2150 (株)ケアネット 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 | 32,000 | 32,100 | 30,800 | 30,800 | 27 | 38.50 |
| 2008-12-29 | 31,150 | 32,400 | 30,850 | 32,400 | 30 | 40.50 |
| 2008-12-26 | 33,000 | 33,000 | 30,850 | 31,100 | 82 | 38.88 |
| 2008-12-25 | 35,400 | 35,400 | 32,200 | 33,900 | 93 | 42.38 |
| 2008-12-24 | 34,400 | 34,400 | 33,050 | 34,200 | 86 | 42.75 |
| 2008-12-22 | 36,250 | 36,350 | 34,750 | 36,000 | 14 | 45 |
| 2008-12-19 | 35,500 | 36,800 | 35,100 | 35,450 | 27 | 44.31 |
| 2008-12-18 | 35,900 | 37,700 | 35,900 | 36,700 | 14 | 45.88 |
| 2008-12-17 | 37,500 | 37,500 | 35,600 | 37,100 | 19 | 46.38 |
| 2008-12-16 | 36,000 | 38,000 | 34,500 | 37,900 | 79 | 47.38 |
| 2008-12-15 | 36,000 | 36,100 | 34,800 | 36,000 | 22 | 45 |
| 2008-12-12 | 35,000 | 37,100 | 35,000 | 35,800 | 27 | 44.75 |
| 2008-12-11 | 36,550 | 36,550 | 35,800 | 35,800 | 8 | 44.75 |
| 2008-12-10 | 37,600 | 37,600 | 36,500 | 36,900 | 41 | 46.13 |
| 2008-12-09 | 37,600 | 38,000 | 36,350 | 38,000 | 30 | 47.50 |
| 2008-12-08 | 34,600 | 38,400 | 34,600 | 37,600 | 169 | 47 |
| 2008-12-05 | 34,300 | 37,400 | 34,300 | 36,600 | 135 | 45.75 |
| 2008-12-04 | 34,500 | 36,700 | 34,100 | 35,500 | 182 | 44.38 |
| 2008-12-03 | 36,400 | 36,800 | 36,100 | 36,500 | 25 | 45.63 |
| 2008-12-02 | 33,800 | 36,300 | 33,100 | 36,000 | 130 | 45 |
| 2008-12-01 | 31,700 | 36,500 | 31,700 | 36,000 | 244 | 45 |
| 2008-11-28 | 30,600 | 32,900 | 30,600 | 32,500 | 27 | 40.63 |
| 2008-11-27 | 32,500 | 33,300 | 31,000 | 31,000 | 32 | 38.75 |
| 2008-11-26 | 34,000 | 34,000 | 32,800 | 33,000 | 16 | 41.25 |
| 2008-11-25 | 34,200 | 34,500 | 32,500 | 32,500 | 43 | 40.63 |
| 2008-11-21 | 31,300 | 33,000 | 31,200 | 33,000 | 50 | 41.25 |
| 2008-11-20 | 35,700 | 35,700 | 33,600 | 34,100 | 40 | 42.63 |
| 2008-11-19 | 37,000 | 37,500 | 35,900 | 36,900 | 25 | 46.13 |
| 2008-11-18 | 37,500 | 38,950 | 36,900 | 36,900 | 16 | 46.13 |
| 2008-11-17 | 38,000 | 38,400 | 36,800 | 38,300 | 83 | 47.88 |
| 2008-11-14 | 38,250 | 38,500 | 37,200 | 38,500 | 66 | 48.13 |
| 2008-11-13 | 38,800 | 40,000 | 37,000 | 38,200 | 34 | 47.75 |
| 2008-11-12 | 34,500 | 38,900 | 34,500 | 38,000 | 440 | 47.50 |
| 2008-11-11 | 33,900 | 34,900 | 33,600 | 34,900 | 173 | 43.63 |
| 2008-11-10 | 34,000 | 34,000 | 33,000 | 33,700 | 113 | 42.13 |
