2371 (株)カカクコム 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 | 354,000 | 355,000 | 347,000 | 347,000 | 686 | 433.75 |
| 2008-12-29 | 352,000 | 357,000 | 349,000 | 351,000 | 1,161 | 438.75 |
| 2008-12-26 | 342,000 | 349,000 | 337,000 | 347,000 | 1,052 | 433.75 |
| 2008-12-25 | 328,000 | 339,000 | 324,000 | 339,000 | 886 | 423.75 |
| 2008-12-24 | 340,000 | 342,000 | 329,000 | 331,000 | 1,589 | 413.75 |
| 2008-12-22 | 335,000 | 344,000 | 335,000 | 342,000 | 1,037 | 427.50 |
| 2008-12-19 | 340,000 | 342,000 | 335,000 | 335,000 | 1,272 | 418.75 |
| 2008-12-18 | 350,000 | 352,000 | 335,000 | 342,000 | 2,285 | 427.50 |
| 2008-12-17 | 358,000 | 358,000 | 342,000 | 350,000 | 1,610 | 437.50 |
| 2008-12-16 | 349,000 | 360,000 | 349,000 | 351,000 | 1,679 | 438.75 |
| 2008-12-15 | 345,000 | 355,000 | 342,000 | 352,000 | 2,235 | 440 |
| 2008-12-12 | 357,000 | 358,000 | 337,000 | 338,000 | 3,999 | 422.50 |
| 2008-12-11 | 364,000 | 365,000 | 345,000 | 357,000 | 5,591 | 446.25 |
| 2008-12-10 | 386,000 | 395,000 | 374,000 | 379,000 | 3,045 | 473.75 |
| 2008-12-09 | 367,000 | 385,000 | 367,000 | 380,000 | 4,344 | 475 |
| 2008-12-08 | 365,000 | 377,000 | 357,000 | 366,000 | 3,848 | 457.50 |
| 2008-12-05 | 369,000 | 373,000 | 355,000 | 361,000 | 2,830 | 451.25 |
| 2008-12-04 | 362,000 | 370,000 | 350,000 | 362,000 | 3,971 | 452.50 |
| 2008-12-03 | 357,000 | 368,000 | 341,000 | 354,000 | 5,449 | 442.50 |
| 2008-12-02 | 326,000 | 378,000 | 323,000 | 348,000 | 7,726 | 435 |
| 2008-12-01 | 337,000 | 338,000 | 327,000 | 328,000 | 1,995 | 410 |
| 2008-11-28 | 321,000 | 335,000 | 321,000 | 334,000 | 1,987 | 417.50 |
| 2008-11-27 | 320,000 | 323,000 | 316,000 | 323,000 | 2,328 | 403.75 |
| 2008-11-26 | 328,000 | 332,000 | 311,000 | 314,000 | 4,514 | 392.50 |
| 2008-11-25 | 334,000 | 352,000 | 323,000 | 333,000 | 6,749 | 416.25 |
| 2008-11-21 | 321,000 | 331,000 | 317,000 | 330,000 | 1,678 | 412.50 |
| 2008-11-20 | 320,000 | 337,000 | 317,000 | 324,000 | 1,946 | 405 |
| 2008-11-19 | 329,000 | 331,000 | 318,000 | 321,000 | 1,840 | 401.25 |
| 2008-11-18 | 332,000 | 340,000 | 324,000 | 324,000 | 3,577 | 405 |
| 2008-11-17 | 325,000 | 335,000 | 320,000 | 329,000 | 3,418 | 411.25 |
| 2008-11-14 | 329,000 | 332,000 | 322,000 | 327,000 | 1,874 | 408.75 |
| 2008-11-13 | 311,000 | 325,000 | 311,000 | 322,000 | 1,474 | 402.50 |
| 2008-11-12 | 319,000 | 322,000 | 315,000 | 321,000 | 1,340 | 401.25 |
| 2008-11-11 | 329,000 | 330,000 | 320,000 | 326,000 | 1,650 | 407.50 |
| 2008-11-10 | 327,000 | 330,000 | 315,000 | 324,000 | 3,549 | 405 |
