2418 (株)ツカダ・グローバルホールディング 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 | 134,898 | 136,002 | 130,302 | 130,998 | 33 | 218.33 |
| 2008-12-29 | 132,198 | 138,000 | 132,198 | 137,898 | 56 | 229.83 |
| 2008-12-26 | 124,200 | 132,102 | 124,200 | 132,102 | 46 | 220.17 |
| 2008-12-25 | 132,498 | 132,498 | 126,000 | 127,098 | 102 | 211.83 |
| 2008-12-24 | 130,200 | 134,298 | 130,200 | 133,200 | 90 | 222 |
| 2008-12-22 | 124,500 | 130,998 | 124,500 | 130,200 | 85 | 217 |
| 2008-12-19 | 124,098 | 124,998 | 123,300 | 124,098 | 49 | 206.83 |
| 2008-12-18 | 123,798 | 125,400 | 123,000 | 124,098 | 40 | 206.83 |
| 2008-12-17 | 125,502 | 125,502 | 121,500 | 121,998 | 66 | 203.33 |
| 2008-12-16 | 128,100 | 128,100 | 122,598 | 122,598 | 44 | 204.33 |
| 2008-12-15 | 119,802 | 127,998 | 119,802 | 127,998 | 46 | 213.33 |
| 2008-12-12 | 120,000 | 121,998 | 119,202 | 119,202 | 61 | 198.67 |
| 2008-12-11 | 126,000 | 126,000 | 121,998 | 122,202 | 66 | 203.67 |
| 2008-12-10 | 128,502 | 128,598 | 126,300 | 126,498 | 71 | 210.83 |
| 2008-12-09 | 129,900 | 132,900 | 129,498 | 129,798 | 58 | 216.33 |
| 2008-12-08 | 130,500 | 133,500 | 129,402 | 129,798 | 33 | 216.33 |
| 2008-12-05 | 132,000 | 132,102 | 127,500 | 130,500 | 52 | 217.50 |
| 2008-12-04 | 131,598 | 135,000 | 131,598 | 133,002 | 42 | 221.67 |
| 2008-12-03 | 139,998 | 139,998 | 130,800 | 130,800 | 105 | 218 |
| 2008-12-02 | 135,798 | 142,002 | 135,798 | 136,302 | 54 | 227.17 |
| 2008-12-01 | 145,002 | 145,002 | 143,700 | 143,802 | 15 | 239.67 |
| 2008-11-28 | 145,002 | 145,002 | 144,900 | 145,002 | 21 | 241.67 |
| 2008-11-27 | 144,900 | 145,002 | 144,198 | 144,300 | 23 | 240.50 |
| 2008-11-26 | 145,998 | 146,502 | 143,700 | 143,700 | 34 | 239.50 |
| 2008-11-25 | 144,900 | 147,000 | 143,700 | 145,002 | 80 | 241.67 |
| 2008-11-21 | 143,700 | 144,900 | 140,802 | 144,900 | 18 | 241.50 |
| 2008-11-20 | 141,000 | 142,002 | 136,602 | 142,002 | 30 | 236.67 |
| 2008-11-19 | 145,002 | 145,002 | 140,802 | 141,498 | 30 | 235.83 |
| 2008-11-18 | 145,902 | 147,498 | 144,000 | 145,002 | 44 | 241.67 |
| 2008-11-17 | 147,798 | 148,002 | 145,002 | 145,098 | 69 | 241.83 |
| 2008-11-14 | 147,102 | 149,202 | 143,502 | 148,902 | 79 | 248.17 |
| 2008-11-13 | 143,898 | 145,998 | 142,998 | 145,998 | 43 | 243.33 |
| 2008-11-12 | 144,498 | 145,002 | 142,200 | 145,002 | 29 | 241.67 |
| 2008-11-11 | 140,400 | 145,002 | 139,998 | 142,998 | 44 | 238.33 |