| 2008-11-07 | 31,600 | 33,900 | 31,600 | 33,900 | 244 | 42.38 |
| 2008-11-06 | 31,750 | 34,400 | 31,750 | 32,000 | 223 | 40 |
| 2008-11-05 | 29,590 | 32,150 | 29,590 | 32,150 | 466 | 40.19 |
| 2008-11-04 | 28,890 | 29,600 | 28,000 | 29,110 | 171 | 36.39 |
| 2008-10-31 | 27,500 | 29,200 | 27,310 | 28,590 | 174 | 35.74 |
| 2008-10-30 | 26,900 | 26,910 | 26,900 | 26,900 | 402 | 33.63 |
| 2008-10-29 | 30,900 | 31,200 | 30,900 | 30,900 | 528 | 38.63 |
| 2008-10-28 | 35,200 | 35,500 | 32,000 | 34,900 | 146 | 43.63 |
| 2008-10-27 | 35,600 | 38,100 | 34,400 | 36,000 | 327 | 45 |
| 2008-10-24 | 40,800 | 40,800 | 37,000 | 38,400 | 135 | 48 |
| 2008-10-23 | 40,500 | 40,800 | 38,500 | 40,800 | 47 | 51 |
| 2008-10-22 | 42,050 | 42,050 | 40,000 | 42,000 | 53 | 52.50 |
| 2008-10-21 | 41,400 | 42,400 | 41,200 | 41,900 | 155 | 52.38 |
| 2008-10-20 | 38,000 | 41,600 | 37,100 | 40,400 | 192 | 50.50 |
| 2008-10-17 | 37,000 | 38,000 | 37,000 | 37,600 | 79 | 47 |
| 2008-10-16 | 36,800 | 37,600 | 36,400 | 37,000 | 107 | 46.25 |
| 2008-10-15 | 37,200 | 38,950 | 36,800 | 38,100 | 110 | 47.63 |
| 2008-10-14 | 36,800 | 36,800 | 36,800 | 36,800 | 20 | 46 |
| 2008-10-10 | 33,500 | 33,500 | 32,100 | 32,800 | 331 | 41 |
| 2008-10-09 | 32,150 | 35,550 | 32,150 | 35,200 | 106 | 44 |
| 2008-10-08 | 35,600 | 36,000 | 32,800 | 33,100 | 350 | 41.38 |
| 2008-10-07 | 36,100 | 37,800 | 35,600 | 36,800 | 361 | 46 |
| 2008-10-06 | 38,300 | 40,000 | 37,550 | 38,100 | 354 | 47.63 |
| 2008-10-03 | 42,000 | 42,200 | 41,100 | 41,500 | 198 | 51.88 |
| 2008-10-02 | 40,600 | 43,500 | 40,600 | 41,400 | 310 | 51.75 |
| 2008-10-01 | 40,200 | 43,400 | 39,000 | 42,600 | 311 | 53.25 |
| 2008-09-30 | 37,450 | 40,200 | 36,900 | 40,000 | 263 | 50 |
| 2008-09-29 | 43,200 | 43,500 | 39,450 | 39,450 | 147 | 49.31 |
| 2008-09-26 | 43,500 | 43,700 | 42,350 | 43,450 | 50 | 54.31 |
| 2008-09-25 | 43,500 | 44,100 | 43,050 | 43,050 | 82 | 53.81 |
| 2008-09-24 | 42,500 | 43,100 | 40,600 | 42,700 | 228 | 53.38 |
| 2008-09-22 | 46,600 | 46,800 | 42,400 | 42,500 | 383 | 53.13 |
| 2008-09-19 | 43,900 | 46,500 | 43,300 | 45,400 | 284 | 56.75 |
| 2008-09-18 | 39,100 | 44,700 | 39,100 | 43,400 | 433 | 54.25 |
| 2008-09-17 | 38,650 | 40,700 | 38,500 | 40,700 | 160 | 50.88 |
| 2008-09-16 | 38,250 | 41,500 | 38,150 | 38,250 | 523 | 47.81 |