| 2008-11-07 | 302,000 | 319,000 | 302,000 | 312,000 | 2,136 | 390 |
| 2008-11-06 | 306,000 | 322,000 | 305,000 | 312,000 | 2,065 | 390 |
| 2008-11-05 | 329,000 | 330,000 | 318,000 | 321,000 | 3,397 | 401.25 |
| 2008-11-04 | 299,000 | 318,000 | 295,104 | 314,000 | 3,455 | 392.50 |
| 2008-10-31 | 290,200 | 292,400 | 283,104 | 285,304 | 3,940 | 356.63 |
| 2008-10-30 | 283,200 | 297,000 | 282,104 | 287,000 | 5,076 | 358.75 |
| 2008-10-29 | 315,000 | 318,000 | 265,104 | 278,000 | 8,867 | 347.50 |
| 2008-10-28 | 273,304 | 305,000 | 260,104 | 304,000 | 3,627 | 380 |
| 2008-10-27 | 291,000 | 294,200 | 266,000 | 277,304 | 4,582 | 346.63 |
| 2008-10-24 | 307,000 | 308,000 | 283,000 | 295,000 | 4,119 | 368.75 |
| 2008-10-23 | 308,000 | 314,000 | 299,800 | 312,000 | 2,914 | 390 |
| 2008-10-22 | 325,000 | 335,000 | 316,000 | 317,000 | 3,016 | 396.25 |
| 2008-10-21 | 333,000 | 340,000 | 320,000 | 324,000 | 3,503 | 405 |
| 2008-10-20 | 318,000 | 339,000 | 317,000 | 337,000 | 4,155 | 421.25 |
| 2008-10-17 | 325,000 | 334,000 | 305,000 | 316,000 | 4,151 | 395 |
| 2008-10-16 | 292,904 | 328,000 | 285,000 | 315,000 | 7,030 | 393.75 |
| 2008-10-15 | 293,800 | 304,000 | 284,200 | 304,000 | 6,696 | 380 |
| 2008-10-14 | 293,904 | 293,904 | 282,000 | 288,000 | 2,461 | 360 |
| 2008-10-10 | 256,400 | 258,904 | 231,000 | 257,904 | 4,344 | 322.38 |
| 2008-10-09 | 253,800 | 278,000 | 253,800 | 264,304 | 3,547 | 330.38 |
| 2008-10-08 | 290,000 | 292,000 | 253,504 | 256,304 | 6,094 | 320.38 |
| 2008-10-07 | 280,000 | 305,000 | 265,000 | 303,000 | 4,623 | 378.75 |
| 2008-10-06 | 325,000 | 326,000 | 285,304 | 295,000 | 3,603 | 368.75 |
| 2008-10-03 | 343,000 | 350,000 | 327,000 | 330,000 | 2,891 | 412.50 |
| 2008-10-02 | 329,000 | 352,000 | 329,000 | 342,000 | 6,975 | 427.50 |
| 2008-10-01 | 335,000 | 339,000 | 324,000 | 332,000 | 3,318 | 415 |
| 2008-09-30 | 310,000 | 328,000 | 310,000 | 327,000 | 1,746 | 408.75 |
| 2008-09-29 | 318,000 | 331,000 | 318,000 | 322,000 | 2,573 | 402.50 |
| 2008-09-26 | 320,000 | 322,000 | 308,000 | 312,000 | 1,656 | 390 |
| 2008-09-25 | 308,000 | 314,000 | 304,000 | 305,000 | 1,450 | 381.25 |
| 2008-09-24 | 312,000 | 325,000 | 307,000 | 311,000 | 4,143 | 388.75 |
| 2008-09-22 | 335,000 | 353,000 | 324,000 | 325,000 | 2,949 | 406.25 |
| 2008-09-19 | 306,000 | 328,000 | 306,000 | 321,000 | 3,191 | 401.25 |
| 2008-09-18 | 307,000 | 312,000 | 290,400 | 311,000 | 3,704 | 388.75 |
| 2008-09-17 | 338,000 | 338,000 | 304,000 | 308,000 | 5,461 | 385 |
