2393 (株)日本ケアサプライ 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 | 50,400 | 50,900 | 50,300 | 50,900 | 9 | 509 |
| 2008-12-29 | 50,300 | 51,200 | 50,000 | 50,200 | 43 | 502 |
| 2008-12-26 | 51,600 | 51,700 | 49,000 | 50,300 | 128 | 503 |
| 2008-12-25 | 53,900 | 53,900 | 52,000 | 52,100 | 86 | 521 |
| 2008-12-24 | 54,400 | 54,600 | 53,100 | 53,800 | 53 | 538 |
| 2008-12-22 | 53,500 | 53,900 | 53,500 | 53,900 | 32 | 539 |
| 2008-12-19 | 56,900 | 57,000 | 56,000 | 56,000 | 11 | 560 |
| 2008-12-18 | 57,000 | 57,300 | 57,000 | 57,000 | 10 | 570 |
| 2008-12-17 | 57,500 | 57,600 | 57,300 | 57,300 | 16 | 573 |
| 2008-12-16 | 53,800 | 57,100 | 53,300 | 57,000 | 31 | 570 |
| 2008-12-15 | 52,900 | 52,900 | 52,300 | 52,800 | 15 | 528 |
| 2008-12-12 | 52,100 | 52,500 | 52,100 | 52,300 | 13 | 523 |
| 2008-12-11 | 52,900 | 53,000 | 52,000 | 52,100 | 20 | 521 |
| 2008-12-10 | 53,000 | 53,000 | 51,100 | 52,900 | 72 | 529 |
| 2008-12-09 | 50,700 | 52,900 | 50,700 | 52,000 | 71 | 520 |
| 2008-12-08 | 50,800 | 51,400 | 50,800 | 51,000 | 14 | 510 |
| 2008-12-05 | 50,000 | 50,300 | 49,600 | 50,300 | 20 | 503 |
| 2008-12-04 | 50,600 | 50,600 | 50,000 | 50,000 | 28 | 500 |
| 2008-12-03 | 51,000 | 51,000 | 50,100 | 50,200 | 34 | 502 |
| 2008-12-02 | 51,000 | 51,500 | 51,000 | 51,000 | 15 | 510 |
| 2008-12-01 | 50,100 | 51,100 | 50,100 | 51,100 | 44 | 511 |
| 2008-11-28 | 52,600 | 52,600 | 52,600 | 52,600 | 1 | 526 |
| 2008-11-27 | 53,000 | 53,000 | 52,500 | 52,500 | 5 | 525 |
| 2008-11-26 | 53,300 | 53,300 | 52,700 | 52,700 | 8 | 527 |
| 2008-11-25 | 54,000 | 54,000 | 53,000 | 53,300 | 61 | 533 |
| 2008-11-21 | 53,000 | 53,300 | 52,500 | 53,300 | 16 | 533 |
| 2008-11-20 | 52,300 | 53,200 | 52,300 | 52,500 | 12 | 525 |
| 2008-11-19 | 52,600 | 53,100 | 52,200 | 52,200 | 13 | 522 |
| 2008-11-18 | 52,900 | 53,000 | 52,100 | 52,200 | 23 | 522 |
| 2008-11-17 | 53,000 | 53,000 | 52,900 | 53,000 | 7 | 530 |
| 2008-11-14 | 52,900 | 53,100 | 52,900 | 52,900 | 8 | 529 |
| 2008-11-13 | 52,900 | 53,700 | 52,900 | 52,900 | 10 | 529 |
| 2008-11-12 | 53,100 | 53,200 | 52,800 | 52,800 | 17 | 528 |
| 2008-11-11 | 53,100 | 53,100 | 52,900 | 52,900 | 8 | 529 |
| 2008-11-10 | 53,000 | 53,300 | 53,000 | 53,100 | 13 | 531 |
| 2008-11-07 | 52,500 | 52,700 | 52,200 | 52,700 | 4 | 527 |
| 2008-11-06 | 53,100 | 53,200 | 51,900 | 53,200 | 23 | 532 |
| 2008-11-05 | 52,600 | 52,600 | 52,600 | 52,600 | 1 | 526 |
| 2008-11-04 | 53,500 | 53,500 | 51,300 | 51,300 | 18 | 513 |
| 2008-10-31 | 52,000 | 52,000 | 51,500 | 51,500 | 18 | 515 |
