2157 (株)コシダカホールディングス 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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 82,104 | 85,000 | 82,104 | 83,000 | 14 | 25.94 |
| 2008-12-26 | 80,104 | 82,104 | 80,104 | 82,104 | 3 | 25.66 |
| 2008-12-25 | 79,904 | 80,000 | 79,000 | 80,000 | 6 | 25 |
| 2008-12-24 | 79,304 | 80,000 | 79,304 | 80,000 | 16 | 25 |
| 2008-12-22 | 83,400 | 83,504 | 81,304 | 81,304 | 17 | 25.41 |
| 2008-12-19 | 83,000 | 83,704 | 81,000 | 83,704 | 9 | 26.16 |
| 2008-12-18 | 84,000 | 84,000 | 84,000 | 84,000 | 9 | 26.25 |
| 2008-12-17 | 81,904 | 83,000 | 80,704 | 83,000 | 21 | 25.94 |
| 2008-12-16 | 76,000 | 84,000 | 74,000 | 83,000 | 63 | 25.94 |
| 2008-12-15 | 73,104 | 76,000 | 73,104 | 74,000 | 129 | 23.13 |
| 2008-12-12 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 22.19 |
| 2008-12-11 | 72,200 | 72,200 | 71,304 | 71,600 | 4 | 22.38 |
| 2008-12-10 | 73,000 | 73,104 | 71,400 | 73,000 | 68 | 22.81 |
| 2008-12-09 | 68,800 | 68,800 | 68,504 | 68,504 | 16 | 21.41 |
| 2008-12-08 | 69,000 | 69,000 | 68,800 | 68,800 | 2 | 21.50 |
| 2008-12-05 | 68,504 | 68,504 | 68,000 | 68,504 | 11 | 21.41 |
| 2008-12-04 | 69,000 | 69,000 | 69,000 | 69,000 | 2 | 21.56 |
| 2008-12-03 | 67,504 | 68,400 | 67,504 | 68,304 | 7 | 21.35 |
| 2008-12-02 | 67,600 | 68,104 | 67,600 | 67,800 | 4 | 21.19 |
| 2008-12-01 | 68,000 | 68,000 | 67,800 | 68,000 | 22 | 21.25 |
| 2008-11-28 | 71,000 | 71,000 | 69,000 | 69,000 | 13 | 21.56 |
| 2008-11-27 | 69,600 | 69,600 | 69,504 | 69,504 | 3 | 21.72 |
| 2008-11-26 | 69,800 | 69,800 | 69,800 | 69,800 | 1 | 21.81 |
| 2008-11-25 | 69,600 | 70,000 | 69,600 | 70,000 | 4 | 21.88 |
| 2008-11-20 | 70,200 | 71,000 | 70,000 | 70,000 | 8 | 21.88 |
| 2008-11-19 | 73,000 | 73,000 | 71,200 | 71,200 | 8 | 22.25 |
| 2008-11-18 | 72,904 | 72,904 | 72,904 | 72,904 | 1 | 22.78 |
| 2008-11-17 | 73,104 | 73,104 | 73,104 | 73,104 | 5 | 22.85 |
| 2008-11-14 | 72,000 | 72,000 | 71,104 | 71,104 | 12 | 22.22 |
| 2008-11-13 | 71,104 | 71,504 | 70,104 | 70,104 | 6 | 21.91 |
| 2008-11-12 | 70,104 | 72,800 | 69,800 | 72,600 | 5 | 22.69 |
| 2008-11-11 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 22.81 |
| 2008-11-10 | 74,000 | 75,104 | 73,000 | 73,000 | 30 | 22.81 |