| 2008-09-16 | 281,000 | 333,000 | 281,000 | 333,000 | 6,926 | 416.25 |
| 2008-09-12 | 291,000 | 303,000 | 284,600 | 299,904 | 3,746 | 374.88 |
| 2008-09-11 | 279,000 | 293,000 | 276,000 | 277,000 | 3,706 | 346.25 |
| 2008-09-10 | 284,000 | 286,000 | 274,600 | 285,000 | 2,987 | 356.25 |
| 2008-09-09 | 301,000 | 302,000 | 286,000 | 289,104 | 2,288 | 361.38 |
| 2008-09-08 | 296,000 | 306,000 | 295,400 | 306,000 | 1,208 | 382.50 |
| 2008-09-05 | 289,400 | 294,000 | 286,200 | 292,000 | 2,204 | 365 |
| 2008-09-04 | 292,200 | 302,000 | 288,504 | 297,400 | 2,994 | 371.75 |
| 2008-09-03 | 297,704 | 297,904 | 286,000 | 288,200 | 3,386 | 360.25 |
| 2008-09-02 | 310,000 | 317,000 | 294,000 | 298,904 | 2,176 | 373.63 |
| 2008-09-01 | 321,000 | 326,000 | 309,000 | 312,000 | 1,284 | 390 |
| 2008-08-29 | 311,000 | 327,000 | 311,000 | 320,000 | 2,460 | 400 |
| 2008-08-28 | 326,000 | 332,000 | 318,000 | 321,000 | 2,495 | 401.25 |
| 2008-08-27 | 317,000 | 330,000 | 316,000 | 329,000 | 3,482 | 411.25 |
| 2008-08-26 | 309,000 | 318,000 | 306,000 | 318,000 | 1,253 | 397.50 |
| 2008-08-25 | 312,000 | 313,000 | 307,000 | 310,000 | 1,089 | 387.50 |
| 2008-08-22 | 312,000 | 316,000 | 305,000 | 313,000 | 1,965 | 391.25 |
| 2008-08-21 | 310,000 | 314,000 | 304,000 | 309,000 | 1,874 | 386.25 |
| 2008-08-20 | 295,104 | 313,000 | 295,104 | 312,000 | 2,122 | 390 |
| 2008-08-19 | 298,000 | 304,000 | 295,000 | 302,000 | 1,320 | 377.50 |
| 2008-08-18 | 300,000 | 303,000 | 295,600 | 298,000 | 2,266 | 372.50 |
| 2008-08-15 | 284,504 | 300,000 | 281,000 | 299,904 | 3,199 | 374.88 |
| 2008-08-14 | 284,000 | 286,000 | 276,000 | 277,600 | 1,129 | 347 |
| 2008-08-13 | 283,400 | 287,800 | 276,200 | 281,904 | 1,500 | 352.38 |
| 2008-08-12 | 293,504 | 293,504 | 283,600 | 286,904 | 3,247 | 358.63 |
| 2008-08-11 | 270,000 | 286,400 | 269,904 | 283,400 | 4,459 | 354.25 |
| 2008-08-08 | 268,904 | 270,000 | 257,400 | 260,104 | 3,620 | 325.13 |
| 2008-08-07 | 278,504 | 280,000 | 265,200 | 268,904 | 1,582 | 336.13 |
| 2008-08-06 | 277,104 | 283,000 | 271,800 | 275,800 | 2,135 | 344.75 |
| 2008-08-05 | 273,104 | 277,000 | 268,600 | 269,104 | 784 | 336.38 |
| 2008-08-04 | 277,104 | 277,704 | 271,200 | 274,600 | 1,354 | 343.25 |
| 2008-08-01 | 285,704 | 287,000 | 268,000 | 270,600 | 2,820 | 338.25 |
| 2008-07-31 | 297,200 | 297,200 | 287,200 | 291,304 | 1,143 | 364.13 |
| 2008-07-30 | 300,000 | 301,000 | 289,104 | 293,200 | 2,165 | 366.50 |
| 2008-07-29 | 295,000 | 302,000 | 287,000 | 295,104 | 2,521 | 368.88 |
| 2008-07-28 | 285,000 | 308,000 | 284,200 | 304,000 | 2,226 | 380 |