| 2008-11-10 | 143,898 | 145,002 | 139,998 | 143,100 | 49 | 238.50 |
| 2008-11-07 | 138,402 | 139,002 | 136,002 | 139,002 | 17 | 231.67 |
| 2008-11-06 | 141,498 | 141,498 | 138,798 | 141,000 | 23 | 235 |
| 2008-11-05 | 148,002 | 148,998 | 142,500 | 143,502 | 87 | 239.17 |
| 2008-11-04 | 147,498 | 150,000 | 145,998 | 145,998 | 44 | 243.33 |
| 2008-10-31 | 147,000 | 152,502 | 147,000 | 152,502 | 29 | 254.17 |
| 2008-10-30 | 141,000 | 155,100 | 139,998 | 154,998 | 92 | 258.33 |
| 2008-10-29 | 142,002 | 145,002 | 138,000 | 142,998 | 22 | 238.33 |
| 2008-10-28 | 136,002 | 138,000 | 133,500 | 138,000 | 12 | 230 |
| 2008-10-27 | 141,798 | 141,798 | 132,000 | 139,002 | 103 | 231.67 |
| 2008-10-24 | 145,500 | 147,798 | 141,000 | 147,798 | 64 | 246.33 |
| 2008-10-23 | 146,100 | 151,998 | 144,000 | 151,998 | 32 | 253.33 |
| 2008-10-22 | 145,998 | 153,000 | 145,800 | 153,000 | 30 | 255 |
| 2008-10-21 | 151,998 | 152,898 | 151,500 | 152,898 | 16 | 254.83 |
| 2008-10-20 | 145,002 | 151,998 | 144,198 | 151,998 | 58 | 253.33 |
| 2008-10-17 | 147,600 | 151,998 | 142,998 | 150,000 | 52 | 250 |
| 2008-10-16 | 157,998 | 157,998 | 144,000 | 147,000 | 25 | 245 |
| 2008-10-15 | 145,302 | 169,002 | 141,000 | 169,002 | 39 | 281.67 |
| 2008-10-14 | 148,002 | 156,000 | 148,002 | 150,000 | 35 | 250 |
| 2008-10-10 | 140,898 | 140,898 | 129,000 | 139,998 | 68 | 233.33 |
| 2008-10-09 | 138,000 | 151,002 | 135,000 | 142,002 | 35 | 236.67 |
| 2008-10-08 | 156,000 | 156,000 | 139,002 | 139,002 | 32 | 231.67 |
| 2008-10-07 | 138,600 | 156,000 | 138,600 | 156,000 | 95 | 260 |
| 2008-10-06 | 168,498 | 168,498 | 145,602 | 160,002 | 52 | 266.67 |
| 2008-10-03 | 172,500 | 172,500 | 154,002 | 172,098 | 61 | 286.83 |
| 2008-10-02 | 179,502 | 179,502 | 172,500 | 175,500 | 53 | 292.50 |
| 2008-10-01 | 177,000 | 177,000 | 175,500 | 176,502 | 16 | 294.17 |
| 2008-09-30 | 178,002 | 180,102 | 175,098 | 175,098 | 16 | 291.83 |
| 2008-09-29 | 178,998 | 181,998 | 178,998 | 181,998 | 7 | 303.33 |
| 2008-09-26 | 184,002 | 184,002 | 178,098 | 184,002 | 21 | 306.67 |
| 2008-09-25 | 180,000 | 184,002 | 180,000 | 184,002 | 41 | 306.67 |
| 2008-09-24 | 183,000 | 183,000 | 171,600 | 175,998 | 50 | 293.33 |
| 2008-09-22 | 183,300 | 184,002 | 183,000 | 183,102 | 29 | 305.17 |
| 2008-09-19 | 182,802 | 183,600 | 182,802 | 183,000 | 26 | 305 |
| 2008-09-18 | 178,398 | 181,002 | 178,398 | 180,000 | 20 | 300 |
| 2008-09-17 | 184,998 | 184,998 | 180,000 | 181,002 | 31 | 301.67 |
