2429 (株)ワールドホールディングス 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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 49,001 | 49,199 | 49,001 | 49,001 | 9 | 163.34 |
| 2008-12-29 | 49,700 | 50,099 | 49,499 | 49,499 | 13 | 165 |
| 2008-12-26 | 50,099 | 50,201 | 50,099 | 50,201 | 25 | 167.34 |
| 2008-12-25 | 49,700 | 51,200 | 49,700 | 50,501 | 16 | 168.34 |
| 2008-12-24 | 50,801 | 52,001 | 50,501 | 52,001 | 55 | 173.34 |
| 2008-12-22 | 49,001 | 50,801 | 49,001 | 50,801 | 15 | 169.34 |
| 2008-12-19 | 50,900 | 50,900 | 49,100 | 49,100 | 170 | 163.67 |
| 2008-12-18 | 52,199 | 52,199 | 50,600 | 50,999 | 38 | 170 |
| 2008-12-17 | 52,001 | 53,000 | 51,401 | 52,301 | 124 | 174.34 |
| 2008-12-16 | 51,500 | 52,001 | 50,999 | 52,001 | 53 | 173.34 |
| 2008-12-15 | 50,600 | 51,599 | 50,501 | 50,501 | 158 | 168.34 |
| 2008-12-12 | 50,501 | 50,999 | 49,100 | 50,501 | 105 | 168.34 |
| 2008-12-11 | 49,700 | 52,301 | 49,700 | 50,501 | 333 | 168.34 |
| 2008-12-10 | 50,999 | 50,999 | 50,000 | 50,201 | 42 | 167.34 |
| 2008-12-09 | 49,550 | 51,500 | 49,499 | 50,501 | 344 | 168.34 |
| 2008-12-08 | 50,999 | 53,999 | 49,001 | 50,000 | 231 | 166.67 |
| 2008-12-05 | 49,499 | 51,500 | 49,499 | 50,999 | 538 | 170 |
| 2008-12-04 | 51,500 | 51,899 | 49,649 | 49,649 | 98 | 165.50 |
| 2008-12-03 | 49,301 | 50,201 | 49,001 | 49,601 | 410 | 165.34 |
| 2008-12-02 | 50,000 | 50,201 | 49,199 | 49,199 | 124 | 164 |
| 2008-12-01 | 56,901 | 56,901 | 50,801 | 50,801 | 341 | 169.34 |
| 2008-11-28 | 56,199 | 57,201 | 54,701 | 55,401 | 27 | 184.67 |
| 2008-11-27 | 53,900 | 53,999 | 53,000 | 53,699 | 182 | 179 |
| 2008-11-26 | 50,999 | 51,899 | 50,399 | 51,899 | 279 | 173 |
| 2008-11-25 | 50,000 | 52,001 | 50,000 | 50,900 | 225 | 169.67 |
| 2008-11-21 | 51,101 | 53,000 | 50,999 | 52,001 | 277 | 173.34 |
| 2008-11-20 | 57,000 | 57,501 | 56,001 | 56,001 | 45 | 186.67 |
| 2008-11-19 | 66,001 | 66,001 | 60,999 | 60,999 | 166 | 203.33 |
| 2008-11-18 | 66,001 | 66,001 | 65,500 | 65,899 | 75 | 219.66 |
| 2008-11-17 | 66,001 | 66,001 | 65,299 | 66,001 | 103 | 220 |
| 2008-11-14 | 67,999 | 68,701 | 67,099 | 67,099 | 35 | 223.66 |
| 2008-11-13 | 67,900 | 67,900 | 65,500 | 67,000 | 37 | 223.33 |
| 2008-11-12 | 67,999 | 68,500 | 67,501 | 67,999 | 84 | 226.66 |
| 2008-11-11 | 69,001 | 69,601 | 68,800 | 69,499 | 91 | 231.66 |
| 2008-11-10 | 72,001 | 73,000 | 70,999 | 70,999 | 91 | 236.66 |