| 2008-07-25 | 282,304 | 286,704 | 282,104 | 283,000 | 1,071 | 353.75 |
| 2008-07-24 | 280,200 | 292,800 | 278,600 | 290,304 | 3,197 | 362.88 |
| 2008-07-23 | 260,104 | 284,800 | 259,800 | 284,200 | 3,748 | 355.25 |
| 2008-07-22 | 275,104 | 278,000 | 255,904 | 258,504 | 3,898 | 323.13 |
| 2008-07-18 | 280,000 | 282,000 | 273,000 | 275,000 | 2,128 | 343.75 |
| 2008-07-17 | 275,000 | 280,000 | 268,000 | 275,000 | 5,708 | 343.75 |
| 2008-07-16 | 289,000 | 293,000 | 268,000 | 271,000 | 4,803 | 338.75 |
| 2008-07-15 | 303,000 | 304,000 | 289,000 | 293,000 | 1,892 | 366.25 |
| 2008-07-14 | 309,000 | 314,000 | 304,000 | 304,000 | 935 | 380 |
| 2008-07-11 | 306,000 | 316,000 | 306,000 | 311,000 | 1,494 | 388.75 |
| 2008-07-10 | 308,000 | 310,000 | 304,000 | 307,000 | 1,233 | 383.75 |
| 2008-07-09 | 315,000 | 316,000 | 307,000 | 307,000 | 1,275 | 383.75 |
| 2008-07-08 | 315,000 | 316,000 | 307,000 | 308,000 | 1,768 | 385 |
| 2008-07-07 | 308,000 | 319,000 | 307,000 | 317,000 | 2,285 | 396.25 |
| 2008-07-04 | 307,000 | 310,000 | 302,000 | 306,000 | 1,673 | 382.50 |
| 2008-07-03 | 301,000 | 310,000 | 300,000 | 306,000 | 1,853 | 382.50 |
| 2008-07-02 | 308,000 | 314,000 | 298,000 | 305,000 | 4,078 | 381.25 |
| 2008-07-01 | 311,000 | 314,000 | 300,000 | 310,000 | 4,266 | 387.50 |
| 2008-06-30 | 325,000 | 325,000 | 312,000 | 316,000 | 1,798 | 395 |
| 2008-06-27 | 303,000 | 330,000 | 303,000 | 328,000 | 4,663 | 410 |
| 2008-06-26 | 313,000 | 321,000 | 310,000 | 316,000 | 5,118 | 395 |
| 2008-06-25 | 295,000 | 302,000 | 281,000 | 299,000 | 2,536 | 373.75 |
| 2008-06-24 | 615,008 | 616,000 | 598,000 | 598,000 | 964 | 373.75 |
| 2008-06-23 | 584,000 | 616,000 | 569,008 | 615,008 | 1,626 | 384.38 |
| 2008-06-20 | 604,000 | 609,008 | 581,008 | 585,008 | 1,382 | 365.63 |
| 2008-06-19 | 627,008 | 630,000 | 592,000 | 600,000 | 1,766 | 375 |
| 2008-06-18 | 627,008 | 638,000 | 624,000 | 635,008 | 1,225 | 396.88 |
| 2008-06-17 | 610,000 | 627,008 | 608,000 | 623,008 | 1,484 | 389.38 |
| 2008-06-16 | 603,008 | 613,008 | 600,000 | 606,000 | 1,875 | 378.75 |
| 2008-06-13 | 590,000 | 600,000 | 579,008 | 586,000 | 1,175 | 366.25 |
| 2008-06-12 | 559,008 | 594,000 | 553,008 | 586,000 | 1,943 | 366.25 |
| 2008-06-11 | 576,000 | 579,008 | 551,008 | 567,008 | 1,509 | 354.38 |
| 2008-06-10 | 601,008 | 605,008 | 575,008 | 579,008 | 1,301 | 361.88 |
| 2008-06-09 | 593,008 | 614,000 | 593,008 | 599,008 | 835 | 374.38 |
| 2008-06-06 | 619,008 | 639,008 | 609,008 | 613,008 | 2,425 | 383.13 |
