2462 ライク(株) 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 | 104,800 | 105,000 | 103,600 | 105,000 | 56 | 262.50 |
| 2008-12-29 | 101,800 | 105,000 | 101,800 | 104,800 | 42 | 262 |
| 2008-12-26 | 102,000 | 102,000 | 100,100 | 101,500 | 14 | 253.75 |
| 2008-12-25 | 102,900 | 102,900 | 101,000 | 101,000 | 8 | 252.50 |
| 2008-12-24 | 103,000 | 103,000 | 100,000 | 100,900 | 63 | 252.25 |
| 2008-12-22 | 102,400 | 103,500 | 102,400 | 103,300 | 13 | 258.25 |
| 2008-12-19 | 104,800 | 104,800 | 102,300 | 103,500 | 19 | 258.75 |
| 2008-12-18 | 105,000 | 105,000 | 102,000 | 104,800 | 44 | 262 |
| 2008-12-17 | 105,000 | 105,000 | 102,200 | 104,000 | 44 | 260 |
| 2008-12-16 | 105,000 | 105,000 | 103,200 | 104,900 | 38 | 262.25 |
| 2008-12-15 | 104,900 | 105,000 | 102,300 | 104,000 | 39 | 260 |
| 2008-12-12 | 104,600 | 105,000 | 97,500 | 101,500 | 122 | 253.75 |
| 2008-12-11 | 105,500 | 106,000 | 102,300 | 104,500 | 62 | 261.25 |
| 2008-12-10 | 100,700 | 104,700 | 100,700 | 104,700 | 33 | 261.75 |
| 2008-12-09 | 104,900 | 106,100 | 100,900 | 100,900 | 65 | 252.25 |
| 2008-12-08 | 100,200 | 104,900 | 98,300 | 104,900 | 58 | 262.25 |
| 2008-12-05 | 101,000 | 101,000 | 96,900 | 100,200 | 83 | 250.50 |
| 2008-12-04 | 105,000 | 105,100 | 102,200 | 102,600 | 62 | 256.50 |
| 2008-12-03 | 105,300 | 109,300 | 105,000 | 107,800 | 59 | 269.50 |
| 2008-12-02 | 110,000 | 110,000 | 105,100 | 110,000 | 88 | 275 |
| 2008-12-01 | 117,000 | 117,100 | 113,900 | 113,900 | 53 | 284.75 |
| 2008-11-28 | 117,000 | 119,100 | 117,000 | 119,000 | 33 | 297.50 |
| 2008-11-27 | 118,600 | 119,500 | 118,000 | 118,100 | 30 | 295.25 |
| 2008-11-26 | 120,600 | 122,600 | 118,800 | 120,600 | 20 | 301.50 |
| 2008-11-25 | 123,900 | 123,900 | 121,100 | 122,600 | 31 | 306.50 |
| 2008-11-21 | 116,700 | 120,700 | 116,700 | 120,600 | 55 | 301.50 |
| 2008-11-20 | 123,900 | 124,000 | 118,400 | 120,700 | 35 | 301.75 |
| 2008-11-19 | 125,000 | 125,000 | 121,200 | 124,800 | 53 | 312 |
| 2008-11-18 | 125,000 | 125,000 | 122,500 | 124,100 | 149 | 310.25 |
| 2008-11-17 | 124,500 | 125,000 | 119,000 | 124,800 | 173 | 312 |
| 2008-11-14 | 130,000 | 134,000 | 125,100 | 126,500 | 202 | 316.25 |
| 2008-11-13 | 120,000 | 130,000 | 115,000 | 129,700 | 251 | 324.25 |
| 2008-11-12 | 141,000 | 141,000 | 125,000 | 129,000 | 630 | 322.50 |
| 2008-11-11 | 152,300 | 152,500 | 147,100 | 150,000 | 110 | 375 |
| 2008-11-10 | 150,300 | 152,800 | 146,600 | 151,200 | 92 | 378 |