| 2008-09-16 | 169,002 | 182,502 | 163,002 | 182,502 | 83 | 304.17 |
| 2008-09-12 | 181,902 | 181,902 | 175,998 | 181,002 | 10 | 301.67 |
| 2008-09-11 | 183,000 | 183,000 | 176,202 | 176,202 | 22 | 293.67 |
| 2008-09-10 | 175,800 | 181,200 | 175,698 | 181,200 | 19 | 302 |
| 2008-09-09 | 180,900 | 182,598 | 178,098 | 178,800 | 24 | 298 |
| 2008-09-08 | 181,002 | 181,098 | 177,300 | 180,900 | 25 | 301.50 |
| 2008-09-05 | 175,602 | 175,602 | 174,498 | 175,200 | 22 | 292 |
| 2008-09-04 | 178,002 | 180,900 | 176,100 | 180,900 | 14 | 301.50 |
| 2008-09-03 | 178,002 | 182,898 | 175,998 | 182,898 | 22 | 304.83 |
| 2008-09-02 | 175,998 | 179,502 | 175,998 | 178,002 | 33 | 296.67 |
| 2008-09-01 | 178,398 | 178,500 | 171,498 | 175,998 | 36 | 293.33 |
| 2008-08-29 | 181,800 | 181,800 | 177,198 | 178,998 | 49 | 298.33 |
| 2008-08-28 | 182,502 | 182,502 | 177,198 | 181,698 | 96 | 302.83 |
| 2008-08-27 | 183,000 | 183,000 | 181,002 | 182,502 | 12 | 304.17 |
| 2008-08-26 | 180,000 | 182,502 | 178,002 | 182,502 | 21 | 304.17 |
| 2008-08-25 | 185,400 | 185,400 | 181,500 | 181,998 | 66 | 303.33 |
| 2008-08-22 | 187,500 | 187,500 | 184,098 | 185,100 | 21 | 308.50 |
| 2008-08-21 | 186,102 | 188,502 | 186,102 | 188,502 | 14 | 314.17 |
| 2008-08-20 | 189,198 | 189,198 | 184,998 | 187,002 | 71 | 311.67 |
| 2008-08-19 | 197,802 | 199,998 | 191,502 | 191,502 | 162 | 319.17 |
| 2008-08-18 | 209,802 | 209,802 | 209,802 | 209,802 | 53 | 349.67 |
| 2008-08-15 | 180,000 | 180,300 | 177,000 | 179,802 | 18 | 299.67 |
| 2008-08-14 | 178,500 | 180,000 | 178,002 | 180,000 | 19 | 300 |
| 2008-08-13 | 178,500 | 180,000 | 178,002 | 180,000 | 14 | 300 |
| 2008-08-12 | 182,502 | 182,598 | 181,500 | 181,500 | 73 | 302.50 |
| 2008-08-11 | 181,902 | 184,002 | 181,902 | 182,502 | 20 | 304.17 |
| 2008-08-08 | 178,998 | 178,998 | 178,800 | 178,998 | 13 | 298.33 |
| 2008-08-07 | 181,002 | 181,002 | 178,602 | 178,902 | 20 | 298.17 |
| 2008-08-06 | 177,102 | 183,000 | 177,000 | 183,000 | 17 | 305 |
| 2008-08-05 | 178,098 | 179,502 | 174,000 | 175,998 | 22 | 293.33 |
| 2008-08-04 | 184,998 | 184,998 | 177,702 | 178,098 | 14 | 296.83 |
| 2008-08-01 | 177,000 | 178,998 | 175,998 | 178,998 | 28 | 298.33 |
| 2008-07-31 | 184,002 | 184,002 | 178,998 | 178,998 | 28 | 298.33 |
| 2008-07-30 | 189,498 | 189,498 | 187,002 | 187,002 | 6 | 311.67 |
| 2008-07-29 | 190,902 | 190,902 | 182,202 | 186,000 | 21 | 310 |