| 2008-10-30 | 49,550 | 50,700 | 49,550 | 50,600 | 15 | 506 |
| 2008-10-29 | 50,600 | 50,600 | 50,100 | 50,600 | 6 | 506 |
| 2008-10-28 | 50,500 | 50,500 | 48,800 | 48,800 | 77 | 488 |
| 2008-10-27 | 51,600 | 52,000 | 50,000 | 50,000 | 36 | 500 |
| 2008-10-24 | 53,200 | 53,200 | 51,600 | 52,800 | 51 | 528 |
| 2008-10-23 | 53,300 | 53,300 | 51,700 | 52,700 | 21 | 527 |
| 2008-10-22 | 52,300 | 53,400 | 52,300 | 53,400 | 3 | 534 |
| 2008-10-21 | 51,600 | 53,200 | 51,600 | 52,200 | 31 | 522 |
| 2008-10-20 | 51,000 | 51,700 | 51,000 | 51,600 | 10 | 516 |
| 2008-10-17 | 50,100 | 51,600 | 50,100 | 51,600 | 14 | 516 |
| 2008-10-16 | 51,400 | 51,400 | 51,000 | 51,000 | 5 | 510 |
| 2008-10-15 | 53,600 | 53,600 | 51,400 | 51,400 | 14 | 514 |
| 2008-10-14 | 50,400 | 53,700 | 50,400 | 53,500 | 64 | 535 |
| 2008-10-10 | 50,000 | 50,000 | 49,600 | 49,650 | 120 | 496.50 |
| 2008-10-09 | 50,000 | 52,300 | 49,950 | 52,000 | 40 | 520 |
| 2008-10-08 | 52,800 | 53,000 | 50,000 | 50,100 | 27 | 501 |
| 2008-10-07 | 55,000 | 55,600 | 54,800 | 54,800 | 149 | 548 |
| 2008-10-06 | 60,000 | 60,100 | 56,500 | 57,500 | 36 | 575 |
| 2008-10-03 | 63,900 | 63,900 | 59,700 | 60,000 | 70 | 600 |
| 2008-10-02 | 64,900 | 64,900 | 64,500 | 64,700 | 11 | 647 |
| 2008-10-01 | 69,200 | 69,200 | 65,200 | 65,400 | 26 | 654 |
| 2008-09-30 | 67,500 | 67,500 | 62,600 | 64,200 | 46 | 642 |
| 2008-09-29 | 70,000 | 70,000 | 68,000 | 68,000 | 13 | 680 |
| 2008-09-26 | 69,700 | 69,700 | 68,300 | 68,300 | 5 | 683 |
| 2008-09-25 | 72,000 | 72,000 | 70,700 | 70,700 | 54 | 707 |
| 2008-09-24 | 72,000 | 72,500 | 71,600 | 72,500 | 56 | 725 |
| 2008-09-22 | 71,900 | 72,000 | 70,000 | 71,000 | 32 | 710 |
| 2008-09-19 | 71,100 | 72,000 | 71,000 | 71,800 | 51 | 718 |
| 2008-09-18 | 69,100 | 71,000 | 69,000 | 70,700 | 46 | 707 |
| 2008-09-17 | 69,100 | 70,700 | 69,100 | 69,500 | 9 | 695 |
| 2008-09-16 | 68,900 | 71,500 | 68,400 | 69,100 | 76 | 691 |
| 2008-09-12 | 70,000 | 70,800 | 67,000 | 69,000 | 55 | 690 |
| 2008-09-11 | 70,000 | 70,600 | 69,900 | 70,000 | 49 | 700 |
| 2008-09-10 | 71,500 | 71,500 | 71,000 | 71,000 | 5 | 710 |
| 2008-09-09 | 71,500 | 71,600 | 71,500 | 71,500 | 15 | 715 |
| 2008-09-08 | 71,600 | 71,600 | 70,000 | 70,100 | 40 | 701 |
| 2008-09-05 | 71,800 | 71,800 | 69,600 | 71,600 | 50 | 716 |
| 2008-09-04 | 71,700 | 71,800 | 71,600 | 71,800 | 23 | 718 |
| 2008-09-03 | 72,000 | 72,500 | 71,700 | 71,700 | 49 | 717 |
| 2008-09-02 | 69,100 | 71,900 | 69,100 | 71,700 | 73 | 717 |
| 2008-09-01 | 69,400 | 69,900 | 69,100 | 69,100 | 47 | 691 |
| 2008-08-29 | 68,500 | 69,300 | 68,000 | 69,300 | 60 | 693 |