| 2008-09-12 | 41,100 | 41,750 | 39,000 | 41,750 | 220 | 52.19 |
| 2008-09-11 | 40,700 | 40,800 | 39,200 | 40,750 | 78 | 50.94 |
| 2008-09-10 | 38,400 | 40,000 | 37,000 | 40,000 | 200 | 50 |
| 2008-09-09 | 39,000 | 39,250 | 38,000 | 38,800 | 183 | 48.50 |
| 2008-09-08 | 37,300 | 39,200 | 37,300 | 39,200 | 243 | 49 |
| 2008-09-05 | 38,000 | 38,400 | 36,000 | 37,300 | 454 | 46.63 |
| 2008-09-04 | 41,400 | 41,500 | 39,800 | 40,000 | 171 | 50 |
| 2008-09-03 | 42,700 | 43,800 | 41,000 | 42,000 | 165 | 52.50 |
| 2008-09-02 | 42,600 | 43,500 | 41,500 | 42,700 | 102 | 53.38 |
| 2008-09-01 | 42,600 | 43,400 | 42,000 | 42,200 | 64 | 52.75 |
| 2008-08-29 | 41,250 | 42,800 | 40,600 | 42,800 | 149 | 53.50 |
| 2008-08-28 | 43,600 | 44,000 | 40,500 | 41,200 | 168 | 51.50 |
| 2008-08-27 | 41,100 | 43,550 | 41,000 | 43,500 | 129 | 54.38 |
| 2008-08-26 | 41,700 | 41,700 | 40,750 | 41,700 | 80 | 52.13 |
| 2008-08-25 | 41,500 | 42,900 | 41,200 | 42,900 | 94 | 53.63 |
| 2008-08-22 | 41,500 | 41,500 | 40,100 | 40,650 | 140 | 50.81 |
| 2008-08-21 | 43,200 | 43,200 | 41,500 | 41,950 | 87 | 52.44 |
| 2008-08-20 | 40,500 | 43,000 | 40,450 | 42,950 | 64 | 53.69 |
| 2008-08-19 | 41,000 | 41,700 | 40,500 | 40,500 | 85 | 50.63 |
| 2008-08-18 | 40,800 | 41,950 | 40,800 | 41,250 | 134 | 51.56 |
| 2008-08-15 | 41,100 | 41,100 | 40,100 | 40,800 | 151 | 51 |
| 2008-08-14 | 41,400 | 41,400 | 39,550 | 41,000 | 153 | 51.25 |
| 2008-08-13 | 41,300 | 41,300 | 40,000 | 41,000 | 237 | 51.25 |
| 2008-08-12 | 43,400 | 43,400 | 41,800 | 42,750 | 114 | 53.44 |
| 2008-08-11 | 43,800 | 43,900 | 42,150 | 43,400 | 96 | 54.25 |
| 2008-08-08 | 44,800 | 44,900 | 40,900 | 43,000 | 221 | 53.75 |
| 2008-08-07 | 47,000 | 47,000 | 44,800 | 44,800 | 157 | 56 |
| 2008-08-06 | 47,600 | 47,950 | 46,150 | 47,000 | 184 | 58.75 |
| 2008-08-05 | 47,600 | 48,000 | 45,500 | 45,850 | 134 | 57.31 |
| 2008-08-04 | 49,700 | 49,700 | 46,800 | 47,600 | 349 | 59.50 |
| 2008-08-01 | 56,100 | 56,100 | 51,600 | 51,700 | 147 | 64.63 |
| 2008-07-31 | 59,000 | 59,000 | 56,200 | 56,500 | 122 | 70.63 |
| 2008-07-30 | 60,000 | 60,000 | 58,000 | 58,000 | 57 | 72.50 |
| 2008-07-29 | 59,900 | 59,900 | 57,000 | 57,500 | 206 | 71.88 |
| 2008-07-28 | 59,800 | 62,000 | 59,800 | 61,400 | 52 | 76.75 |
| 2008-07-25 | 60,400 | 60,900 | 59,500 | 59,600 | 116 | 74.50 |