| 2008-11-07 | 147,900 | 152,000 | 142,400 | 148,600 | 173 | 371.50 |
| 2008-11-06 | 140,000 | 150,900 | 138,000 | 147,900 | 198 | 369.75 |
| 2008-11-05 | 151,900 | 154,500 | 144,000 | 144,000 | 192 | 360 |
| 2008-11-04 | 136,000 | 142,500 | 131,000 | 141,900 | 249 | 354.75 |
| 2008-10-31 | 121,500 | 127,600 | 112,800 | 124,000 | 308 | 310 |
| 2008-10-30 | 109,200 | 121,500 | 109,200 | 121,500 | 256 | 303.75 |
| 2008-10-29 | 107,300 | 109,300 | 103,100 | 109,200 | 311 | 273 |
| 2008-10-28 | 101,100 | 101,500 | 96,500 | 99,300 | 168 | 248.25 |
| 2008-10-27 | 101,200 | 103,200 | 98,000 | 101,100 | 325 | 252.75 |
| 2008-10-24 | 108,000 | 110,000 | 101,500 | 105,200 | 396 | 263 |
| 2008-10-23 | 103,700 | 107,300 | 94,000 | 107,300 | 645 | 268.25 |
| 2008-10-22 | 92,500 | 101,500 | 91,800 | 101,500 | 216 | 253.75 |
| 2008-10-21 | 87,500 | 91,500 | 86,500 | 91,500 | 347 | 228.75 |
| 2008-10-20 | 82,500 | 82,500 | 79,000 | 81,500 | 629 | 203.75 |
| 2008-10-17 | 73,200 | 74,100 | 72,000 | 73,000 | 116 | 182.50 |
| 2008-10-16 | 70,800 | 74,900 | 70,200 | 71,200 | 177 | 178 |
| 2008-10-15 | 80,900 | 81,500 | 68,900 | 79,600 | 453 | 199 |
| 2008-10-14 | 71,900 | 71,900 | 71,900 | 71,900 | 89 | 179.75 |
| 2008-10-10 | 66,900 | 66,900 | 66,900 | 66,900 | 138 | 167.25 |
| 2008-10-09 | 73,900 | 77,000 | 71,000 | 76,900 | 116 | 192.25 |
| 2008-10-07 | 101,000 | 101,400 | 101,000 | 101,000 | 150 | 252.50 |
| 2008-10-06 | 132,800 | 134,900 | 120,000 | 121,000 | 57 | 302.50 |
| 2008-10-03 | 133,000 | 133,000 | 130,000 | 130,800 | 33 | 327 |
| 2008-10-02 | 133,000 | 134,800 | 132,400 | 134,800 | 35 | 337 |
| 2008-10-01 | 137,000 | 137,000 | 133,000 | 133,800 | 93 | 334.50 |
| 2008-09-30 | 141,800 | 141,800 | 137,500 | 139,000 | 20 | 347.50 |
| 2008-09-29 | 140,000 | 141,800 | 138,200 | 141,800 | 15 | 354.50 |
| 2008-09-26 | 143,400 | 144,900 | 140,000 | 140,000 | 41 | 350 |
| 2008-09-25 | 145,000 | 145,000 | 140,000 | 143,400 | 26 | 358.50 |
| 2008-09-24 | 144,700 | 145,000 | 144,000 | 145,000 | 29 | 362.50 |
| 2008-09-22 | 145,000 | 145,100 | 144,200 | 144,700 | 62 | 361.75 |
| 2008-09-19 | 144,700 | 145,200 | 144,200 | 145,000 | 61 | 362.50 |
| 2008-09-18 | 143,600 | 145,000 | 141,600 | 142,700 | 58 | 356.75 |
| 2008-09-17 | 144,900 | 144,900 | 136,100 | 142,100 | 39 | 355.25 |
| 2008-09-16 | 132,900 | 144,900 | 132,900 | 144,800 | 64 | 362 |
| 2008-09-12 | 144,700 | 144,900 | 141,000 | 144,900 | 36 | 362.25 |
| 2008-09-11 | 143,300 | 144,600 | 141,500 | 143,700 | 21 | 359.25 |