| 2008-11-07 | 73,999 | 73,999 | 71,800 | 73,399 | 165 | 244.66 |
| 2008-11-06 | 68,800 | 73,999 | 66,601 | 73,999 | 132 | 246.66 |
| 2008-11-05 | 69,901 | 71,200 | 69,100 | 69,700 | 62 | 232.33 |
| 2008-11-04 | 73,501 | 73,501 | 68,500 | 69,199 | 159 | 230.66 |
| 2008-10-31 | 67,501 | 71,500 | 67,000 | 71,500 | 94 | 238.33 |
| 2008-10-30 | 66,001 | 67,000 | 65,200 | 66,499 | 119 | 221.66 |
| 2008-10-29 | 65,101 | 65,101 | 65,101 | 65,101 | 138 | 217 |
| 2008-10-28 | 60,999 | 60,999 | 56,499 | 60,099 | 245 | 200.33 |
| 2008-10-27 | 61,101 | 63,000 | 60,600 | 61,500 | 250 | 205 |
| 2008-10-24 | 72,001 | 72,400 | 70,099 | 70,600 | 124 | 235.33 |
| 2008-10-23 | 73,201 | 74,800 | 72,001 | 74,800 | 158 | 249.33 |
| 2008-10-22 | 76,001 | 76,601 | 75,200 | 75,800 | 185 | 252.67 |
| 2008-10-21 | 76,001 | 77,000 | 74,500 | 76,601 | 217 | 255.34 |
| 2008-10-20 | 72,799 | 72,799 | 72,799 | 72,799 | 260 | 242.66 |
| 2008-10-17 | 67,999 | 68,200 | 67,399 | 67,801 | 76 | 226 |
| 2008-10-16 | 66,100 | 67,999 | 66,001 | 67,999 | 62 | 226.66 |
| 2008-10-15 | 72,001 | 72,799 | 70,900 | 71,101 | 88 | 237 |
| 2008-10-14 | 70,999 | 70,999 | 68,500 | 70,999 | 531 | 236.66 |
| 2008-10-10 | 70,999 | 70,999 | 65,001 | 66,001 | 240 | 220 |
| 2008-10-09 | 75,001 | 75,001 | 71,500 | 75,001 | 527 | 250 |
| 2008-10-08 | 83,501 | 83,501 | 81,500 | 81,500 | 233 | 271.67 |
| 2008-10-07 | 99,499 | 102,001 | 99,499 | 101,500 | 288 | 338.33 |
| 2008-10-06 | 121,101 | 121,101 | 119,499 | 119,499 | 37 | 398.33 |
| 2008-10-03 | 141,500 | 141,500 | 141,500 | 141,500 | 90 | 471.67 |
| 2008-10-02 | 153,999 | 153,999 | 149,499 | 149,499 | 94 | 498.33 |
| 2008-10-01 | 155,001 | 155,001 | 151,599 | 153,999 | 45 | 513.33 |
| 2008-09-30 | 153,600 | 153,999 | 150,999 | 153,501 | 44 | 511.67 |
| 2008-09-29 | 165,001 | 165,001 | 153,000 | 153,999 | 38 | 513.33 |
| 2008-09-26 | 155,899 | 156,001 | 155,001 | 156,001 | 65 | 520 |
| 2008-09-25 | 152,400 | 156,301 | 152,301 | 155,899 | 151 | 519.66 |
| 2008-09-24 | 160,999 | 163,699 | 156,001 | 160,000 | 34 | 533.33 |
| 2008-09-22 | 167,099 | 167,099 | 163,501 | 163,699 | 48 | 545.66 |
| 2008-09-19 | 170,000 | 170,000 | 166,499 | 166,499 | 22 | 555 |
| 2008-09-18 | 169,001 | 169,001 | 167,099 | 167,099 | 4 | 557 |
| 2008-09-17 | 170,999 | 170,999 | 169,001 | 170,000 | 37 | 566.67 |