| 2008-08-28 | 66,800 | 68,500 | 66,800 | 68,000 | 57 | 680 |
| 2008-08-27 | 66,000 | 66,800 | 65,700 | 66,500 | 29 | 665 |
| 2008-08-26 | 65,500 | 65,500 | 65,000 | 65,500 | 13 | 655 |
| 2008-08-25 | 65,200 | 66,000 | 64,400 | 64,900 | 97 | 649 |
| 2008-08-22 | 64,300 | 65,600 | 64,300 | 64,800 | 35 | 648 |
| 2008-08-21 | 63,800 | 64,200 | 63,800 | 64,000 | 18 | 640 |
| 2008-08-20 | 62,900 | 63,300 | 62,400 | 63,100 | 32 | 631 |
| 2008-08-19 | 64,100 | 64,200 | 63,100 | 63,100 | 43 | 631 |
| 2008-08-18 | 62,400 | 64,200 | 62,400 | 64,100 | 29 | 641 |
| 2008-08-15 | 60,500 | 62,100 | 60,500 | 61,900 | 56 | 619 |
| 2008-08-14 | 62,600 | 63,100 | 62,500 | 62,500 | 31 | 625 |
| 2008-08-13 | 62,600 | 62,600 | 62,600 | 62,600 | 13 | 626 |
| 2008-08-12 | 63,500 | 63,500 | 62,500 | 62,600 | 17 | 626 |
| 2008-08-11 | 63,500 | 63,600 | 62,300 | 63,000 | 25 | 630 |
| 2008-08-08 | 62,600 | 63,000 | 62,600 | 63,000 | 13 | 630 |
| 2008-08-07 | 62,500 | 62,600 | 62,500 | 62,600 | 8 | 626 |
| 2008-08-06 | 61,900 | 62,600 | 61,900 | 62,600 | 14 | 626 |
| 2008-08-05 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2008-08-04 | 62,600 | 62,600 | 61,700 | 61,900 | 15 | 619 |
| 2008-08-01 | 64,000 | 64,000 | 62,400 | 62,600 | 23 | 626 |
| 2008-07-31 | 63,600 | 64,400 | 63,600 | 64,400 | 22 | 644 |
| 2008-07-30 | 62,400 | 62,600 | 62,200 | 62,600 | 3 | 626 |
| 2008-07-29 | 61,700 | 62,000 | 61,300 | 62,000 | 12 | 620 |
| 2008-07-28 | 63,900 | 64,200 | 63,000 | 63,100 | 6 | 631 |
| 2008-07-25 | 66,100 | 66,100 | 64,400 | 64,400 | 144 | 644 |
| 2008-07-24 | 61,800 | 64,000 | 61,800 | 64,000 | 35 | 640 |
| 2008-07-23 | 61,000 | 61,400 | 61,000 | 61,300 | 19 | 613 |
| 2008-07-22 | 61,100 | 61,700 | 61,000 | 61,100 | 32 | 611 |
| 2008-07-18 | 61,000 | 61,000 | 60,900 | 60,900 | 6 | 609 |
| 2008-07-17 | 60,500 | 61,500 | 60,500 | 61,500 | 16 | 615 |
| 2008-07-16 | 61,400 | 61,400 | 60,300 | 61,000 | 16 | 610 |
| 2008-07-15 | 61,700 | 61,700 | 61,500 | 61,500 | 36 | 615 |
| 2008-07-14 | 61,700 | 61,700 | 61,500 | 61,700 | 8 | 617 |
| 2008-07-11 | 61,500 | 61,700 | 61,500 | 61,700 | 3 | 617 |
| 2008-07-10 | 64,700 | 64,700 | 61,000 | 61,000 | 83 | 610 |
| 2008-07-09 | 61,100 | 61,300 | 60,700 | 60,700 | 43 | 607 |
| 2008-07-08 | 61,200 | 61,900 | 61,100 | 61,900 | 12 | 619 |
| 2008-07-07 | 61,100 | 62,000 | 61,000 | 62,000 | 38 | 620 |
| 2008-07-04 | 62,000 | 62,200 | 62,000 | 62,000 | 7 | 620 |
| 2008-07-03 | 61,600 | 61,700 | 61,300 | 61,300 | 16 | 613 |
| 2008-07-02 | 62,700 | 62,800 | 62,100 | 62,100 | 17 | 621 |