| 2008-11-07 | 67,000 | 70,000 | 65,304 | 70,000 | 30 | 21.88 |
| 2008-11-06 | 66,904 | 69,000 | 66,104 | 69,000 | 12 | 21.56 |
| 2008-11-05 | 67,400 | 67,400 | 66,200 | 67,400 | 9 | 21.06 |
| 2008-11-04 | 65,904 | 66,904 | 65,904 | 65,904 | 7 | 20.60 |
| 2008-10-31 | 65,904 | 66,800 | 64,904 | 65,904 | 9 | 20.60 |
| 2008-10-30 | 66,904 | 67,000 | 65,904 | 65,904 | 19 | 20.60 |
| 2008-10-29 | 65,200 | 66,000 | 65,200 | 65,904 | 40 | 20.60 |
| 2008-10-28 | 65,800 | 65,904 | 61,600 | 63,400 | 27 | 19.81 |
| 2008-10-27 | 68,000 | 68,000 | 66,304 | 66,304 | 10 | 20.72 |
| 2008-10-24 | 69,200 | 69,200 | 68,000 | 68,600 | 27 | 21.44 |
| 2008-10-23 | 69,000 | 69,504 | 68,000 | 68,704 | 33 | 21.47 |
| 2008-10-22 | 68,504 | 69,000 | 68,400 | 68,504 | 6 | 21.41 |
| 2008-10-21 | 69,200 | 69,504 | 69,000 | 69,504 | 13 | 21.72 |
| 2008-10-20 | 69,400 | 69,400 | 68,200 | 69,000 | 14 | 21.56 |
| 2008-10-17 | 69,200 | 69,400 | 68,200 | 69,200 | 23 | 21.63 |
| 2008-10-16 | 65,504 | 68,200 | 64,000 | 68,200 | 33 | 21.31 |
| 2008-10-14 | 58,504 | 58,504 | 58,504 | 58,504 | 31 | 18.28 |
| 2008-10-10 | 57,800 | 57,800 | 53,000 | 53,504 | 43 | 16.72 |
| 2008-10-09 | 52,000 | 54,800 | 52,000 | 54,800 | 17 | 17.13 |
| 2008-10-08 | 55,400 | 55,400 | 52,200 | 53,504 | 25 | 16.72 |
| 2008-10-07 | 55,504 | 57,800 | 55,504 | 55,704 | 62 | 17.41 |
| 2008-10-06 | 64,000 | 64,000 | 60,504 | 60,504 | 32 | 18.91 |
| 2008-10-03 | 65,000 | 65,000 | 64,304 | 64,304 | 10 | 20.10 |
| 2008-10-02 | 65,504 | 66,000 | 65,104 | 65,104 | 11 | 20.35 |
| 2008-10-01 | 67,000 | 67,000 | 67,000 | 67,000 | 2 | 20.94 |
| 2008-09-30 | 65,104 | 66,200 | 65,000 | 66,200 | 18 | 20.69 |
| 2008-09-29 | 67,000 | 67,000 | 66,600 | 66,600 | 8 | 20.81 |
| 2008-09-26 | 67,000 | 67,200 | 66,504 | 66,504 | 7 | 20.78 |
| 2008-09-25 | 67,504 | 67,904 | 66,504 | 67,104 | 13 | 20.97 |
| 2008-09-24 | 66,000 | 66,200 | 66,000 | 66,104 | 13 | 20.66 |
| 2008-09-22 | 65,704 | 67,000 | 65,704 | 67,000 | 8 | 20.94 |
| 2008-09-19 | 65,504 | 66,000 | 65,200 | 65,400 | 10 | 20.44 |
| 2008-09-18 | 66,800 | 67,000 | 66,000 | 66,000 | 7 | 20.63 |
| 2008-09-17 | 65,104 | 67,904 | 65,104 | 67,904 | 13 | 21.22 |
| 2008-09-16 | 63,504 | 67,200 | 63,200 | 65,000 | 59 | 20.31 |