| 2008-09-16 | 170,999 | 170,999 | 165,401 | 170,000 | 49 | 566.67 |
| 2008-09-12 | 180,000 | 180,000 | 173,999 | 173,999 | 5 | 580 |
| 2008-09-10 | 173,000 | 173,999 | 167,000 | 173,999 | 109 | 580 |
| 2008-09-09 | 177,999 | 177,999 | 173,501 | 173,999 | 18 | 580 |
| 2008-09-08 | 177,000 | 177,999 | 176,001 | 177,000 | 36 | 590 |
| 2008-09-05 | 180,000 | 180,999 | 180,000 | 180,000 | 36 | 600 |
| 2008-09-04 | 183,000 | 183,501 | 182,001 | 183,000 | 122 | 610 |
| 2008-09-03 | 183,000 | 190,000 | 182,001 | 183,999 | 31 | 613.33 |
| 2008-09-02 | 183,000 | 184,701 | 183,000 | 183,000 | 43 | 610 |
| 2008-09-01 | 183,000 | 183,900 | 182,001 | 183,900 | 13 | 613 |
| 2008-08-29 | 183,000 | 183,999 | 182,001 | 183,999 | 16 | 613.33 |
| 2008-08-28 | 182,001 | 184,500 | 180,999 | 183,000 | 65 | 610 |
| 2008-08-27 | 180,999 | 182,001 | 180,000 | 182,001 | 14 | 606.67 |
| 2008-08-26 | 180,000 | 180,999 | 180,000 | 180,999 | 5 | 603.33 |
| 2008-08-25 | 183,000 | 183,000 | 180,000 | 180,000 | 14 | 600 |
| 2008-08-22 | 180,000 | 180,000 | 177,000 | 180,000 | 40 | 600 |
| 2008-08-21 | 179,499 | 180,999 | 177,999 | 180,999 | 56 | 603.33 |
| 2008-08-20 | 170,399 | 170,501 | 170,099 | 170,501 | 8 | 568.34 |
| 2008-08-19 | 173,999 | 173,999 | 170,099 | 170,399 | 15 | 568 |
| 2008-08-18 | 174,500 | 175,001 | 174,500 | 174,899 | 6 | 583 |
| 2008-08-15 | 174,401 | 174,401 | 172,001 | 173,300 | 18 | 577.67 |
| 2008-08-14 | 174,599 | 174,599 | 173,000 | 173,000 | 7 | 576.67 |
| 2008-08-13 | 174,500 | 174,500 | 170,000 | 174,500 | 18 | 581.67 |
| 2008-08-12 | 174,701 | 174,701 | 173,000 | 174,500 | 14 | 581.67 |
| 2008-08-11 | 174,101 | 174,500 | 174,101 | 174,299 | 7 | 581 |
| 2008-08-08 | 177,801 | 177,801 | 174,200 | 174,200 | 14 | 580.67 |
| 2008-08-07 | 179,901 | 179,901 | 176,199 | 177,999 | 31 | 593.33 |
| 2008-08-06 | 176,001 | 176,001 | 167,099 | 173,999 | 56 | 580 |
| 2008-08-05 | 175,500 | 187,501 | 175,500 | 179,001 | 179 | 596.67 |
| 2008-08-04 | 158,101 | 158,500 | 157,000 | 157,501 | 49 | 525 |
| 2008-08-01 | 156,001 | 158,500 | 155,001 | 157,999 | 40 | 526.66 |
| 2008-07-31 | 158,500 | 160,000 | 156,001 | 157,999 | 40 | 526.66 |
| 2008-07-30 | 158,500 | 159,001 | 157,300 | 159,001 | 21 | 530 |
| 2008-07-29 | 156,001 | 159,499 | 156,001 | 157,000 | 60 | 523.33 |
| 2008-07-28 | 160,000 | 160,099 | 157,999 | 158,500 | 22 | 528.33 |