| 2008-06-05 | 596,000 | 602,000 | 590,000 | 598,000 | 1,130 | 373.75 |
| 2008-06-04 | 595,008 | 600,000 | 577,008 | 582,000 | 2,338 | 363.75 |
| 2008-06-03 | 624,000 | 624,000 | 600,000 | 602,000 | 2,377 | 376.25 |
| 2008-06-02 | 608,000 | 650,000 | 602,000 | 629,008 | 3,460 | 393.13 |
| 2008-05-30 | 606,000 | 616,000 | 596,000 | 601,008 | 1,796 | 375.63 |
| 2008-05-29 | 624,000 | 632,000 | 594,000 | 604,000 | 3,558 | 377.50 |
| 2008-05-28 | 576,000 | 627,008 | 574,000 | 616,000 | 10,745 | 385 |
| 2008-05-27 | 572,000 | 572,000 | 558,000 | 566,000 | 797 | 353.75 |
| 2008-05-26 | 568,000 | 576,000 | 555,008 | 563,008 | 1,570 | 351.88 |
| 2008-05-23 | 549,008 | 573,008 | 546,000 | 567,008 | 2,211 | 354.38 |
| 2008-05-22 | 538,000 | 553,008 | 538,000 | 553,008 | 656 | 345.63 |
| 2008-05-21 | 539,008 | 564,000 | 536,000 | 545,008 | 1,241 | 340.63 |
| 2008-05-20 | 535,008 | 553,008 | 531,008 | 549,008 | 1,561 | 343.13 |
| 2008-05-19 | 540,000 | 542,000 | 520,000 | 529,008 | 1,668 | 330.63 |
| 2008-05-16 | 566,000 | 572,000 | 542,000 | 546,000 | 1,878 | 341.25 |
| 2008-05-15 | 582,000 | 582,000 | 566,000 | 569,008 | 3,213 | 355.63 |
| 2008-05-14 | 550,000 | 582,000 | 547,008 | 580,000 | 6,159 | 362.50 |
| 2008-05-13 | 547,008 | 547,008 | 529,008 | 540,000 | 1,508 | 337.50 |
| 2008-05-12 | 530,000 | 540,000 | 518,000 | 537,008 | 1,630 | 335.63 |
| 2008-05-09 | 528,000 | 535,008 | 515,008 | 528,000 | 1,810 | 330 |
| 2008-05-08 | 562,000 | 572,000 | 521,008 | 526,000 | 7,577 | 328.75 |
| 2008-05-07 | 526,000 | 530,000 | 505,008 | 512,000 | 2,200 | 320 |
| 2008-05-02 | 540,000 | 543,008 | 528,000 | 530,000 | 1,001 | 331.25 |
| 2008-05-01 | 545,008 | 552,000 | 526,000 | 530,000 | 1,932 | 331.25 |
| 2008-04-30 | 522,000 | 544,000 | 522,000 | 537,008 | 1,599 | 335.63 |
| 2008-04-28 | 556,000 | 559,008 | 505,008 | 517,008 | 3,138 | 323.13 |
| 2008-04-25 | 579,008 | 583,008 | 555,008 | 558,000 | 2,372 | 348.75 |
| 2008-04-24 | 590,000 | 590,000 | 581,008 | 584,000 | 717 | 365 |
| 2008-04-23 | 594,000 | 599,008 | 579,008 | 581,008 | 1,948 | 363.13 |
| 2008-04-22 | 571,008 | 602,000 | 570,000 | 589,008 | 1,885 | 368.13 |
| 2008-04-21 | 583,008 | 584,000 | 570,000 | 574,000 | 843 | 358.75 |
| 2008-04-18 | 579,008 | 587,008 | 563,008 | 573,008 | 1,151 | 358.13 |
| 2008-04-17 | 590,000 | 600,000 | 561,008 | 574,000 | 1,995 | 358.75 |
| 2008-04-16 | 575,008 | 585,008 | 571,008 | 575,008 | 1,151 | 359.38 |
| 2008-04-15 | 579,008 | 588,000 | 568,000 | 571,008 | 1,438 | 356.88 |