| 2008-09-12 | 66,400 | 67,000 | 65,304 | 65,304 | 28 | 20.41 |
| 2008-09-11 | 66,704 | 66,704 | 65,704 | 66,304 | 9 | 20.72 |
| 2008-09-10 | 67,000 | 67,104 | 65,600 | 67,104 | 53 | 20.97 |
| 2008-09-09 | 68,304 | 69,704 | 68,000 | 68,104 | 28 | 21.28 |
| 2008-09-08 | 67,000 | 67,504 | 65,904 | 66,800 | 18 | 20.88 |
| 2008-09-05 | 67,800 | 68,000 | 65,800 | 65,904 | 35 | 20.60 |
| 2008-09-04 | 69,104 | 69,104 | 67,104 | 68,000 | 12 | 21.25 |
| 2008-09-03 | 66,304 | 69,104 | 66,304 | 69,104 | 19 | 21.60 |
| 2008-09-02 | 66,000 | 67,504 | 65,504 | 66,400 | 44 | 20.75 |
| 2008-09-01 | 69,304 | 69,600 | 66,504 | 68,000 | 70 | 21.25 |
| 2008-08-29 | 72,904 | 72,904 | 69,000 | 69,600 | 51 | 21.75 |
| 2008-08-28 | 76,000 | 76,000 | 73,200 | 73,200 | 39 | 22.88 |
| 2008-08-27 | 77,104 | 78,000 | 73,504 | 75,504 | 80 | 23.60 |
| 2008-08-26 | 79,400 | 79,400 | 79,400 | 79,400 | 20 | 24.81 |
| 2008-08-25 | 91,600 | 93,000 | 91,304 | 93,000 | 120 | 29.06 |
| 2008-08-22 | 90,800 | 91,304 | 90,504 | 91,304 | 60 | 28.53 |
| 2008-08-21 | 90,704 | 90,800 | 90,000 | 90,800 | 26 | 28.38 |
| 2008-08-20 | 89,704 | 90,104 | 89,704 | 89,800 | 27 | 28.06 |
| 2008-08-19 | 89,704 | 89,704 | 89,200 | 89,704 | 22 | 28.03 |
| 2008-08-18 | 89,504 | 90,000 | 89,504 | 89,600 | 20 | 28 |
| 2008-08-15 | 88,800 | 90,000 | 88,600 | 90,000 | 32 | 28.13 |
| 2008-08-14 | 89,904 | 89,904 | 88,704 | 88,704 | 20 | 27.72 |
| 2008-08-13 | 90,104 | 90,104 | 88,904 | 89,600 | 25 | 28 |
| 2008-08-12 | 88,600 | 89,904 | 88,304 | 89,104 | 18 | 27.85 |
| 2008-08-11 | 87,000 | 88,000 | 87,000 | 88,000 | 51 | 27.50 |
| 2008-08-08 | 88,400 | 88,400 | 86,800 | 87,000 | 11 | 27.19 |
| 2008-08-07 | 89,104 | 89,200 | 88,000 | 88,000 | 16 | 27.50 |
| 2008-08-06 | 89,904 | 90,000 | 89,000 | 89,000 | 16 | 27.81 |
| 2008-08-05 | 89,600 | 89,800 | 88,800 | 89,800 | 36 | 28.06 |
| 2008-08-04 | 90,200 | 90,504 | 89,800 | 89,800 | 19 | 28.06 |
| 2008-08-01 | 91,000 | 91,000 | 90,200 | 90,504 | 19 | 28.28 |
| 2008-07-31 | 91,104 | 91,304 | 90,504 | 91,000 | 21 | 28.44 |
| 2008-07-30 | 91,000 | 91,304 | 90,800 | 91,200 | 9 | 28.50 |
| 2008-07-29 | 91,304 | 91,304 | 90,000 | 91,000 | 21 | 28.44 |
| 2008-07-28 | 90,104 | 91,504 | 90,104 | 91,304 | 15 | 28.53 |
