07-29 | 82,100 | 84,900 | 82,100 | 82,700 | 61 | 206.75 |
| 2008-07-28 | 81,100 | 84,900 | 80,600 | 82,100 | 100 | 205.25 |
| 2008-07-25 | 83,500 | 85,400 | 82,400 | 83,000 | 53 | 207.50 |
| 2008-07-24 | 81,100 | 85,000 | 80,700 | 83,000 | 110 | 207.50 |
| 2008-07-23 | 76,600 | 82,100 | 76,500 | 81,000 | 60 | 202.50 |
| 2008-07-22 | 80,200 | 80,200 | 76,000 | 76,500 | 87 | 191.25 |
| 2008-07-18 | 82,100 | 83,000 | 79,800 | 81,200 | 64 | 203 |
| 2008-07-17 | 80,600 | 82,300 | 80,600 | 81,900 | 63 | 204.75 |
| 2008-07-16 | 80,500 | 80,600 | 77,500 | 80,000 | 128 | 200 |
| 2008-07-15 | 87,300 | 87,300 | 79,500 | 80,100 | 129 | 200.25 |
| 2008-07-14 | 86,700 | 88,000 | 86,200 | 87,300 | 72 | 218.25 |
| 2008-07-11 | 86,100 | 87,000 | 85,700 | 86,700 | 51 | 216.75 |
| 2008-07-10 | 86,000 | 87,000 | 85,300 | 86,000 | 51 | 215 |
| 2008-07-09 | 86,500 | 88,100 | 85,500 | 86,000 | 86 | 215 |
| 2008-07-08 | 89,700 | 89,700 | 85,000 | 85,500 | 93 | 213.75 |
| 2008-07-07 | 85,000 | 89,400 | 84,900 | 88,500 | 105 | 221.25 |
| 2008-07-04 | 86,800 | 90,000 | 84,600 | 85,000 | 180 | 212.50 |
| 2008-07-03 | 89,500 | 89,500 | 85,500 | 86,100 | 238 | 215.25 |
| 2008-07-02 | 93,900 | 98,000 | 90,000 | 91,500 | 555 | 228.75 |
| 2008-07-01 | 92,900 | 92,900 | 92,900 | 92,900 | 229 | 232.25 |
| 2008-06-30 | 83,500 | 84,000 | 81,800 | 82,900 | 160 | 207.25 |
| 2008-06-27 | 86,000 | 90,000 | 83,500 | 85,000 | 280 | 212.50 |
| 2008-06-26 | 95,000 | 97,900 | 89,900 | 91,000 | 177 | 227.50 |
| 2008-06-25 | 100,000 | 102,000 | 92,100 | 93,400 | 221 | 233.50 |
| 2008-06-24 | 101,000 | 102,000 | 99,100 | 99,200 | 90 | 248 |
| 2008-06-23 | 102,000 | 102,000 | 99,900 | 102,000 | 142 | 255 |
| 2008-06-20 | 103,000 | 109,000 | 101,000 | 103,000 | 389 | 257.50 |
| 2008-06-19 | 106,000 | 106,000 | 103,000 | 103,000 | 107 | 257.50 |
| 2008-06-18 | 103,000 | 107,000 | 103,000 | 107,000 | 165 | 267.50 |
| 2008-06-17 | 105,000 | 107,000 | 102,000 | 104,000 | 203 | 260 |
| 2008-06-16 | 108,000 | 110,000 | 105,000 | 106,000 | 435 | 265 |
| 2008-06-13 | 99,000 | 109,000 | 99,000 | 102,000 | 759 | 255 |
| 2008-06-12 | 100,000 | 100,000 | 97,700 | 99,000 | 148 | 247.50 |
| 2008-06-11 | 100,000 | 103,000 | 97,700 | 102,000 | 237 | 255 |
| 2008-06-10 | 103,000 | 103,000 | 98,000 | 99,500 | 404 | 248.75 |
| 2008-06-09 | 105,000 | 107,000 | 102,000 | 103,000 | 224 | 257.50 |
| 2008-06-06 | 111,000 | 111,000 | 107,000 | 108,000 | 271 | 270 |