| 2008-09-10 | 143,400 | 143,400 | 141,000 | 143,000 | 16 | 357.50 |
| 2008-09-09 | 145,000 | 145,000 | 141,200 | 141,400 | 13 | 353.50 |
| 2008-09-08 | 140,000 | 144,800 | 140,000 | 143,700 | 76 | 359.25 |
| 2008-09-05 | 137,100 | 140,500 | 133,000 | 140,400 | 36 | 351 |
| 2008-09-04 | 142,000 | 142,000 | 140,800 | 141,100 | 36 | 352.75 |
| 2008-09-03 | 140,300 | 141,500 | 139,000 | 141,500 | 40 | 353.75 |
| 2008-09-02 | 142,800 | 142,900 | 138,900 | 138,900 | 49 | 347.25 |
| 2008-09-01 | 148,600 | 148,600 | 140,000 | 142,500 | 305 | 356.25 |
| 2008-08-29 | 148,000 | 148,100 | 146,000 | 147,200 | 42 | 368 |
| 2008-08-28 | 145,000 | 147,900 | 144,700 | 146,100 | 59 | 365.25 |
| 2008-08-27 | 145,400 | 145,400 | 143,000 | 144,800 | 43 | 362 |
| 2008-08-26 | 145,000 | 145,000 | 141,100 | 143,400 | 55 | 358.50 |
| 2008-08-25 | 145,100 | 146,500 | 144,200 | 145,500 | 39 | 363.75 |
| 2008-08-22 | 147,000 | 147,000 | 135,000 | 140,000 | 153 | 350 |
| 2008-08-21 | 148,700 | 148,700 | 145,600 | 146,600 | 27 | 366.50 |
| 2008-08-20 | 145,500 | 147,500 | 144,100 | 147,300 | 31 | 368.25 |
| 2008-08-19 | 145,100 | 147,900 | 145,000 | 145,000 | 86 | 362.50 |
| 2008-08-18 | 149,400 | 149,400 | 144,000 | 145,000 | 102 | 362.50 |
| 2008-08-15 | 150,000 | 150,000 | 144,500 | 146,200 | 150 | 365.50 |
| 2008-08-14 | 155,100 | 156,000 | 149,000 | 150,000 | 129 | 375 |
| 2008-08-13 | 165,000 | 165,000 | 156,000 | 158,000 | 129 | 395 |
| 2008-08-12 | 178,500 | 178,500 | 166,100 | 169,400 | 186 | 423.50 |
| 2008-08-11 | 180,000 | 180,000 | 178,100 | 179,000 | 30 | 447.50 |
| 2008-08-08 | 178,300 | 182,200 | 177,600 | 177,700 | 102 | 444.25 |
| 2008-08-07 | 178,000 | 178,000 | 173,300 | 177,800 | 70 | 444.50 |
| 2008-08-06 | 182,900 | 182,900 | 178,000 | 178,100 | 69 | 445.25 |
| 2008-08-05 | 185,000 | 185,000 | 178,400 | 178,400 | 103 | 446 |
| 2008-08-04 | 176,000 | 188,000 | 176,000 | 185,000 | 275 | 462.50 |
| 2008-08-01 | 174,000 | 184,000 | 174,000 | 182,000 | 923 | 455 |
| 2008-07-31 | 163,000 | 174,000 | 155,100 | 172,500 | 250 | 431.25 |
| 2008-07-30 | 148,900 | 166,900 | 147,000 | 160,000 | 269 | 400 |
| 2008-07-29 | 146,100 | 147,800 | 142,000 | 147,000 | 286 | 367.50 |
| 2008-07-28 | 154,000 | 158,000 | 148,000 | 150,300 | 199 | 375.75 |
| 2008-07-25 | 157,000 | 157,400 | 155,100 | 155,100 | 35 | 387.75 |
| 2008-07-24 | 160,000 | 161,000 | 157,000 | 157,000 | 69 | 392.50 |