| 2008-07-01 | 61,300 | 62,600 | 61,300 | 62,600 | 14 | 626 |
| 2008-06-30 | 62,000 | 62,000 | 61,300 | 61,300 | 24 | 613 |
| 2008-06-27 | 63,000 | 63,000 | 61,500 | 61,500 | 36 | 615 |
| 2008-06-26 | 65,000 | 65,500 | 63,100 | 63,100 | 36 | 631 |
| 2008-06-25 | 64,700 | 64,700 | 64,100 | 64,300 | 61 | 643 |
| 2008-06-24 | 63,100 | 63,600 | 63,100 | 63,200 | 30 | 632 |
| 2008-06-23 | 62,900 | 63,500 | 62,800 | 63,300 | 49 | 633 |
| 2008-06-20 | 62,200 | 62,900 | 62,200 | 62,900 | 23 | 629 |
| 2008-06-19 | 63,300 | 63,300 | 62,000 | 62,100 | 39 | 621 |
| 2008-06-18 | 62,500 | 63,200 | 62,500 | 63,200 | 27 | 632 |
| 2008-06-17 | 62,500 | 62,900 | 62,400 | 62,400 | 18 | 624 |
| 2008-06-16 | 62,700 | 62,900 | 62,500 | 62,500 | 33 | 625 |
| 2008-06-13 | 62,600 | 62,900 | 62,600 | 62,600 | 19 | 626 |
| 2008-06-12 | 62,900 | 63,400 | 62,500 | 62,500 | 29 | 625 |
| 2008-06-11 | 61,900 | 62,400 | 61,800 | 62,400 | 8 | 624 |
| 2008-06-10 | 62,200 | 62,600 | 61,800 | 61,800 | 46 | 618 |
| 2008-06-09 | 62,500 | 62,600 | 62,200 | 62,200 | 37 | 622 |
| 2008-06-06 | 63,800 | 64,000 | 62,500 | 62,500 | 36 | 625 |
| 2008-06-05 | 64,100 | 64,100 | 63,500 | 63,700 | 26 | 637 |
| 2008-06-04 | 64,200 | 64,200 | 63,800 | 64,100 | 46 | 641 |
| 2008-06-03 | 65,800 | 65,800 | 64,200 | 64,200 | 25 | 642 |
| 2008-06-02 | 61,500 | 66,100 | 61,500 | 66,100 | 77 | 661 |
| 2008-05-30 | 62,300 | 62,600 | 61,100 | 61,100 | 43 | 611 |
| 2008-05-29 | 62,800 | 62,800 | 62,100 | 62,500 | 22 | 625 |
| 2008-05-28 | 62,600 | 62,900 | 62,100 | 62,800 | 16 | 628 |
| 2008-05-27 | 62,300 | 62,600 | 62,300 | 62,600 | 15 | 626 |
| 2008-05-26 | 63,300 | 63,300 | 62,000 | 62,100 | 23 | 621 |
| 2008-05-23 | 63,400 | 63,800 | 63,000 | 63,500 | 71 | 635 |
| 2008-05-22 | 61,900 | 62,000 | 60,600 | 62,000 | 14 | 620 |
| 2008-05-21 | 61,500 | 61,900 | 61,500 | 61,900 | 17 | 619 |
| 2008-05-20 | 61,000 | 62,400 | 61,000 | 61,500 | 43 | 615 |
| 2008-05-19 | 60,600 | 61,000 | 60,100 | 60,100 | 25 | 601 |
| 2008-05-16 | 61,000 | 61,000 | 60,500 | 60,500 | 21 | 605 |
| 2008-05-15 | 59,800 | 61,800 | 58,700 | 61,800 | 70 | 618 |
| 2008-05-14 | 59,800 | 59,800 | 59,100 | 59,600 | 14 | 596 |
| 2008-05-13 | 59,500 | 59,800 | 59,300 | 59,600 | 20 | 596 |
| 2008-05-12 | 58,700 | 59,800 | 58,600 | 58,600 | 32 | 586 |
| 2008-05-09 | 59,500 | 59,900 | 59,500 | 59,800 | 40 | 598 |
| 2008-05-08 | 56,800 | 59,500 | 56,800 | 59,500 | 83 | 595 |
| 2008-05-07 | 56,900 | 57,200 | 55,500 | 56,500 | 89 | 565 |
| 2008-05-02 | 57,000 | 57,400 | 56,200 | 56,200 | 79 | 562 |