| 2008-07-25 | 91,000 | 91,000 | 90,000 | 90,104 | 18 | 28.16 |
| 2008-07-24 | 89,000 | 91,704 | 89,000 | 90,304 | 44 | 28.22 |
| 2008-07-23 | 88,104 | 88,704 | 87,600 | 88,704 | 12 | 27.72 |
| 2008-07-22 | 87,200 | 87,904 | 87,200 | 87,904 | 24 | 27.47 |
| 2008-07-18 | 87,000 | 87,600 | 86,504 | 87,504 | 17 | 27.35 |
| 2008-07-17 | 86,704 | 87,800 | 85,600 | 87,000 | 12 | 27.19 |
| 2008-07-16 | 87,000 | 87,704 | 85,704 | 85,704 | 15 | 26.78 |
| 2008-07-15 | 87,000 | 87,800 | 86,504 | 86,504 | 15 | 27.03 |
| 2008-07-14 | 86,600 | 87,000 | 86,000 | 87,000 | 14 | 27.19 |
| 2008-07-11 | 86,304 | 86,304 | 85,000 | 85,600 | 13 | 26.75 |
| 2008-07-10 | 85,800 | 88,000 | 85,104 | 86,304 | 39 | 26.97 |
| 2008-07-09 | 86,400 | 87,000 | 86,000 | 86,200 | 23 | 26.94 |
| 2008-07-08 | 87,800 | 87,800 | 86,000 | 86,104 | 21 | 26.91 |
| 2008-07-07 | 85,504 | 87,400 | 85,000 | 86,904 | 13 | 27.16 |
| 2008-07-04 | 88,800 | 88,800 | 83,104 | 86,504 | 51 | 27.03 |
| 2008-07-03 | 89,400 | 90,000 | 87,000 | 88,000 | 48 | 27.50 |
| 2008-07-02 | 90,600 | 90,800 | 90,000 | 90,800 | 19 | 28.38 |
| 2008-07-01 | 90,504 | 90,904 | 90,000 | 90,304 | 11 | 28.22 |
| 2008-06-30 | 89,000 | 90,504 | 89,000 | 89,504 | 16 | 27.97 |
| 2008-06-27 | 89,800 | 90,000 | 88,600 | 89,000 | 22 | 27.81 |
| 2008-06-26 | 89,504 | 90,800 | 89,504 | 90,504 | 6 | 28.28 |
| 2008-06-25 | 89,400 | 89,400 | 89,000 | 89,104 | 23 | 27.85 |
| 2008-06-24 | 88,000 | 89,904 | 88,000 | 89,000 | 5 | 27.81 |
| 2008-06-23 | 90,400 | 90,400 | 88,800 | 88,800 | 37 | 27.75 |
| 2008-06-20 | 91,504 | 92,400 | 90,104 | 90,904 | 33 | 28.41 |
| 2008-06-19 | 91,704 | 92,000 | 91,704 | 92,000 | 18 | 28.75 |
| 2008-06-18 | 91,904 | 92,000 | 91,200 | 91,704 | 15 | 28.66 |
| 2008-06-17 | 91,000 | 92,800 | 91,000 | 92,000 | 51 | 28.75 |
| 2008-06-16 | 88,000 | 90,000 | 88,000 | 90,000 | 15 | 28.13 |
| 2008-06-13 | 88,504 | 88,504 | 87,200 | 88,504 | 11 | 27.66 |
| 2008-06-12 | 88,304 | 89,104 | 87,904 | 88,504 | 12 | 27.66 |
| 2008-06-11 | 90,400 | 90,400 | 88,304 | 89,000 | 21 | 27.81 |
| 2008-06-10 | 91,504 | 91,504 | 89,504 | 89,504 | 33 | 27.97 |
| 2008-06-09 | 89,800 | 90,200 | 86,904 | 89,504 | 26 | 27.97 |
| 2008-06-06 | 90,904 | 91,000 | 90,400 | 90,400 | 15 | 28.25 |