| 2008-07-28 | 190,002 | 193,002 | 190,002 | 193,002 | 17 | 321.67 |
| 2008-07-25 | 196,500 | 196,500 | 190,002 | 190,002 | 22 | 316.67 |
| 2008-07-24 | 194,802 | 199,998 | 190,998 | 196,500 | 88 | 327.50 |
| 2008-07-23 | 181,998 | 195,000 | 180,000 | 192,000 | 143 | 320 |
| 2008-07-22 | 185,202 | 188,202 | 177,000 | 178,602 | 77 | 297.67 |
| 2008-07-18 | 190,002 | 192,000 | 178,002 | 184,998 | 46 | 308.33 |
| 2008-07-17 | 177,000 | 190,002 | 177,000 | 184,998 | 140 | 308.33 |
| 2008-07-16 | 172,002 | 178,998 | 169,998 | 169,998 | 41 | 283.33 |
| 2008-07-15 | 187,002 | 187,002 | 169,998 | 175,002 | 84 | 291.67 |
| 2008-07-14 | 190,002 | 193,002 | 186,000 | 192,000 | 38 | 320 |
| 2008-07-11 | 190,998 | 192,000 | 187,998 | 192,000 | 46 | 320 |
| 2008-07-10 | 195,000 | 199,002 | 190,998 | 193,998 | 36 | 323.33 |
| 2008-07-09 | 196,002 | 202,002 | 193,002 | 196,998 | 60 | 328.33 |
| 2008-07-08 | 204,000 | 205,998 | 196,002 | 196,002 | 36 | 326.67 |
| 2008-07-07 | 205,002 | 207,000 | 202,998 | 205,002 | 30 | 341.67 |
| 2008-07-04 | 199,002 | 204,000 | 199,002 | 202,998 | 103 | 338.33 |
| 2008-07-03 | 192,000 | 196,002 | 192,000 | 193,002 | 32 | 321.67 |
| 2008-07-02 | 198,000 | 201,000 | 192,000 | 195,000 | 76 | 325 |
| 2008-07-01 | 195,000 | 195,000 | 190,002 | 192,000 | 58 | 320 |
| 2008-06-30 | 187,002 | 192,000 | 186,000 | 190,002 | 61 | 316.67 |
| 2008-06-27 | 186,000 | 193,002 | 180,000 | 187,002 | 101 | 311.67 |
| 2008-06-26 | 186,000 | 198,000 | 186,000 | 190,998 | 116 | 318.33 |
| 2008-06-25 | 193,998 | 193,998 | 184,002 | 186,000 | 115 | 310 |
| 2008-06-24 | 208,002 | 208,998 | 198,000 | 198,000 | 135 | 330 |
| 2008-06-23 | 211,998 | 214,002 | 199,998 | 210,000 | 222 | 350 |
| 2008-06-20 | 223,002 | 223,998 | 208,998 | 213,000 | 87 | 355 |
| 2008-06-19 | 226,002 | 229,002 | 220,002 | 220,002 | 55 | 366.67 |
| 2008-06-18 | 238,002 | 238,998 | 226,998 | 229,002 | 145 | 381.67 |
| 2008-06-17 | 226,002 | 241,998 | 226,002 | 240,000 | 108 | 400 |
| 2008-06-16 | 211,998 | 229,998 | 211,998 | 229,998 | 64 | 383.33 |
| 2008-06-13 | 214,002 | 216,000 | 211,002 | 216,000 | 29 | 360 |
| 2008-06-12 | 214,998 | 216,000 | 210,000 | 210,000 | 66 | 350 |
| 2008-06-11 | 211,998 | 219,000 | 207,000 | 219,000 | 105 | 365 |
| 2008-06-10 | 225,000 | 225,000 | 190,998 | 205,002 | 296 | 341.67 |
| 2008-06-09 | 226,002 | 229,998 | 223,998 | 223,998 | 70 | 373.33 |
| 2008-06-06 | 237,000 | 238,002 | 234,000 | 234,000 | 43 | 390 |