| 2008-07-24 | 57,600 | 62,400 | 57,500 | 61,900 | 256 | 77.38 |
| 2008-07-23 | 54,500 | 57,500 | 53,600 | 57,400 | 70 | 71.75 |
| 2008-07-22 | 54,300 | 55,300 | 53,200 | 54,500 | 128 | 68.13 |
| 2008-07-18 | 55,100 | 55,600 | 54,000 | 54,300 | 132 | 67.88 |
| 2008-07-17 | 56,100 | 56,500 | 55,400 | 56,400 | 131 | 70.50 |
| 2008-07-16 | 57,000 | 57,000 | 53,100 | 54,600 | 434 | 68.25 |
| 2008-07-15 | 60,100 | 60,500 | 58,000 | 58,000 | 134 | 72.50 |
| 2008-07-14 | 62,500 | 62,500 | 61,000 | 61,100 | 40 | 76.38 |
| 2008-07-11 | 61,700 | 62,500 | 61,500 | 62,000 | 93 | 77.50 |
| 2008-07-10 | 63,200 | 63,400 | 61,000 | 62,700 | 130 | 78.38 |
| 2008-07-09 | 63,400 | 65,500 | 63,400 | 63,400 | 141 | 79.25 |
| 2008-07-08 | 65,300 | 65,300 | 63,000 | 63,100 | 71 | 78.88 |
| 2008-07-07 | 65,900 | 65,900 | 64,000 | 64,800 | 51 | 81 |
| 2008-07-04 | 67,000 | 67,000 | 65,100 | 65,500 | 143 | 81.88 |
| 2008-07-03 | 67,200 | 67,200 | 66,000 | 66,500 | 132 | 83.13 |
| 2008-07-02 | 69,200 | 69,700 | 67,900 | 68,000 | 111 | 85 |
| 2008-07-01 | 66,800 | 68,700 | 66,800 | 68,700 | 130 | 85.88 |
| 2008-06-30 | 67,300 | 67,300 | 65,300 | 66,800 | 121 | 83.50 |
| 2008-06-27 | 65,000 | 66,800 | 65,000 | 66,800 | 225 | 83.50 |
| 2008-06-26 | 67,300 | 67,800 | 66,200 | 66,600 | 102 | 83.25 |
| 2008-06-25 | 68,000 | 68,000 | 65,600 | 67,800 | 173 | 84.75 |
| 2008-06-24 | 70,200 | 70,200 | 68,000 | 68,100 | 193 | 85.13 |
| 2008-06-23 | 69,000 | 70,000 | 68,000 | 70,000 | 263 | 87.50 |
| 2008-06-20 | 70,800 | 71,500 | 69,700 | 70,000 | 182 | 87.50 |
| 2008-06-19 | 72,700 | 72,700 | 70,700 | 71,200 | 112 | 89 |
| 2008-06-18 | 72,900 | 74,500 | 72,900 | 73,200 | 156 | 91.50 |
| 2008-06-17 | 72,000 | 77,300 | 71,100 | 73,900 | 400 | 92.38 |
| 2008-06-16 | 71,900 | 71,900 | 69,900 | 71,000 | 370 | 88.75 |
| 2008-06-13 | 72,500 | 72,800 | 71,500 | 72,300 | 158 | 90.38 |
| 2008-06-12 | 71,000 | 72,500 | 70,800 | 71,500 | 177 | 89.38 |
| 2008-06-11 | 71,500 | 72,000 | 70,300 | 71,800 | 164 | 89.75 |
| 2008-06-10 | 76,700 | 77,700 | 70,200 | 71,600 | 558 | 89.50 |
| 2008-06-09 | 75,700 | 77,200 | 74,700 | 76,000 | 596 | 95 |
| 2008-06-06 | 83,700 | 83,700 | 79,600 | 80,700 | 571 | 100.88 |
| 2008-06-05 | 83,000 | 84,500 | 79,600 | 82,700 | 607 | 103.38 |