| 2008-07-25 | 160,099 | 160,099 | 159,499 | 159,901 | 54 | 533 |
| 2008-07-24 | 160,099 | 160,501 | 160,000 | 160,000 | 70 | 533.33 |
| 2008-07-23 | 159,799 | 160,000 | 157,000 | 160,000 | 52 | 533.33 |
| 2008-07-22 | 159,901 | 159,901 | 159,001 | 159,799 | 7 | 532.66 |
| 2008-07-18 | 165,001 | 165,001 | 157,999 | 160,000 | 88 | 533.33 |
| 2008-07-17 | 157,999 | 159,001 | 153,999 | 159,001 | 255 | 530 |
| 2008-07-16 | 160,000 | 160,000 | 157,000 | 157,000 | 126 | 523.33 |
| 2008-07-15 | 165,001 | 165,001 | 160,000 | 160,999 | 76 | 536.66 |
| 2008-07-14 | 166,001 | 166,001 | 163,000 | 163,000 | 59 | 543.33 |
| 2008-07-11 | 167,999 | 170,000 | 162,001 | 163,999 | 102 | 546.66 |
| 2008-07-10 | 170,000 | 170,000 | 166,001 | 166,001 | 51 | 553.34 |
| 2008-07-09 | 175,001 | 175,001 | 170,000 | 170,000 | 38 | 566.67 |
| 2008-07-08 | 173,000 | 173,999 | 172,001 | 173,999 | 53 | 580 |
| 2008-07-07 | 177,999 | 177,999 | 175,001 | 176,001 | 72 | 586.67 |
| 2008-07-04 | 179,001 | 182,001 | 170,000 | 177,999 | 184 | 593.33 |
| 2008-07-03 | 190,000 | 190,000 | 180,000 | 183,000 | 81 | 610 |
| 2008-07-02 | 196,001 | 196,001 | 189,001 | 189,001 | 44 | 630 |
| 2008-07-01 | 199,001 | 199,001 | 193,000 | 193,000 | 22 | 643.33 |
| 2008-06-30 | 195,001 | 200,000 | 190,000 | 195,001 | 37 | 650 |
| 2008-06-27 | 197,000 | 200,000 | 193,000 | 200,000 | 82 | 666.67 |
| 2008-06-26 | 202,001 | 203,999 | 197,000 | 202,001 | 57 | 673.34 |
| 2008-06-25 | 203,999 | 207,000 | 202,001 | 205,001 | 52 | 683.34 |
| 2008-06-24 | 209,001 | 209,001 | 207,000 | 207,999 | 25 | 693.33 |
| 2008-06-23 | 207,999 | 210,000 | 202,001 | 209,001 | 47 | 696.67 |
| 2008-06-20 | 210,000 | 210,000 | 203,999 | 210,000 | 25 | 700 |
| 2008-06-19 | 209,001 | 210,000 | 206,001 | 210,000 | 34 | 700 |
| 2008-06-18 | 209,001 | 210,000 | 207,000 | 209,001 | 35 | 696.67 |
| 2008-06-17 | 203,999 | 210,999 | 203,999 | 210,000 | 60 | 700 |
| 2008-06-16 | 210,000 | 212,001 | 206,001 | 210,000 | 54 | 700 |
| 2008-06-13 | 220,000 | 220,000 | 199,001 | 212,001 | 86 | 706.67 |
| 2008-06-12 | 217,000 | 217,000 | 213,999 | 217,000 | 54 | 723.33 |
| 2008-06-11 | 210,000 | 217,999 | 210,000 | 217,000 | 82 | 723.33 |
| 2008-06-10 | 216,001 | 217,999 | 210,999 | 213,000 | 118 | 710 |
| 2008-06-09 | 217,000 | 226,001 | 216,001 | 220,000 | 148 | 733.33 |