| 2008-06-05 | 113,000 | 113,000 | 111,000 | 112,000 | 155 | 280 |
| 2008-06-04 | 114,000 | 115,000 | 113,000 | 113,000 | 197 | 282.50 |
| 2008-06-03 | 115,000 | 116,000 | 114,000 | 115,000 | 149 | 287.50 |
| 2008-06-02 | 119,000 | 120,000 | 117,000 | 117,000 | 104 | 292.50 |
| 2008-05-30 | 119,000 | 121,000 | 117,000 | 118,000 | 278 | 295 |
| 2008-05-29 | 114,000 | 121,000 | 113,000 | 120,000 | 398 | 300 |
| 2008-05-28 | 119,000 | 119,000 | 113,000 | 113,000 | 217 | 282.50 |
| 2008-05-27 | 125,000 | 125,000 | 117,000 | 119,000 | 329 | 297.50 |
| 2008-05-26 | 119,000 | 124,000 | 118,000 | 124,000 | 560 | 310 |
| 2008-05-23 | 116,000 | 122,000 | 114,000 | 118,000 | 723 | 295 |
| 2008-05-22 | 114,000 | 116,000 | 112,000 | 116,000 | 136 | 290 |
| 2008-05-21 | 116,000 | 118,000 | 114,000 | 115,000 | 190 | 287.50 |
| 2008-05-20 | 115,000 | 120,000 | 114,000 | 118,000 | 326 | 295 |
| 2008-05-19 | 113,000 | 120,000 | 111,000 | 114,000 | 396 | 285 |
| 2008-05-16 | 122,000 | 122,000 | 113,000 | 115,000 | 472 | 287.50 |
| 2008-05-15 | 123,000 | 123,000 | 119,000 | 121,000 | 251 | 302.50 |
| 2008-05-14 | 122,000 | 124,000 | 120,000 | 122,000 | 395 | 305 |
| 2008-05-13 | 124,000 | 126,000 | 121,000 | 122,000 | 333 | 305 |
| 2008-05-12 | 124,000 | 125,000 | 115,000 | 123,000 | 886 | 307.50 |
| 2008-05-09 | 134,000 | 135,000 | 128,000 | 128,000 | 1,115 | 320 |
| 2008-05-08 | 141,000 | 149,000 | 141,000 | 148,000 | 683 | 370 |
| 2008-05-07 | 141,000 | 146,000 | 140,000 | 142,000 | 355 | 355 |
| 2008-05-02 | 141,000 | 142,000 | 138,000 | 139,000 | 261 | 347.50 |
| 2008-05-01 | 142,000 | 148,000 | 138,000 | 139,000 | 542 | 347.50 |
| 2008-04-30 | 142,000 | 146,000 | 138,000 | 143,000 | 351 | 357.50 |
| 2008-04-28 | 149,000 | 149,000 | 142,000 | 142,000 | 450 | 355 |
| 2008-04-25 | 152,000 | 153,000 | 147,000 | 149,000 | 438 | 372.50 |
| 2008-04-24 | 152,000 | 159,000 | 148,000 | 150,000 | 1,120 | 375 |
| 2008-04-23 | 144,000 | 153,000 | 143,000 | 153,000 | 845 | 382.50 |
| 2008-04-22 | 146,000 | 149,000 | 143,000 | 145,000 | 392 | 362.50 |
| 2008-04-21 | 149,000 | 150,000 | 143,000 | 146,000 | 284 | 365 |
| 2008-04-18 | 147,000 | 148,000 | 142,000 | 145,000 | 534 | 362.50 |
| 2008-04-17 | 151,000 | 152,000 | 146,000 | 146,000 | 683 | 365 |
| 2008-04-16 | 153,000 | 157,000 | 145,000 | 149,000 | 1,048 | 372.50 |
| 2008-04-15 | 145,000 | 158,000 | 145,000 | 150,000 | 1,867 | 375 |