| 2008-06-05 | 238,002 | 240,000 | 234,000 | 238,002 | 88 | 396.67 |
| 2008-06-04 | 241,002 | 246,000 | 240,000 | 244,002 | 32 | 406.67 |
| 2008-06-03 | 241,002 | 244,002 | 238,002 | 241,002 | 27 | 401.67 |
| 2008-06-02 | 232,998 | 252,000 | 232,998 | 244,998 | 99 | 408.33 |
| 2008-05-30 | 232,002 | 235,998 | 229,002 | 229,002 | 75 | 381.67 |
| 2008-05-29 | 232,998 | 238,002 | 229,998 | 232,002 | 42 | 386.67 |
| 2008-05-28 | 244,002 | 244,002 | 223,002 | 229,002 | 78 | 381.67 |
| 2008-05-27 | 246,000 | 249,000 | 240,000 | 240,000 | 57 | 400 |
| 2008-05-26 | 250,002 | 252,000 | 246,000 | 247,998 | 41 | 413.33 |
| 2008-05-23 | 256,002 | 259,002 | 241,002 | 247,002 | 115 | 411.67 |
| 2008-05-22 | 262,002 | 262,002 | 253,998 | 255,000 | 88 | 425 |
| 2008-05-21 | 250,998 | 265,002 | 250,998 | 262,002 | 264 | 436.67 |
| 2008-05-20 | 241,998 | 261,000 | 235,002 | 256,998 | 275 | 428.33 |
| 2008-05-19 | 253,002 | 253,002 | 238,998 | 238,998 | 139 | 398.33 |
| 2008-05-16 | 256,002 | 261,000 | 247,002 | 247,002 | 169 | 411.67 |
| 2008-05-15 | 277,002 | 277,998 | 261,000 | 261,000 | 194 | 435 |
| 2008-05-14 | 270,000 | 283,998 | 267,000 | 268,998 | 294 | 448.33 |
| 2008-05-13 | 289,002 | 289,998 | 256,998 | 265,998 | 611 | 443.33 |
| 2008-05-12 | 312,000 | 319,002 | 295,002 | 300,000 | 177 | 500 |
| 2008-05-09 | 301,002 | 322,998 | 298,002 | 319,998 | 299 | 533.33 |
| 2008-05-08 | 300,000 | 304,998 | 292,998 | 297,000 | 174 | 495 |
| 2008-05-07 | 292,998 | 324,000 | 289,998 | 301,998 | 473 | 503.33 |
| 2008-05-02 | 274,002 | 289,998 | 274,002 | 289,002 | 148 | 481.67 |
| 2008-05-01 | 268,998 | 283,002 | 264,000 | 277,998 | 159 | 463.33 |
| 2008-04-30 | 262,998 | 271,998 | 262,002 | 270,000 | 93 | 450 |
| 2008-04-28 | 271,002 | 271,002 | 256,002 | 267,000 | 142 | 445 |
| 2008-04-25 | 268,998 | 273,000 | 265,002 | 268,998 | 120 | 448.33 |
| 2008-04-24 | 268,998 | 271,998 | 265,002 | 265,002 | 57 | 441.67 |
| 2008-04-23 | 273,000 | 277,998 | 267,000 | 268,998 | 173 | 448.33 |
| 2008-04-22 | 286,002 | 291,000 | 270,000 | 273,000 | 211 | 455 |
| 2008-04-21 | 274,002 | 288,000 | 274,002 | 286,998 | 111 | 478.33 |
| 2008-04-18 | 273,000 | 283,998 | 267,000 | 277,998 | 276 | 463.33 |
| 2008-04-17 | 279,000 | 289,998 | 271,002 | 285,000 | 116 | 475 |
| 2008-04-16 | 285,000 | 291,000 | 277,998 | 283,002 | 94 | 471.67 |
| 2008-04-15 | 292,002 | 295,002 | 285,000 | 289,002 | 160 | 481.67 |