| 2008-06-06 | 227,999 | 229,001 | 225,001 | 225,001 | 52 | 750 |
| 2008-06-05 | 232,001 | 233,000 | 226,001 | 230,000 | 55 | 766.67 |
| 2008-06-04 | 240,000 | 240,000 | 233,999 | 233,999 | 70 | 780 |
| 2008-06-03 | 243,000 | 243,000 | 232,001 | 239,001 | 70 | 796.67 |
| 2008-06-02 | 249,001 | 250,999 | 245,001 | 245,001 | 41 | 816.67 |
| 2008-05-30 | 242,001 | 249,001 | 237,999 | 245,001 | 75 | 816.67 |
| 2008-05-29 | 247,999 | 247,999 | 243,999 | 243,999 | 70 | 813.33 |
| 2008-05-28 | 253,999 | 253,999 | 245,001 | 250,000 | 157 | 833.33 |
| 2008-05-27 | 250,000 | 253,999 | 242,001 | 253,999 | 117 | 846.66 |
| 2008-05-26 | 253,999 | 253,999 | 240,000 | 250,000 | 169 | 833.33 |
| 2008-05-23 | 233,999 | 250,000 | 232,001 | 250,000 | 454 | 833.33 |
| 2008-05-22 | 213,999 | 233,999 | 213,999 | 233,999 | 166 | 780 |
| 2008-05-21 | 215,001 | 215,001 | 212,001 | 213,999 | 62 | 713.33 |
| 2008-05-20 | 212,001 | 217,000 | 212,001 | 217,000 | 101 | 723.33 |
| 2008-05-19 | 213,999 | 215,001 | 207,999 | 210,000 | 89 | 700 |
| 2008-05-16 | 220,999 | 220,999 | 213,999 | 217,999 | 26 | 726.66 |
| 2008-05-15 | 217,000 | 220,999 | 210,999 | 217,000 | 98 | 723.33 |
| 2008-05-14 | 230,000 | 232,001 | 217,000 | 222,001 | 52 | 740 |
| 2008-05-13 | 225,001 | 233,000 | 223,999 | 227,999 | 228 | 760 |
| 2008-05-12 | 213,999 | 225,001 | 213,999 | 220,999 | 126 | 736.66 |
| 2008-05-09 | 210,999 | 213,000 | 209,001 | 209,001 | 22 | 696.67 |
| 2008-05-08 | 216,001 | 217,000 | 207,999 | 210,999 | 64 | 703.33 |
| 2008-05-07 | 220,999 | 220,999 | 207,999 | 217,999 | 78 | 726.66 |
| 2008-05-02 | 203,000 | 213,999 | 203,000 | 213,000 | 179 | 710 |
| 2008-05-01 | 207,000 | 207,999 | 197,999 | 199,001 | 79 | 663.34 |
| 2008-04-30 | 193,000 | 207,000 | 193,000 | 207,000 | 227 | 690 |
| 2008-04-28 | 193,000 | 197,999 | 192,001 | 193,000 | 19 | 643.33 |
| 2008-04-25 | 192,001 | 196,001 | 190,999 | 196,001 | 70 | 653.34 |
| 2008-04-24 | 200,000 | 200,000 | 190,000 | 193,000 | 100 | 643.33 |
| 2008-04-23 | 200,000 | 203,999 | 197,999 | 199,001 | 46 | 663.34 |
| 2008-04-22 | 200,000 | 203,000 | 197,999 | 202,001 | 133 | 673.34 |
| 2008-04-21 | 197,000 | 200,000 | 196,001 | 200,000 | 77 | 666.67 |
| 2008-04-18 | 196,001 | 205,001 | 196,001 | 197,000 | 67 | 656.67 |
| 2008-04-17 | 197,000 | 203,000 | 197,000 | 200,000 | 106 | 666.67 |
| 2008-04-16 | 199,001 | 199,001 | 185,001 | 193,999 | 153 | 646.66 |