| 2008-04-14 | 135,000 | 146,000 | 134,000 | 145,000 | 617 | 362.50 |
| 2008-04-11 | 139,000 | 142,000 | 135,000 | 140,000 | 467 | 350 |
| 2008-04-10 | 140,000 | 142,000 | 136,000 | 138,000 | 357 | 345 |
| 2008-04-09 | 141,000 | 147,000 | 135,000 | 141,000 | 841 | 352.50 |
| 2008-04-08 | 149,000 | 153,000 | 140,000 | 140,000 | 937 | 350 |
| 2008-04-07 | 149,000 | 155,000 | 143,000 | 151,000 | 1,256 | 377.50 |
| 2008-04-04 | 164,000 | 169,000 | 148,000 | 149,000 | 2,856 | 372.50 |
| 2008-04-03 | 147,000 | 164,000 | 147,000 | 159,000 | 2,998 | 397.50 |
| 2008-04-02 | 155,000 | 156,000 | 144,000 | 145,000 | 1,117 | 362.50 |
| 2008-04-01 | 160,000 | 164,000 | 147,000 | 151,000 | 3,090 | 377.50 |
| 2008-03-31 | 142,000 | 161,000 | 141,000 | 161,000 | 4,649 | 402.50 |
| 2008-03-28 | 126,000 | 146,000 | 126,000 | 141,000 | 2,252 | 352.50 |
| 2008-03-27 | 134,000 | 135,000 | 128,000 | 128,000 | 811 | 320 |
| 2008-03-26 | 118,000 | 134,000 | 117,000 | 134,000 | 2,113 | 335 |
| 2008-03-25 | 121,000 | 123,000 | 116,000 | 116,000 | 390 | 290 |
| 2008-03-24 | 121,000 | 126,000 | 119,000 | 119,000 | 516 | 297.50 |
| 2008-03-21 | 117,000 | 123,000 | 114,000 | 121,000 | 624 | 302.50 |
| 2008-03-19 | 125,000 | 125,000 | 117,000 | 118,000 | 550 | 295 |
| 2008-03-18 | 123,000 | 126,000 | 119,000 | 120,000 | 674 | 300 |
| 2008-03-17 | 119,000 | 125,000 | 115,000 | 125,000 | 915 | 312.50 |
| 2008-03-14 | 116,000 | 119,000 | 108,000 | 113,000 | 283 | 282.50 |
| 2008-03-13 | 116,000 | 122,000 | 112,000 | 115,000 | 377 | 287.50 |
| 2008-03-12 | 126,000 | 133,000 | 118,000 | 118,000 | 1,336 | 295 |
| 2008-03-11 | 111,000 | 129,000 | 104,000 | 123,000 | 1,620 | 307.50 |
| 2008-03-10 | 122,000 | 122,000 | 106,000 | 109,000 | 869 | 272.50 |
| 2008-03-07 | 128,000 | 130,000 | 124,000 | 125,000 | 384 | 312.50 |
| 2008-03-06 | 133,000 | 138,000 | 131,000 | 132,000 | 497 | 330 |
| 2008-03-05 | 135,000 | 137,000 | 129,000 | 131,000 | 783 | 327.50 |
| 2008-03-04 | 143,000 | 145,000 | 134,000 | 138,000 | 739 | 345 |
| 2008-03-03 | 139,000 | 146,000 | 136,000 | 142,000 | 951 | 355 |
| 2008-02-29 | 154,000 | 160,000 | 144,000 | 146,000 | 3,866 | 365 |
| 2008-02-28 | 132,000 | 152,000 | 132,000 | 152,000 | 4,292 | 380 |
| 2008-02-27 | 134,000 | 137,000 | 127,000 | 132,000 | 1,194 | 330 |
| 2008-02-26 | 142,000 | 142,000 | 128,000 | 131,000 | 797 | 327.50 |
| 2008-02-25 | 148,000 | 149,000 | 134,000 | 136,000 | 933 | 340 |