| 2008-06-04 | 86,100 | 86,700 | 82,000 | 82,700 | 550 | 103.38 |
| 2008-06-03 | 89,600 | 89,900 | 86,500 | 87,500 | 468 | 109.38 |
| 2008-06-02 | 93,800 | 93,800 | 89,500 | 89,600 | 677 | 112 |
| 2008-05-30 | 91,100 | 94,900 | 90,000 | 91,800 | 1,691 | 114.75 |
| 2008-05-29 | 86,500 | 95,500 | 84,900 | 89,100 | 2,053 | 111.38 |
| 2008-05-28 | 85,300 | 86,300 | 81,800 | 85,500 | 496 | 106.88 |
| 2008-05-27 | 86,500 | 89,800 | 83,200 | 83,800 | 932 | 104.75 |
| 2008-05-26 | 82,400 | 85,700 | 80,500 | 85,500 | 543 | 106.88 |
| 2008-05-23 | 78,800 | 81,400 | 77,400 | 81,400 | 349 | 101.75 |
| 2008-05-22 | 77,700 | 78,900 | 76,400 | 78,800 | 164 | 98.50 |
| 2008-05-21 | 78,500 | 80,000 | 77,300 | 78,600 | 153 | 98.25 |
| 2008-05-20 | 81,000 | 81,500 | 78,100 | 79,300 | 386 | 99.13 |
| 2008-05-19 | 81,000 | 83,500 | 80,100 | 80,500 | 346 | 100.63 |
| 2008-05-16 | 83,200 | 87,500 | 79,100 | 80,000 | 1,410 | 100 |
| 2008-05-15 | 74,500 | 82,500 | 73,200 | 82,500 | 1,448 | 103.13 |
| 2008-05-14 | 72,500 | 73,700 | 71,800 | 72,500 | 192 | 90.63 |
| 2008-05-13 | 71,700 | 73,000 | 71,000 | 72,500 | 143 | 90.63 |
| 2008-05-12 | 72,600 | 73,100 | 71,600 | 71,600 | 240 | 89.50 |
| 2008-05-09 | 77,500 | 78,000 | 74,000 | 74,000 | 338 | 92.50 |
| 2008-05-08 | 71,500 | 75,500 | 71,000 | 75,300 | 411 | 94.13 |
| 2008-05-07 | 70,600 | 71,900 | 70,000 | 71,400 | 180 | 89.25 |
| 2008-05-02 | 70,300 | 71,400 | 69,800 | 69,800 | 311 | 87.25 |
| 2008-05-01 | 71,600 | 72,600 | 70,600 | 70,800 | 324 | 88.50 |
| 2008-04-30 | 70,000 | 72,000 | 70,000 | 70,500 | 206 | 88.13 |
| 2008-04-28 | 70,000 | 71,700 | 70,000 | 70,200 | 229 | 87.75 |
| 2008-04-25 | 71,000 | 72,600 | 69,500 | 70,700 | 333 | 88.38 |
| 2008-04-24 | 71,800 | 71,800 | 70,000 | 71,000 | 158 | 88.75 |
| 2008-04-23 | 71,500 | 72,500 | 70,300 | 71,800 | 109 | 89.75 |
| 2008-04-22 | 73,900 | 73,900 | 71,000 | 72,500 | 170 | 90.63 |
| 2008-04-21 | 71,000 | 74,800 | 71,000 | 73,900 | 400 | 92.38 |
| 2008-04-18 | 70,000 | 71,000 | 69,400 | 71,000 | 246 | 88.75 |
| 2008-04-17 | 68,100 | 69,400 | 67,900 | 68,400 | 119 | 85.50 |
| 2008-04-16 | 67,200 | 68,300 | 67,200 | 67,500 | 149 | 84.38 |
| 2008-04-15 | 66,600 | 68,600 | 66,000 | 67,000 | 121 | 83.75 |
| 2008-04-14 | 66,700 | 67,000 | 66,000 | 67,000 | 86 | 83.75 |