| 2008-07-23 | 155,700 | 159,000 | 152,000 | 159,000 | 84 | 397.50 |
| 2008-07-22 | 154,900 | 161,000 | 154,000 | 156,000 | 148 | 390 |
| 2008-07-18 | 151,000 | 154,000 | 148,000 | 154,000 | 87 | 385 |
| 2008-07-17 | 155,000 | 156,000 | 148,000 | 154,000 | 65 | 385 |
| 2008-07-16 | 159,000 | 159,000 | 150,000 | 156,000 | 83 | 390 |
| 2008-07-15 | 158,000 | 160,000 | 157,000 | 160,000 | 45 | 400 |
| 2008-07-14 | 160,000 | 162,000 | 157,000 | 157,000 | 103 | 392.50 |
| 2008-07-11 | 168,000 | 168,000 | 160,000 | 165,000 | 68 | 412.50 |
| 2008-07-10 | 170,000 | 170,000 | 165,000 | 169,000 | 36 | 422.50 |
| 2008-07-09 | 174,000 | 176,000 | 171,000 | 171,000 | 39 | 427.50 |
| 2008-07-08 | 173,000 | 174,000 | 173,000 | 174,000 | 28 | 435 |
| 2008-07-07 | 177,000 | 177,000 | 173,000 | 174,000 | 51 | 435 |
| 2008-07-04 | 181,000 | 181,000 | 173,000 | 178,000 | 110 | 445 |
| 2008-07-03 | 181,000 | 183,000 | 174,000 | 178,000 | 184 | 445 |
| 2008-07-02 | 186,000 | 205,000 | 178,000 | 185,000 | 1,105 | 462.50 |
| 2008-07-01 | 175,000 | 185,000 | 175,000 | 182,000 | 48 | 455 |
| 2008-06-30 | 171,000 | 173,000 | 171,000 | 172,000 | 23 | 430 |
| 2008-06-27 | 175,000 | 175,000 | 172,000 | 173,000 | 23 | 432.50 |
| 2008-06-26 | 176,000 | 179,000 | 176,000 | 177,000 | 14 | 442.50 |
| 2008-06-25 | 177,000 | 180,000 | 174,000 | 175,000 | 28 | 437.50 |
| 2008-06-24 | 182,000 | 182,000 | 178,000 | 179,000 | 21 | 447.50 |
| 2008-06-23 | 184,000 | 184,000 | 182,000 | 182,000 | 17 | 455 |
| 2008-06-20 | 190,000 | 190,000 | 183,000 | 187,000 | 26 | 467.50 |
| 2008-06-19 | 187,000 | 191,000 | 185,000 | 189,000 | 31 | 472.50 |
| 2008-06-18 | 186,000 | 189,000 | 186,000 | 186,000 | 19 | 465 |
| 2008-06-17 | 188,000 | 188,000 | 187,000 | 187,000 | 8 | 467.50 |
| 2008-06-16 | 194,000 | 194,000 | 190,000 | 191,000 | 19 | 477.50 |
| 2008-06-13 | 187,000 | 187,000 | 184,000 | 185,000 | 27 | 462.50 |
| 2008-06-12 | 183,000 | 185,000 | 183,000 | 184,000 | 53 | 460 |
| 2008-06-11 | 184,000 | 185,000 | 184,000 | 184,000 | 15 | 460 |
| 2008-06-10 | 187,000 | 187,000 | 184,000 | 187,000 | 20 | 467.50 |
| 2008-06-09 | 184,000 | 188,000 | 184,000 | 186,000 | 25 | 465 |
| 2008-06-06 | 182,000 | 187,000 | 182,000 | 187,000 | 46 | 467.50 |
| 2008-06-05 | 182,000 | 182,000 | 177,000 | 180,000 | 45 | 450 |
| 2008-06-04 | 183,000 | 183,000 | 182,000 | 182,000 | 19 | 455 |
| 2008-06-03 | 187,000 | 187,000 | 183,000 | 183,000 | 19 | 457.50 |
| 2008-06-02 | 185,000 | 186,000 | 185,000 | 185,000 | 21 | 462.50 |