| 2008-04-15 | 210,999 | 210,999 | 196,001 | 203,000 | 59 | 676.67 |
| 2008-04-14 | 209,001 | 210,000 | 207,000 | 210,000 | 118 | 700 |
| 2008-04-11 | 215,001 | 217,000 | 212,001 | 215,001 | 193 | 716.67 |
| 2008-04-10 | 210,000 | 215,001 | 209,001 | 213,000 | 169 | 710 |
| 2008-04-09 | 216,001 | 217,999 | 209,001 | 217,999 | 292 | 726.66 |
| 2008-04-08 | 190,000 | 216,001 | 190,000 | 213,999 | 368 | 713.33 |
| 2008-04-07 | 175,001 | 200,999 | 175,001 | 196,001 | 265 | 653.34 |
| 2008-04-04 | 210,000 | 210,000 | 183,000 | 183,000 | 287 | 610 |
| 2008-04-03 | 209,001 | 215,001 | 209,001 | 212,001 | 299 | 706.67 |
| 2008-04-02 | 206,001 | 209,001 | 205,001 | 207,000 | 291 | 690 |
| 2008-04-01 | 189,001 | 199,001 | 189,001 | 199,001 | 223 | 663.34 |
| 2008-03-31 | 179,001 | 189,001 | 179,001 | 189,001 | 195 | 630 |
| 2008-03-28 | 170,999 | 179,001 | 170,999 | 179,001 | 108 | 596.67 |
| 2008-03-27 | 179,001 | 180,999 | 173,999 | 179,001 | 86 | 596.67 |
| 2008-03-26 | 183,999 | 183,999 | 177,999 | 180,999 | 69 | 603.33 |
| 2008-03-25 | 175,001 | 180,999 | 170,000 | 180,000 | 211 | 600 |
| 2008-03-24 | 163,000 | 175,001 | 163,000 | 172,001 | 189 | 573.34 |
| 2008-03-21 | 147,999 | 167,999 | 143,999 | 163,000 | 307 | 543.33 |
| 2008-03-19 | 149,001 | 155,001 | 146,001 | 153,000 | 171 | 510 |
| 2008-03-18 | 150,000 | 152,001 | 139,001 | 147,999 | 143 | 493.33 |
| 2008-03-17 | 153,000 | 159,001 | 149,001 | 155,001 | 212 | 516.67 |
| 2008-03-14 | 149,001 | 153,999 | 147,999 | 153,999 | 250 | 513.33 |
| 2008-03-13 | 139,001 | 143,000 | 139,001 | 142,001 | 114 | 473.34 |
| 2008-03-12 | 137,999 | 140,999 | 137,999 | 140,999 | 71 | 470 |
| 2008-03-11 | 133,000 | 142,001 | 132,001 | 137,000 | 387 | 456.67 |
| 2008-03-10 | 137,000 | 139,001 | 135,001 | 136,001 | 466 | 453.34 |
| 2008-03-07 | 136,001 | 137,000 | 130,999 | 137,000 | 241 | 456.67 |
| 2008-03-06 | 133,000 | 137,000 | 130,000 | 137,000 | 196 | 456.67 |
| 2008-03-05 | 139,001 | 139,001 | 136,001 | 137,000 | 189 | 456.67 |
| 2008-03-04 | 140,999 | 145,001 | 136,001 | 140,000 | 387 | 466.67 |
| 2008-03-03 | 132,001 | 147,999 | 127,999 | 143,000 | 734 | 476.67 |
| 2008-02-29 | 120,000 | 137,999 | 120,000 | 137,999 | 784 | 460 |
| 2008-02-28 | 109,001 | 117,999 | 107,000 | 117,999 | 111 | 393.33 |
| 2008-02-27 | 112,001 | 112,001 | 105,001 | 110,000 | 40 | 366.67 |