| 2008-04-11 | 67,000 | 67,500 | 66,400 | 67,500 | 132 | 84.38 |
| 2008-04-10 | 68,300 | 68,300 | 66,700 | 67,500 | 93 | 84.38 |
| 2008-04-09 | 70,000 | 70,200 | 66,100 | 67,800 | 163 | 84.75 |
| 2008-04-08 | 69,300 | 70,100 | 69,300 | 69,300 | 137 | 86.63 |
| 2008-04-07 | 69,000 | 69,500 | 67,900 | 68,800 | 94 | 86 |
| 2008-04-04 | 69,000 | 70,000 | 68,000 | 69,000 | 167 | 86.25 |
| 2008-04-03 | 70,000 | 70,200 | 68,900 | 69,000 | 112 | 86.25 |
| 2008-04-02 | 69,900 | 70,800 | 68,800 | 68,900 | 223 | 86.13 |
| 2008-04-01 | 71,800 | 71,800 | 67,000 | 68,700 | 210 | 85.88 |
| 2008-03-31 | 70,900 | 71,900 | 70,200 | 71,400 | 92 | 89.25 |
| 2008-03-28 | 69,500 | 71,500 | 69,000 | 71,500 | 220 | 89.38 |
| 2008-03-27 | 76,700 | 76,700 | 71,000 | 71,500 | 268 | 89.38 |
| 2008-03-26 | 78,000 | 78,000 | 75,000 | 76,700 | 199 | 95.88 |
| 2008-03-25 | 80,800 | 80,900 | 78,100 | 80,000 | 255 | 100 |
| 2008-03-24 | 76,000 | 79,400 | 74,100 | 77,800 | 345 | 97.25 |
| 2008-03-21 | 69,100 | 74,000 | 69,100 | 74,000 | 168 | 92.50 |
| 2008-03-19 | 68,000 | 69,500 | 68,000 | 69,000 | 269 | 86.25 |
| 2008-03-18 | 67,600 | 67,900 | 66,000 | 66,600 | 198 | 83.25 |
| 2008-03-17 | 65,500 | 68,800 | 65,500 | 67,900 | 354 | 84.88 |
| 2008-03-14 | 73,200 | 74,000 | 71,000 | 71,000 | 151 | 88.75 |
| 2008-03-13 | 76,700 | 77,700 | 73,000 | 75,100 | 209 | 93.88 |
| 2008-03-12 | 79,000 | 80,400 | 75,000 | 77,700 | 270 | 97.13 |
| 2008-03-11 | 72,900 | 77,000 | 72,100 | 77,000 | 389 | 96.25 |
| 2008-03-10 | 79,000 | 81,000 | 75,000 | 75,500 | 306 | 94.38 |
| 2008-03-07 | 81,000 | 82,000 | 80,300 | 82,000 | 198 | 102.50 |
| 2008-03-06 | 83,200 | 84,500 | 81,800 | 83,200 | 265 | 104 |
| 2008-03-05 | 81,000 | 84,000 | 79,500 | 82,200 | 251 | 102.75 |
| 2008-03-04 | 88,700 | 88,700 | 82,400 | 83,000 | 223 | 103.75 |
| 2008-03-03 | 87,000 | 87,500 | 85,000 | 87,100 | 250 | 108.88 |
| 2008-02-29 | 91,000 | 91,000 | 88,300 | 90,000 | 326 | 112.50 |
| 2008-02-28 | 91,000 | 94,600 | 90,200 | 90,700 | 621 | 113.38 |
| 2008-02-27 | 90,900 | 91,500 | 90,000 | 91,000 | 242 | 113.75 |
| 2008-02-26 | 92,200 | 92,900 | 89,900 | 91,200 | 357 | 114 |
| 2008-02-25 | 91,500 | 93,000 | 90,600 | 93,000 | 329 | 116.25 |
| 2008-02-22 | 89,200 | 90,000 | 87,000 | 90,000 | 275 | 112.50 |