| 2008-04-14 | 270,000 | 295,998 | 259,002 | 292,998 | 304 | 488.33 |
| 2008-04-11 | 247,002 | 277,998 | 247,002 | 277,002 | 641 | 461.67 |
| 2008-04-10 | 241,002 | 243,000 | 237,000 | 238,002 | 42 | 396.67 |
| 2008-04-09 | 252,000 | 252,000 | 241,002 | 246,000 | 117 | 410 |
| 2008-04-08 | 250,002 | 259,002 | 250,002 | 256,002 | 122 | 426.67 |
| 2008-04-07 | 255,000 | 268,002 | 247,002 | 250,002 | 228 | 416.67 |
| 2008-04-04 | 250,998 | 274,002 | 250,998 | 258,000 | 418 | 430 |
| 2008-04-03 | 255,000 | 258,000 | 250,002 | 250,998 | 371 | 418.33 |
| 2008-04-02 | 241,998 | 265,998 | 241,998 | 262,998 | 757 | 438.33 |
| 2008-04-01 | 235,998 | 241,998 | 226,998 | 241,998 | 171 | 403.33 |
| 2008-03-31 | 238,998 | 238,998 | 216,000 | 226,002 | 83 | 376.67 |
| 2008-03-28 | 238,998 | 240,000 | 231,000 | 234,000 | 75 | 390 |
| 2008-03-27 | 229,002 | 241,002 | 223,002 | 238,002 | 140 | 396.67 |
| 2008-03-26 | 241,998 | 241,998 | 223,998 | 226,998 | 130 | 378.33 |
| 2008-03-25 | 243,000 | 250,998 | 231,000 | 238,998 | 621 | 398.33 |
| 2008-03-24 | 229,998 | 241,002 | 217,998 | 238,998 | 231 | 398.33 |
| 2008-03-21 | 229,002 | 234,000 | 219,000 | 229,998 | 126 | 383.33 |
| 2008-03-19 | 232,002 | 235,002 | 220,998 | 229,998 | 310 | 383.33 |
| 2008-03-18 | 205,002 | 235,998 | 205,002 | 223,998 | 244 | 373.33 |
| 2008-03-17 | 214,998 | 214,998 | 186,000 | 204,000 | 219 | 340 |
| 2008-03-14 | 214,998 | 226,998 | 214,002 | 225,000 | 238 | 375 |
| 2008-03-13 | 217,002 | 232,998 | 214,002 | 214,998 | 235 | 358.33 |
| 2008-03-12 | 205,002 | 225,000 | 199,998 | 225,000 | 332 | 375 |
| 2008-03-11 | 196,998 | 204,000 | 193,002 | 195,000 | 116 | 325 |
| 2008-03-10 | 196,002 | 210,000 | 192,000 | 192,000 | 152 | 320 |
| 2008-03-07 | 229,002 | 229,002 | 205,002 | 207,000 | 260 | 345 |
| 2008-03-06 | 240,000 | 253,998 | 222,000 | 244,998 | 688 | 408.33 |
| 2008-03-05 | 240,000 | 243,000 | 229,998 | 240,000 | 589 | 400 |
| 2008-03-04 | 202,998 | 228,000 | 202,998 | 226,998 | 814 | 378.33 |
| 2008-03-03 | 187,998 | 207,000 | 187,998 | 198,000 | 253 | 330 |
| 2008-02-29 | 184,998 | 196,002 | 184,998 | 190,998 | 651 | 318.33 |
| 2008-02-28 | 175,002 | 193,998 | 172,998 | 190,002 | 518 | 316.67 |
| 2008-02-27 | 175,002 | 178,002 | 172,998 | 175,002 | 132 | 291.67 |
| 2008-02-26 | 177,000 | 181,998 | 172,998 | 174,000 | 185 | 290 |
| 2008-02-25 | 172,002 | 181,998 | 172,002 | 180,000 | 196 | 300 |