| 2008-06-05 | 91,600 | 91,600 | 89,704 | 90,000 | 40 | 28.13 |
| 2008-06-04 | 88,704 | 94,400 | 88,704 | 91,104 | 50 | 28.47 |
| 2008-06-03 | 86,200 | 88,000 | 86,200 | 87,800 | 35 | 27.44 |
| 2008-06-02 | 86,000 | 87,800 | 84,904 | 86,200 | 43 | 26.94 |
| 2008-05-30 | 84,000 | 85,000 | 84,000 | 85,000 | 20 | 26.56 |
| 2008-05-29 | 84,000 | 84,000 | 83,104 | 83,200 | 7 | 26 |
| 2008-05-28 | 83,504 | 84,304 | 83,000 | 83,104 | 27 | 25.97 |
| 2008-05-27 | 82,704 | 84,000 | 82,104 | 82,800 | 21 | 25.88 |
| 2008-05-26 | 83,800 | 83,904 | 82,000 | 82,000 | 22 | 25.63 |
| 2008-05-23 | 82,104 | 83,800 | 82,104 | 83,200 | 14 | 26 |
| 2008-05-22 | 82,104 | 82,104 | 81,000 | 82,000 | 33 | 25.63 |
| 2008-05-21 | 84,200 | 84,200 | 83,000 | 83,000 | 35 | 25.94 |
| 2008-05-20 | 84,000 | 84,000 | 83,600 | 84,000 | 13 | 26.25 |
| 2008-05-19 | 83,304 | 84,000 | 83,000 | 83,504 | 15 | 26.10 |
| 2008-05-16 | 83,304 | 84,000 | 82,000 | 83,304 | 30 | 26.03 |
| 2008-05-15 | 85,000 | 85,000 | 83,304 | 83,304 | 21 | 26.03 |
| 2008-05-14 | 85,104 | 85,104 | 83,504 | 84,600 | 29 | 26.44 |
| 2008-05-13 | 86,400 | 86,400 | 83,000 | 85,104 | 36 | 26.60 |
| 2008-05-12 | 86,000 | 86,800 | 85,000 | 85,400 | 60 | 26.69 |
| 2008-05-09 | 80,000 | 83,304 | 80,000 | 83,000 | 76 | 25.94 |
| 2008-05-08 | 78,104 | 79,200 | 77,600 | 79,000 | 80 | 24.69 |
| 2008-05-07 | 77,904 | 78,704 | 77,400 | 77,800 | 61 | 24.31 |
| 2008-05-02 | 77,800 | 78,200 | 77,000 | 77,304 | 15 | 24.16 |
| 2008-05-01 | 77,000 | 77,104 | 76,704 | 77,000 | 26 | 24.06 |
| 2008-04-30 | 78,000 | 78,000 | 76,104 | 77,104 | 18 | 24.10 |
| 2008-04-28 | 78,000 | 78,000 | 77,000 | 77,000 | 15 | 24.06 |
| 2008-04-25 | 78,104 | 79,000 | 77,000 | 77,104 | 32 | 24.10 |
| 2008-04-24 | 78,104 | 78,304 | 78,000 | 78,000 | 9 | 24.38 |
| 2008-04-23 | 77,400 | 77,504 | 76,000 | 77,504 | 13 | 24.22 |
| 2008-04-22 | 76,704 | 77,904 | 76,704 | 77,600 | 17 | 24.25 |
| 2008-04-21 | 77,904 | 77,904 | 76,504 | 76,504 | 25 | 23.91 |
| 2008-04-18 | 76,000 | 76,904 | 75,800 | 76,904 | 13 | 24.03 |
| 2008-04-17 | 78,000 | 78,904 | 76,104 | 77,504 | 22 | 24.22 |
| 2008-04-16 | 75,000 | 77,400 | 74,904 | 77,000 | 30 | 24.06 |
| 2008-04-15 | 72,504 | 74,504 | 72,000 | 74,504 | 58 | 23.28 |
| 2008-04-14 | 70,800 | 72,000 | 70,800 | 71,504 | 13 | 22.35 |