| 2008-05-01 | 58,200 | 58,200 | 56,900 | 57,000 | 72 | 570 |
| 2008-04-30 | 59,000 | 59,200 | 58,900 | 59,000 | 36 | 590 |
| 2008-04-28 | 59,800 | 60,000 | 59,100 | 60,000 | 20 | 600 |
| 2008-04-25 | 59,700 | 59,800 | 58,100 | 59,800 | 89 | 598 |
| 2008-04-24 | 59,500 | 59,700 | 59,000 | 59,700 | 30 | 597 |
| 2008-04-23 | 58,000 | 59,000 | 58,000 | 59,000 | 12 | 590 |
| 2008-04-22 | 58,400 | 59,000 | 58,100 | 59,000 | 25 | 590 |
| 2008-04-21 | 58,800 | 58,900 | 57,400 | 57,900 | 31 | 579 |
| 2008-04-18 | 58,000 | 58,800 | 57,500 | 58,800 | 32 | 588 |
| 2008-04-17 | 58,800 | 59,000 | 57,700 | 59,000 | 32 | 590 |
| 2008-04-16 | 57,500 | 58,600 | 57,300 | 58,600 | 18 | 586 |
| 2008-04-15 | 57,500 | 57,500 | 57,300 | 57,300 | 6 | 573 |
| 2008-04-14 | 57,300 | 57,300 | 56,700 | 57,000 | 6 | 570 |
| 2008-04-11 | 56,900 | 56,900 | 56,600 | 56,700 | 4 | 567 |
| 2008-04-10 | 57,600 | 57,600 | 56,800 | 56,800 | 5 | 568 |
| 2008-04-09 | 58,000 | 58,000 | 57,600 | 57,600 | 5 | 576 |
| 2008-04-08 | 57,500 | 58,900 | 57,500 | 58,900 | 6 | 589 |
| 2008-04-07 | 56,700 | 56,700 | 56,700 | 56,700 | 1 | 567 |
| 2008-04-04 | 57,000 | 57,100 | 56,900 | 56,900 | 8 | 569 |
| 2008-04-03 | 57,000 | 57,500 | 57,000 | 57,500 | 5 | 575 |
| 2008-04-02 | 57,500 | 57,500 | 56,100 | 57,000 | 21 | 570 |
| 2008-04-01 | 57,300 | 57,300 | 57,200 | 57,200 | 6 | 572 |
| 2008-03-31 | 57,800 | 58,300 | 57,200 | 57,300 | 22 | 573 |
| 2008-03-28 | 58,000 | 59,300 | 57,900 | 57,900 | 23 | 579 |
| 2008-03-27 | 59,000 | 60,000 | 58,000 | 58,100 | 18 | 581 |
| 2008-03-26 | 59,100 | 60,000 | 59,100 | 60,000 | 15 | 600 |
| 2008-03-25 | 65,600 | 65,600 | 63,600 | 63,600 | 51 | 636 |
| 2008-03-24 | 62,900 | 64,300 | 62,400 | 63,600 | 44 | 636 |
| 2008-03-21 | 61,000 | 62,000 | 61,000 | 62,000 | 42 | 620 |
| 2008-03-19 | 61,000 | 61,000 | 59,500 | 61,000 | 39 | 610 |
| 2008-03-18 | 60,600 | 61,100 | 60,600 | 61,000 | 12 | 610 |
| 2008-03-17 | 61,200 | 61,300 | 61,100 | 61,100 | 15 | 611 |
| 2008-03-14 | 61,900 | 62,000 | 60,600 | 61,100 | 69 | 611 |
| 2008-03-13 | 61,900 | 62,400 | 61,900 | 61,900 | 16 | 619 |
| 2008-03-12 | 61,900 | 61,900 | 61,900 | 61,900 | 23 | 619 |
| 2008-03-11 | 59,700 | 62,000 | 59,700 | 61,900 | 45 | 619 |
| 2008-03-10 | 59,600 | 61,000 | 59,600 | 59,700 | 111 | 597 |
| 2008-03-07 | 60,600 | 61,000 | 59,500 | 59,600 | 130 | 596 |
| 2008-03-06 | 61,000 | 61,100 | 60,500 | 60,500 | 137 | 605 |
| 2008-03-05 | 59,600 | 60,000 | 59,600 | 60,000 | 162 | 600 |
| 2008-03-04 | 58,600 | 58,800 | 58,600 | 58,800 | 23 | 588 |