| 2008-04-14 | 568,000 | 578,000 | 567,008 | 571,008 | 1,145 | 356.88 |
| 2008-04-11 | 598,000 | 599,008 | 574,000 | 591,008 | 1,256 | 369.38 |
| 2008-04-10 | 587,008 | 603,008 | 570,000 | 582,000 | 1,347 | 363.75 |
| 2008-04-09 | 605,008 | 607,008 | 562,000 | 582,000 | 2,097 | 363.75 |
| 2008-04-08 | 645,008 | 652,000 | 597,008 | 606,000 | 2,252 | 378.75 |
| 2008-04-07 | 610,000 | 646,000 | 606,000 | 639,008 | 3,078 | 399.38 |
| 2008-04-04 | 600,000 | 614,000 | 591,008 | 602,000 | 2,322 | 376.25 |
| 2008-04-03 | 612,000 | 621,008 | 600,000 | 604,000 | 3,265 | 377.50 |
| 2008-04-02 | 641,008 | 641,008 | 612,000 | 622,000 | 4,941 | 388.75 |
| 2008-04-01 | 626,000 | 675,008 | 613,008 | 661,008 | 3,954 | 413.13 |
| 2008-03-31 | 615,008 | 644,000 | 607,008 | 610,000 | 2,011 | 381.25 |
| 2008-03-28 | 647,008 | 648,000 | 623,008 | 625,008 | 2,013 | 390.63 |
| 2008-03-27 | 661,008 | 668,000 | 638,000 | 638,000 | 2,027 | 398.75 |
| 2008-03-26 | 650,000 | 681,008 | 633,008 | 671,008 | 2,689 | 419.38 |
| 2008-03-25 | 632,000 | 667,008 | 622,000 | 630,000 | 3,563 | 393.75 |
| 2008-03-24 | 624,000 | 641,008 | 608,000 | 622,000 | 1,467 | 388.75 |
| 2008-03-21 | 571,008 | 633,008 | 566,000 | 625,008 | 4,036 | 390.63 |
| 2008-03-19 | 561,008 | 573,008 | 543,008 | 561,008 | 2,386 | 350.63 |
| 2008-03-18 | 563,008 | 579,008 | 519,008 | 535,008 | 2,219 | 334.38 |
| 2008-03-17 | 539,008 | 572,000 | 538,000 | 557,008 | 1,617 | 348.13 |
| 2008-03-14 | 586,000 | 599,008 | 551,008 | 554,000 | 1,616 | 346.25 |
| 2008-03-13 | 599,008 | 614,000 | 575,008 | 594,000 | 1,619 | 371.25 |
| 2008-03-12 | 625,008 | 625,008 | 587,008 | 594,000 | 1,671 | 371.25 |
| 2008-03-11 | 525,008 | 586,000 | 525,008 | 578,000 | 3,170 | 361.25 |
| 2008-03-10 | 590,000 | 606,000 | 542,000 | 564,000 | 2,993 | 352.50 |
| 2008-03-07 | 624,000 | 639,008 | 602,000 | 613,008 | 4,369 | 383.13 |
| 2008-03-06 | 636,000 | 685,008 | 634,000 | 659,008 | 3,767 | 411.88 |
| 2008-03-05 | 644,000 | 649,008 | 615,008 | 621,008 | 2,839 | 388.13 |
| 2008-03-04 | 620,000 | 668,000 | 610,000 | 652,000 | 7,234 | 407.50 |
| 2008-03-03 | 600,000 | 633,008 | 600,000 | 610,000 | 4,570 | 381.25 |
| 2008-02-29 | 604,000 | 620,000 | 594,000 | 604,000 | 2,203 | 377.50 |
| 2008-02-28 | 566,000 | 663,008 | 561,008 | 614,000 | 7,537 | 383.75 |
| 2008-02-27 | 516,000 | 605,008 | 512,000 | 582,000 | 6,642 | 363.75 |
| 2008-02-26 | 515,008 | 520,000 | 501,008 | 506,000 | 1,465 | 316.25 |
| 2008-02-25 | 521,008 | 527,008 | 510,000 | 517,008 | 1,505 | 323.13 |