| 2008-05-30 | 185,000 | 186,000 | 185,000 | 185,000 | 22 | 462.50 |
| 2008-05-29 | 187,000 | 187,000 | 185,000 | 185,000 | 20 | 462.50 |
| 2008-05-28 | 189,000 | 190,000 | 186,000 | 186,000 | 10 | 465 |
| 2008-05-27 | 190,000 | 191,000 | 186,000 | 189,000 | 27 | 472.50 |
| 2008-05-26 | 191,000 | 194,000 | 191,000 | 192,000 | 36 | 480 |
| 2008-05-23 | 189,000 | 192,000 | 189,000 | 190,000 | 34 | 475 |
| 2008-05-22 | 188,000 | 192,000 | 188,000 | 192,000 | 20 | 480 |
| 2008-05-21 | 193,000 | 193,000 | 187,000 | 190,000 | 49 | 475 |
| 2008-05-20 | 192,000 | 199,000 | 192,000 | 196,000 | 87 | 490 |
| 2008-05-19 | 192,000 | 193,000 | 191,000 | 191,000 | 15 | 477.50 |
| 2008-05-16 | 190,000 | 193,000 | 190,000 | 192,000 | 24 | 480 |
| 2008-05-15 | 191,000 | 192,000 | 189,000 | 190,000 | 34 | 475 |
| 2008-05-14 | 190,000 | 193,000 | 188,000 | 191,000 | 47 | 477.50 |
| 2008-05-13 | 187,000 | 190,000 | 187,000 | 187,000 | 15 | 467.50 |
| 2008-05-12 | 187,000 | 189,000 | 186,000 | 189,000 | 20 | 472.50 |
| 2008-05-09 | 190,000 | 190,000 | 187,000 | 187,000 | 17 | 467.50 |
| 2008-05-08 | 185,000 | 190,000 | 185,000 | 189,000 | 42 | 472.50 |
| 2008-05-07 | 187,000 | 192,000 | 182,000 | 185,000 | 68 | 462.50 |
| 2008-05-02 | 190,000 | 195,000 | 186,000 | 187,000 | 91 | 467.50 |
| 2008-05-01 | 194,000 | 197,000 | 190,000 | 190,000 | 58 | 475 |
| 2008-04-30 | 189,000 | 193,000 | 188,000 | 192,000 | 61 | 480 |
| 2008-04-28 | 182,000 | 190,000 | 182,000 | 187,000 | 100 | 467.50 |
| 2008-04-25 | 182,000 | 182,000 | 180,000 | 182,000 | 25 | 455 |
| 2008-04-24 | 180,000 | 180,000 | 179,000 | 180,000 | 13 | 450 |
| 2008-04-23 | 179,000 | 180,000 | 179,000 | 180,000 | 11 | 450 |
| 2008-04-22 | 180,000 | 180,000 | 178,000 | 179,000 | 24 | 447.50 |
| 2008-04-21 | 179,000 | 180,000 | 179,000 | 180,000 | 24 | 450 |
| 2008-04-18 | 181,000 | 181,000 | 178,000 | 178,000 | 11 | 445 |
| 2008-04-17 | 178,000 | 182,000 | 178,000 | 178,000 | 25 | 445 |
| 2008-04-16 | 178,000 | 181,000 | 178,000 | 178,000 | 14 | 445 |
| 2008-04-15 | 175,000 | 178,000 | 175,000 | 177,000 | 25 | 442.50 |
| 2008-04-14 | 179,000 | 179,000 | 175,000 | 177,000 | 21 | 442.50 |
| 2008-04-11 | 180,000 | 180,000 | 179,000 | 179,000 | 31 | 447.50 |
| 2008-04-10 | 180,000 | 180,000 | 179,000 | 179,000 | 11 | 447.50 |
| 2008-04-09 | 184,000 | 186,000 | 180,000 | 180,000 | 26 | 450 |
| 2008-04-08 | 188,000 | 188,000 | 183,000 | 187,000 | 19 | 467.50 |