| 2008-02-21 | 89,600 | 90,800 | 87,000 | 90,000 | 430 | 112.50 |
| 2008-02-20 | 88,200 | 90,300 | 86,600 | 86,600 | 707 | 108.25 |
| 2008-02-19 | 87,000 | 91,800 | 86,300 | 88,100 | 1,450 | 110.13 |
| 2008-02-18 | 80,400 | 88,400 | 80,000 | 88,000 | 1,426 | 110 |
| 2008-02-15 | 71,900 | 79,400 | 71,600 | 78,400 | 926 | 98 |
| 2008-02-14 | 73,100 | 76,700 | 72,400 | 74,900 | 967 | 93.63 |
| 2008-02-13 | 70,100 | 71,100 | 68,800 | 71,100 | 966 | 88.88 |
| 2008-02-12 | 72,600 | 73,500 | 65,900 | 66,000 | 1,159 | 82.50 |
| 2008-02-08 | 74,200 | 78,400 | 74,100 | 74,600 | 769 | 93.25 |
| 2008-02-07 | 75,000 | 76,500 | 73,200 | 73,200 | 775 | 91.50 |
| 2008-02-06 | 75,500 | 75,700 | 73,800 | 75,000 | 1,024 | 93.75 |
| 2008-02-05 | 80,000 | 80,000 | 77,100 | 78,500 | 845 | 98.13 |
| 2008-02-04 | 81,000 | 84,700 | 76,600 | 79,400 | 3,249 | 99.25 |
| 2008-02-01 | 83,000 | 83,000 | 83,000 | 83,000 | 200 | 103.75 |
| 2008-01-31 | 100,000 | 103,000 | 99,300 | 103,000 | 807 | 128.75 |
| 2008-01-30 | 106,000 | 107,000 | 102,000 | 104,000 | 711 | 130 |
| 2008-01-29 | 109,000 | 109,000 | 106,000 | 107,000 | 598 | 133.75 |
| 2008-01-28 | 107,000 | 112,000 | 104,000 | 105,000 | 2,004 | 131.25 |
| 2008-01-25 | 110,000 | 113,000 | 108,000 | 110,000 | 1,032 | 137.50 |
| 2008-01-24 | 107,000 | 109,000 | 105,000 | 106,000 | 657 | 132.50 |
| 2008-01-23 | 109,000 | 110,000 | 102,000 | 104,000 | 775 | 130 |
| 2008-01-22 | 105,000 | 108,000 | 100,000 | 101,000 | 1,087 | 126.25 |
| 2008-01-21 | 116,000 | 119,000 | 111,000 | 111,000 | 1,039 | 138.75 |
| 2008-01-18 | 106,000 | 120,000 | 106,000 | 120,000 | 1,147 | 150 |
| 2008-01-17 | 112,000 | 114,000 | 105,000 | 112,000 | 1,333 | 140 |
| 2008-01-16 | 110,000 | 114,000 | 106,000 | 108,000 | 1,711 | 135 |
| 2008-01-15 | 128,000 | 130,000 | 116,000 | 116,000 | 1,338 | 145 |
| 2008-01-11 | 135,000 | 135,000 | 125,000 | 125,000 | 1,354 | 156.25 |
| 2008-01-10 | 140,000 | 144,000 | 132,000 | 133,000 | 1,596 | 166.25 |
| 2008-01-09 | 136,000 | 139,000 | 130,000 | 138,000 | 1,026 | 172.50 |
| 2008-01-08 | 138,000 | 140,000 | 135,000 | 138,000 | 931 | 172.50 |
| 2008-01-07 | 137,000 | 140,000 | 135,000 | 137,000 | 762 | 171.25 |
| 2008-01-04 | 142,000 | 145,000 | 140,000 | 140,000 | 336 | 175 |
分割・併合履歴 ： [2021-09-29]1株→4株 [2017-09-27]1株→2株 [2013-03-27]1株→100株