| 2008-02-22 | 512,000 | 523,008 | 506,000 | 520,000 | 1,506 | 325 |
| 2008-02-21 | 504,000 | 536,000 | 503,008 | 522,000 | 3,341 | 326.25 |
| 2008-02-20 | 499,008 | 508,000 | 492,000 | 494,000 | 1,482 | 308.75 |
| 2008-02-19 | 509,008 | 514,000 | 485,008 | 495,008 | 1,545 | 309.38 |
| 2008-02-18 | 478,000 | 506,000 | 475,008 | 501,008 | 2,270 | 313.13 |
| 2008-02-15 | 457,008 | 471,008 | 451,008 | 470,000 | 1,525 | 293.75 |
| 2008-02-14 | 464,000 | 467,008 | 451,008 | 462,000 | 1,104 | 288.75 |
| 2008-02-13 | 475,008 | 482,000 | 452,000 | 460,000 | 967 | 287.50 |
| 2008-02-12 | 475,008 | 484,000 | 470,000 | 470,000 | 871 | 293.75 |
| 2008-02-08 | 505,008 | 505,008 | 470,000 | 470,000 | 1,926 | 293.75 |
| 2008-02-07 | 500,000 | 513,008 | 482,000 | 510,000 | 2,583 | 318.75 |
| 2008-02-06 | 477,008 | 510,000 | 476,000 | 504,000 | 1,331 | 315 |
| 2008-02-05 | 492,000 | 500,000 | 484,000 | 492,000 | 854 | 307.50 |
| 2008-02-04 | 495,008 | 510,000 | 484,000 | 496,000 | 1,775 | 310 |
| 2008-02-01 | 489,008 | 493,008 | 471,008 | 473,008 | 892 | 295.63 |
| 2008-01-31 | 449,008 | 493,008 | 444,000 | 485,008 | 1,948 | 303.13 |
| 2008-01-30 | 450,000 | 473,008 | 439,008 | 444,000 | 2,242 | 277.50 |
| 2008-01-29 | 457,008 | 459,008 | 432,000 | 437,008 | 671 | 273.13 |
| 2008-01-28 | 455,008 | 466,000 | 439,008 | 442,000 | 844 | 276.25 |
| 2008-01-25 | 456,000 | 472,000 | 448,000 | 457,008 | 1,400 | 285.63 |
| 2008-01-24 | 411,008 | 449,008 | 406,000 | 447,008 | 2,065 | 279.38 |
| 2008-01-23 | 419,008 | 420,000 | 396,000 | 401,008 | 1,747 | 250.63 |
| 2008-01-22 | 416,000 | 427,008 | 392,000 | 393,008 | 2,313 | 245.63 |
| 2008-01-21 | 452,000 | 462,000 | 437,008 | 441,008 | 1,415 | 275.63 |
| 2008-01-18 | 427,008 | 467,008 | 427,008 | 462,000 | 2,513 | 288.75 |
| 2008-01-17 | 432,000 | 448,000 | 414,000 | 448,000 | 2,769 | 280 |
| 2008-01-16 | 440,000 | 445,008 | 417,008 | 417,008 | 4,163 | 260.63 |
| 2008-01-15 | 504,000 | 504,000 | 463,008 | 467,008 | 1,043 | 291.88 |
| 2008-01-11 | 514,000 | 519,008 | 471,008 | 489,008 | 1,840 | 305.63 |
| 2008-01-10 | 520,000 | 529,008 | 500,000 | 504,000 | 1,673 | 315 |
| 2008-01-09 | 485,008 | 533,008 | 480,000 | 530,000 | 2,602 | 331.25 |
| 2008-01-08 | 470,000 | 502,000 | 467,008 | 500,000 | 1,416 | 312.50 |
| 2008-01-07 | 470,000 | 503,008 | 461,008 | 465,008 | 3,668 | 290.63 |
| 2008-01-04 | 471,008 | 477,008 | 452,000 | 462,000 | 633 | 288.75 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2013-03-27]1株→2株 [2011-07-27]1株→200株 [2008-06-25]1株→2株 [2005-09-27]1株→3株 [2003-12-25]1株→5株