| 2008-03-03 | 58,100 | 59,100 | 58,000 | 58,600 | 37 | 586 |
| 2008-02-29 | 59,600 | 60,000 | 59,500 | 59,500 | 50 | 595 |
| 2008-02-28 | 60,100 | 60,300 | 59,500 | 59,600 | 36 | 596 |
| 2008-02-27 | 60,100 | 60,300 | 60,100 | 60,200 | 19 | 602 |
| 2008-02-26 | 60,600 | 61,100 | 60,400 | 60,500 | 13 | 605 |
| 2008-02-25 | 61,900 | 61,900 | 60,300 | 60,500 | 80 | 605 |
| 2008-02-22 | 59,300 | 60,000 | 59,000 | 60,000 | 22 | 600 |
| 2008-02-21 | 59,600 | 59,600 | 59,300 | 59,300 | 22 | 593 |
| 2008-02-20 | 61,000 | 61,000 | 60,000 | 60,000 | 19 | 600 |
| 2008-02-19 | 62,100 | 62,100 | 61,100 | 61,100 | 4 | 611 |
| 2008-02-18 | 62,600 | 62,600 | 60,200 | 62,100 | 40 | 621 |
| 2008-02-15 | 57,400 | 62,600 | 57,000 | 62,600 | 66 | 626 |
| 2008-02-14 | 57,700 | 58,900 | 57,600 | 57,600 | 28 | 576 |
| 2008-02-13 | 59,000 | 59,100 | 57,600 | 57,600 | 59 | 576 |
| 2008-02-12 | 59,000 | 59,300 | 58,500 | 59,300 | 45 | 593 |
| 2008-02-08 | 59,100 | 60,000 | 58,900 | 59,000 | 31 | 590 |
| 2008-02-07 | 60,000 | 60,000 | 59,000 | 59,100 | 16 | 591 |
| 2008-02-06 | 60,300 | 60,300 | 60,000 | 60,000 | 30 | 600 |
| 2008-02-05 | 61,800 | 62,000 | 60,200 | 60,200 | 27 | 602 |
| 2008-02-04 | 60,800 | 61,900 | 60,800 | 61,600 | 27 | 616 |
| 2008-02-01 | 61,600 | 61,600 | 61,300 | 61,300 | 20 | 613 |
| 2008-01-31 | 62,100 | 62,100 | 61,500 | 61,500 | 80 | 615 |
| 2008-01-30 | 62,900 | 63,000 | 62,500 | 62,500 | 16 | 625 |
| 2008-01-29 | 65,900 | 65,900 | 61,500 | 62,600 | 305 | 626 |
| 2008-01-28 | 64,800 | 65,600 | 64,100 | 65,600 | 6 | 656 |
| 2008-01-25 | 65,000 | 65,000 | 64,000 | 65,000 | 182 | 650 |
| 2008-01-24 | 58,200 | 60,000 | 57,000 | 60,000 | 108 | 600 |
| 2008-01-23 | 60,000 | 60,800 | 58,100 | 58,200 | 79 | 582 |
| 2008-01-22 | 61,500 | 62,000 | 60,100 | 61,200 | 71 | 612 |
| 2008-01-21 | 63,500 | 65,600 | 62,600 | 64,600 | 39 | 646 |
| 2008-01-18 | 64,500 | 65,200 | 61,600 | 63,400 | 54 | 634 |
| 2008-01-17 | 63,000 | 65,400 | 62,000 | 65,400 | 50 | 654 |
| 2008-01-16 | 65,100 | 65,500 | 62,100 | 62,500 | 53 | 625 |
| 2008-01-15 | 68,000 | 68,000 | 65,500 | 65,500 | 31 | 655 |
| 2008-01-11 | 69,400 | 69,400 | 68,100 | 68,100 | 47 | 681 |
| 2008-01-10 | 68,800 | 69,300 | 68,600 | 69,300 | 24 | 693 |
| 2008-01-09 | 68,800 | 68,800 | 68,500 | 68,800 | 33 | 688 |
| 2008-01-08 | 69,200 | 69,300 | 68,900 | 68,900 | 20 | 689 |
| 2008-01-07 | 68,500 | 69,400 | 68,500 | 69,000 | 25 | 690 |
| 2008-01-04 | 70,300 | 70,300 | 68,800 | 68,800 | 33 | 688 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-07-26]1株→2株 [2004-07-27]1株→2株