| 2008-02-22 | 147,000 | 153,000 | 143,000 | 146,000 | 778 | 365 |
| 2008-02-21 | 149,000 | 154,000 | 142,000 | 149,000 | 2,717 | 372.50 |
| 2008-02-20 | 130,000 | 141,000 | 128,000 | 140,000 | 2,007 | 350 |
| 2008-02-19 | 136,000 | 141,000 | 128,000 | 131,000 | 963 | 327.50 |
| 2008-02-18 | 138,000 | 147,000 | 133,000 | 137,000 | 2,977 | 342.50 |
| 2008-02-15 | 109,000 | 133,000 | 109,000 | 133,000 | 2,854 | 332.50 |
| 2008-02-14 | 107,000 | 114,000 | 104,000 | 113,000 | 1,197 | 282.50 |
| 2008-02-13 | 111,000 | 117,000 | 102,000 | 102,000 | 1,174 | 255 |
| 2008-02-12 | 118,000 | 125,000 | 113,000 | 113,000 | 4,621 | 282.50 |
| 2008-02-08 | 99,000 | 106,000 | 99,000 | 106,000 | 1,039 | 265 |
| 2008-02-07 | 91,700 | 96,200 | 89,100 | 96,000 | 422 | 240 |
| 2008-02-06 | 95,100 | 95,500 | 91,200 | 93,700 | 523 | 234.25 |
| 2008-02-05 | 107,000 | 107,000 | 98,000 | 99,100 | 573 | 247.75 |
| 2008-02-04 | 112,000 | 112,000 | 108,000 | 108,000 | 284 | 270 |
| 2008-02-01 | 113,000 | 113,000 | 108,000 | 110,000 | 312 | 275 |
| 2008-01-31 | 108,000 | 114,000 | 107,000 | 114,000 | 184 | 285 |
| 2008-01-30 | 119,000 | 119,000 | 111,000 | 112,000 | 314 | 280 |
| 2008-01-29 | 117,000 | 122,000 | 115,000 | 118,000 | 341 | 295 |
| 2008-01-28 | 117,000 | 121,000 | 114,000 | 115,000 | 374 | 287.50 |
| 2008-01-25 | 122,000 | 122,000 | 117,000 | 120,000 | 424 | 300 |
| 2008-01-24 | 117,000 | 119,000 | 115,000 | 117,000 | 339 | 292.50 |
| 2008-01-23 | 115,000 | 125,000 | 109,000 | 113,000 | 848 | 282.50 |
| 2008-01-22 | 111,000 | 116,000 | 107,000 | 107,000 | 606 | 267.50 |
| 2008-01-21 | 124,000 | 129,000 | 117,000 | 119,000 | 804 | 297.50 |
| 2008-01-18 | 113,000 | 131,000 | 112,000 | 128,000 | 714 | 320 |
| 2008-01-17 | 119,000 | 123,000 | 111,000 | 120,000 | 723 | 300 |
| 2008-01-16 | 118,000 | 123,000 | 108,000 | 115,000 | 910 | 287.50 |
| 2008-01-15 | 135,000 | 140,000 | 116,000 | 118,000 | 807 | 295 |
| 2008-01-11 | 147,000 | 149,000 | 133,000 | 136,000 | 487 | 340 |
| 2008-01-10 | 154,000 | 155,000 | 146,000 | 149,000 | 438 | 372.50 |
| 2008-01-09 | 146,000 | 151,000 | 141,000 | 151,000 | 372 | 377.50 |
| 2008-01-08 | 148,000 | 155,000 | 147,000 | 151,000 | 378 | 377.50 |
| 2008-01-07 | 147,000 | 152,000 | 143,000 | 149,000 | 426 | 372.50 |
| 2008-01-04 | 147,000 | 149,000 | 141,000 | 145,000 | 276 | 362.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-02-24]1株→2株 [2010-09-28]1株→2株