| 2008-02-22 | 178,002 | 183,000 | 174,000 | 178,002 | 360 | 296.67 |
| 2008-02-21 | 199,002 | 199,002 | 169,002 | 184,002 | 608 | 306.67 |
| 2008-02-20 | 178,998 | 187,998 | 177,000 | 184,002 | 293 | 306.67 |
| 2008-02-19 | 160,002 | 177,000 | 157,002 | 175,998 | 398 | 293.33 |
| 2008-02-18 | 144,000 | 157,998 | 144,000 | 151,002 | 285 | 251.67 |
| 2008-02-15 | 142,998 | 147,000 | 136,002 | 144,000 | 339 | 240 |
| 2008-02-14 | 148,002 | 150,000 | 145,002 | 150,000 | 341 | 250 |
| 2008-02-13 | 132,000 | 133,998 | 126,000 | 130,002 | 72 | 216.67 |
| 2008-02-12 | 133,998 | 135,000 | 130,002 | 133,998 | 75 | 223.33 |
| 2008-02-08 | 130,002 | 132,000 | 127,998 | 132,000 | 49 | 220 |
| 2008-02-07 | 138,000 | 139,002 | 127,998 | 130,002 | 113 | 216.67 |
| 2008-02-06 | 142,002 | 142,002 | 139,002 | 139,002 | 60 | 231.67 |
| 2008-02-05 | 148,998 | 150,000 | 144,000 | 144,000 | 98 | 240 |
| 2008-02-04 | 150,000 | 151,002 | 145,998 | 148,002 | 295 | 246.67 |
| 2008-02-01 | 150,000 | 151,002 | 148,002 | 150,000 | 47 | 250 |
| 2008-01-31 | 151,002 | 151,002 | 148,998 | 150,000 | 19 | 250 |
| 2008-01-30 | 153,000 | 154,998 | 151,998 | 153,000 | 37 | 255 |
| 2008-01-29 | 154,002 | 154,002 | 151,998 | 151,998 | 32 | 253.33 |
| 2008-01-28 | 148,998 | 153,000 | 147,000 | 148,998 | 32 | 248.33 |
| 2008-01-25 | 142,002 | 148,998 | 142,002 | 148,998 | 55 | 248.33 |
| 2008-01-24 | 142,002 | 145,002 | 141,000 | 142,002 | 51 | 236.67 |
| 2008-01-23 | 148,998 | 151,998 | 136,998 | 141,000 | 161 | 235 |
| 2008-01-22 | 145,998 | 150,000 | 145,002 | 145,998 | 70 | 243.33 |
| 2008-01-21 | 165,000 | 165,000 | 145,998 | 157,002 | 76 | 261.67 |
| 2008-01-18 | 154,002 | 169,998 | 154,002 | 163,998 | 87 | 273.33 |
| 2008-01-17 | 153,000 | 165,000 | 153,000 | 160,002 | 20 | 266.67 |
| 2008-01-16 | 145,002 | 156,000 | 145,002 | 150,000 | 108 | 250 |
| 2008-01-15 | 175,002 | 175,002 | 156,000 | 165,000 | 71 | 275 |
| 2008-01-11 | 178,998 | 178,998 | 175,002 | 175,002 | 51 | 291.67 |
| 2008-01-10 | 181,002 | 184,998 | 178,998 | 178,998 | 29 | 298.33 |
| 2008-01-09 | 181,002 | 181,002 | 175,002 | 177,000 | 18 | 295 |
| 2008-01-08 | 184,998 | 184,998 | 180,000 | 181,002 | 33 | 301.67 |
| 2008-01-07 | 180,000 | 184,002 | 180,000 | 181,998 | 18 | 303.33 |
| 2008-01-04 | 181,002 | 181,998 | 175,002 | 177,000 | 48 | 295 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2010-09-28]1株→3株 [2006-12-26]1株→2株 [2005-12-27]1株→3株