| 2008-04-11 | 70,200 | 70,904 | 70,104 | 70,800 | 5 | 22.13 |
| 2008-04-10 | 70,504 | 71,000 | 70,104 | 70,104 | 48 | 21.91 |
| 2008-04-09 | 70,304 | 70,904 | 70,304 | 70,904 | 31 | 22.16 |
| 2008-04-08 | 70,200 | 70,304 | 70,104 | 70,304 | 15 | 21.97 |
| 2008-04-07 | 71,000 | 71,304 | 70,304 | 71,104 | 20 | 22.22 |
| 2008-04-04 | 69,600 | 70,904 | 69,400 | 70,904 | 6 | 22.16 |
| 2008-04-03 | 70,104 | 70,104 | 69,104 | 69,600 | 8 | 21.75 |
| 2008-04-02 | 71,504 | 71,504 | 70,000 | 70,504 | 56 | 22.03 |
| 2008-04-01 | 69,000 | 70,800 | 69,000 | 70,800 | 10 | 22.13 |
| 2008-03-31 | 70,304 | 70,304 | 68,704 | 69,904 | 26 | 21.85 |
| 2008-03-28 | 68,104 | 69,800 | 68,104 | 69,800 | 12 | 21.81 |
| 2008-03-27 | 68,600 | 68,600 | 68,104 | 68,104 | 9 | 21.28 |
| 2008-03-26 | 68,504 | 68,504 | 68,104 | 68,504 | 8 | 21.41 |
| 2008-03-25 | 68,504 | 68,504 | 67,000 | 68,504 | 7 | 21.41 |
| 2008-03-24 | 67,904 | 68,504 | 66,904 | 68,504 | 14 | 21.41 |
| 2008-03-21 | 64,400 | 66,400 | 64,400 | 66,400 | 17 | 20.75 |
| 2008-03-19 | 64,904 | 66,000 | 64,904 | 65,400 | 16 | 20.44 |
| 2008-03-18 | 66,504 | 66,504 | 64,504 | 64,504 | 4 | 20.16 |
| 2008-03-17 | 66,400 | 66,504 | 63,000 | 63,000 | 91 | 19.69 |
| 2008-03-14 | 66,600 | 67,000 | 66,104 | 66,400 | 24 | 20.75 |
| 2008-03-13 | 68,200 | 68,200 | 67,200 | 67,200 | 41 | 21 |
| 2008-03-12 | 67,800 | 68,800 | 67,800 | 68,800 | 16 | 21.50 |
| 2008-03-11 | 67,704 | 68,000 | 67,000 | 67,800 | 37 | 21.19 |
| 2008-03-10 | 71,904 | 71,904 | 68,800 | 68,800 | 46 | 21.50 |
| 2008-03-07 | 70,000 | 70,000 | 67,800 | 68,400 | 52 | 21.38 |
| 2008-03-06 | 71,904 | 71,904 | 70,104 | 70,104 | 37 | 21.91 |
| 2008-03-05 | 72,000 | 72,000 | 71,904 | 72,000 | 9 | 22.50 |
| 2008-03-04 | 70,504 | 72,000 | 70,000 | 72,000 | 24 | 22.50 |
| 2008-03-03 | 72,400 | 72,400 | 70,200 | 71,000 | 33 | 22.19 |
| 2008-02-29 | 73,104 | 73,200 | 71,704 | 73,200 | 22 | 22.88 |
| 2008-02-28 | 72,904 | 73,200 | 72,904 | 73,200 | 9 | 22.88 |
| 2008-02-27 | 72,000 | 72,304 | 72,000 | 72,000 | 6 | 22.50 |
| 2008-02-26 | 72,504 | 72,504 | 71,000 | 71,000 | 15 | 22.19 |
| 2008-02-25 | 72,000 | 73,904 | 72,000 | 73,000 | 25 | 22.81 |
| 2008-02-22 | 70,400 | 71,704 | 70,000 | 71,000 | 18 | 22.19 |