| 2008-02-26 | 113,999 | 116,001 | 107,999 | 110,000 | 53 | 366.67 |
| 2008-02-25 | 106,001 | 110,999 | 105,001 | 110,999 | 70 | 370 |
| 2008-02-22 | 99,499 | 103,999 | 99,499 | 103,999 | 59 | 346.66 |
| 2008-02-21 | 100,000 | 100,000 | 95,200 | 99,301 | 137 | 331 |
| 2008-02-20 | 99,601 | 105,001 | 99,001 | 100,000 | 162 | 333.33 |
| 2008-02-19 | 91,599 | 94,599 | 91,599 | 94,599 | 112 | 315.33 |
| 2008-02-18 | 90,099 | 91,500 | 90,099 | 90,600 | 91 | 302 |
| 2008-02-15 | 89,400 | 90,399 | 89,001 | 90,099 | 94 | 300.33 |
| 2008-02-14 | 88,599 | 90,201 | 86,700 | 90,000 | 526 | 300 |
| 2008-02-13 | 88,599 | 88,599 | 88,599 | 88,599 | 288 | 295.33 |
| 2008-02-12 | 80,099 | 80,099 | 78,401 | 78,599 | 63 | 262 |
| 2008-02-08 | 77,699 | 80,000 | 77,501 | 78,101 | 81 | 260.34 |
| 2008-02-07 | 81,701 | 82,001 | 77,300 | 77,300 | 63 | 257.67 |
| 2008-02-06 | 88,500 | 88,500 | 81,701 | 81,701 | 58 | 272.34 |
| 2008-02-05 | 90,999 | 91,101 | 90,501 | 90,600 | 23 | 302 |
| 2008-02-04 | 95,001 | 95,101 | 92,001 | 92,001 | 55 | 306.67 |
| 2008-02-01 | 99,001 | 99,001 | 99,001 | 99,001 | 11 | 330 |
| 2008-01-31 | 97,099 | 97,099 | 92,001 | 97,000 | 37 | 323.33 |
| 2008-01-30 | 95,200 | 99,001 | 95,001 | 97,999 | 21 | 326.66 |
| 2008-01-29 | 95,701 | 100,999 | 93,999 | 97,099 | 126 | 323.66 |
| 2008-01-28 | 93,000 | 100,000 | 93,000 | 95,701 | 87 | 319 |
| 2008-01-25 | 85,101 | 90,000 | 85,101 | 90,000 | 141 | 300 |
| 2008-01-24 | 83,399 | 87,000 | 83,399 | 85,001 | 113 | 283.34 |
| 2008-01-23 | 78,599 | 83,699 | 78,599 | 83,399 | 40 | 278 |
| 2008-01-22 | 85,001 | 85,001 | 77,201 | 77,501 | 51 | 258.34 |
| 2008-01-21 | 87,099 | 87,501 | 86,001 | 86,100 | 48 | 287 |
| 2008-01-18 | 85,001 | 87,501 | 85,001 | 87,000 | 27 | 290 |
| 2008-01-17 | 88,101 | 88,101 | 85,101 | 85,200 | 52 | 284 |
| 2008-01-16 | 87,000 | 92,001 | 87,000 | 87,300 | 119 | 291 |
| 2008-01-15 | 115,001 | 116,001 | 96,001 | 97,000 | 38 | 323.33 |
| 2008-01-11 | 115,001 | 115,001 | 113,000 | 113,000 | 16 | 376.67 |
| 2008-01-10 | 120,000 | 120,000 | 115,001 | 116,001 | 11 | 386.67 |
| 2008-01-09 | 119,001 | 119,001 | 119,001 | 119,001 | 9 | 396.67 |
| 2008-01-08 | 119,001 | 119,001 | 115,001 | 116,001 | 10 | 386.67 |
| 2008-01-07 | 113,000 | 120,000 | 113,000 | 117,000 | 14 | 390 |
分割・併合履歴 ： [2009-12-28]1株→300株 [2005-04-25]1株→3株