| 2008-02-21 | 71,400 | 72,000 | 70,400 | 70,600 | 14 | 22.06 |
| 2008-02-20 | 71,600 | 72,800 | 71,400 | 71,504 | 30 | 22.35 |
| 2008-02-19 | 72,800 | 72,800 | 71,104 | 72,304 | 20 | 22.60 |
| 2008-02-18 | 70,400 | 73,504 | 70,400 | 73,000 | 49 | 22.81 |
| 2008-02-15 | 68,904 | 71,400 | 68,800 | 69,704 | 16 | 21.78 |
| 2008-02-14 | 70,000 | 70,000 | 67,704 | 69,400 | 51 | 21.69 |
| 2008-02-13 | 70,104 | 70,104 | 69,000 | 69,000 | 12 | 21.56 |
| 2008-02-12 | 73,304 | 73,304 | 68,600 | 69,000 | 50 | 21.56 |
| 2008-02-08 | 72,000 | 72,000 | 68,000 | 68,800 | 82 | 21.50 |
| 2008-02-07 | 75,104 | 75,104 | 71,104 | 71,104 | 50 | 22.22 |
| 2008-02-06 | 75,000 | 75,304 | 72,600 | 75,304 | 16 | 23.53 |
| 2008-02-05 | 75,504 | 76,504 | 75,000 | 76,304 | 41 | 23.85 |
| 2008-02-04 | 76,600 | 77,504 | 76,000 | 77,504 | 16 | 24.22 |
| 2008-02-01 | 75,104 | 76,000 | 74,504 | 75,600 | 41 | 23.63 |
| 2008-01-31 | 74,800 | 75,000 | 72,504 | 75,000 | 39 | 23.44 |
| 2008-01-30 | 76,600 | 76,600 | 73,000 | 74,000 | 43 | 23.13 |
| 2008-01-29 | 77,304 | 77,304 | 75,200 | 76,904 | 13 | 24.03 |
| 2008-01-28 | 75,000 | 76,000 | 74,600 | 75,000 | 68 | 23.44 |
| 2008-01-25 | 73,000 | 79,504 | 73,000 | 77,000 | 63 | 24.06 |
| 2008-01-24 | 75,400 | 75,400 | 71,600 | 73,904 | 26 | 23.10 |
| 2008-01-23 | 72,000 | 72,000 | 69,000 | 71,400 | 84 | 22.31 |
| 2008-01-22 | 71,000 | 72,000 | 65,504 | 66,504 | 124 | 20.78 |
| 2008-01-21 | 73,600 | 75,504 | 73,600 | 75,000 | 30 | 23.44 |
| 2008-01-18 | 73,000 | 79,504 | 71,600 | 78,600 | 83 | 24.56 |
| 2008-01-17 | 73,704 | 76,400 | 69,904 | 73,600 | 324 | 23 |
| 2008-01-16 | 79,704 | 79,704 | 79,704 | 79,704 | 45 | 24.91 |
| 2008-01-15 | 102,000 | 102,000 | 89,704 | 89,704 | 208 | 28.03 |
| 2008-01-11 | 106,000 | 106,000 | 101,000 | 102,000 | 136 | 31.88 |
| 2008-01-10 | 111,000 | 111,000 | 107,000 | 107,000 | 40 | 33.44 |
| 2008-01-09 | 106,000 | 109,000 | 105,000 | 109,000 | 69 | 34.06 |
| 2008-01-08 | 109,000 | 110,000 | 105,000 | 110,000 | 68 | 34.38 |
| 2008-01-07 | 108,000 | 108,000 | 103,000 | 108,000 | 79 | 33.75 |
| 2008-01-04 | 112,000 | 112,000 | 109,000 | 109,000 | 64 | 34.06 |
分割・併合履歴 ： [2020-02-27]1株→2.109株 [2018-05-29]1株→4株 [2014-08-27]1株→2株 [2011-08-29]1株→400株