| 2008-04-07 | 189,000 | 189,000 | 185,000 | 188,000 | 24 | 470 |
| 2008-04-04 | 181,000 | 186,000 | 176,000 | 186,000 | 46 | 465 |
| 2008-04-03 | 191,000 | 191,000 | 184,000 | 189,000 | 47 | 472.50 |
| 2008-04-02 | 195,000 | 199,000 | 194,000 | 194,000 | 39 | 485 |
| 2008-04-01 | 201,000 | 201,000 | 195,000 | 197,000 | 47 | 492.50 |
| 2008-03-31 | 190,000 | 202,000 | 190,000 | 198,000 | 100 | 495 |
| 2008-03-28 | 183,000 | 190,000 | 183,000 | 190,000 | 45 | 475 |
| 2008-03-27 | 183,000 | 183,000 | 180,000 | 183,000 | 24 | 457.50 |
| 2008-03-26 | 182,000 | 182,000 | 180,000 | 180,000 | 24 | 450 |
| 2008-03-25 | 180,000 | 185,000 | 180,000 | 185,000 | 55 | 462.50 |
| 2008-03-24 | 172,000 | 179,000 | 172,000 | 179,000 | 43 | 447.50 |
| 2008-03-21 | 176,000 | 176,000 | 168,000 | 171,000 | 39 | 427.50 |
| 2008-03-19 | 175,000 | 176,000 | 167,000 | 170,000 | 61 | 425 |
| 2008-03-18 | 172,000 | 176,000 | 170,000 | 170,000 | 47 | 425 |
| 2008-03-17 | 188,000 | 188,000 | 171,000 | 172,000 | 47 | 430 |
| 2008-03-14 | 198,000 | 198,000 | 189,000 | 190,000 | 34 | 475 |
| 2008-03-13 | 189,000 | 192,000 | 188,000 | 192,000 | 36 | 480 |
| 2008-03-12 | 196,000 | 196,000 | 190,000 | 190,000 | 28 | 475 |
| 2008-03-11 | 191,000 | 194,000 | 190,000 | 194,000 | 22 | 485 |
| 2008-03-10 | 197,000 | 197,000 | 193,000 | 195,000 | 569 | 487.50 |
| 2008-03-07 | 198,000 | 199,000 | 198,000 | 198,000 | 8 | 495 |
| 2008-03-06 | 200,000 | 203,000 | 200,000 | 201,000 | 27 | 502.50 |
| 2008-03-05 | 200,000 | 200,000 | 199,000 | 199,000 | 22 | 497.50 |
| 2008-03-04 | 202,000 | 202,000 | 200,000 | 200,000 | 18 | 500 |
| 2008-03-03 | 203,000 | 203,000 | 201,000 | 202,000 | 29 | 505 |
| 2008-02-29 | 207,000 | 207,000 | 203,000 | 203,000 | 18 | 507.50 |
| 2008-02-28 | 204,000 | 208,000 | 203,000 | 208,000 | 32 | 520 |
| 2008-02-27 | 209,000 | 209,000 | 204,000 | 204,000 | 10 | 510 |
| 2008-02-26 | 208,000 | 208,000 | 205,000 | 205,000 | 38 | 512.50 |
| 2008-02-25 | 205,000 | 205,000 | 201,000 | 203,000 | 27 | 507.50 |
| 2008-02-22 | 202,000 | 203,000 | 201,000 | 203,000 | 24 | 507.50 |
| 2008-02-21 | 204,000 | 204,000 | 203,000 | 204,000 | 24 | 510 |
| 2008-02-20 | 204,000 | 204,000 | 201,000 | 203,000 | 31 | 507.50 |
| 2008-02-19 | 205,000 | 205,000 | 203,000 | 204,000 | 28 | 510 |
| 2008-02-18 | 206,000 | 206,000 | 203,000 | 204,000 | 50 | 510 |
| 2008-02-15 | 208,000 | 208,000 | 198,000 | 205,000 | 97 | 512.50 |
| 2008-02-14 | 205,000 | 207,000 | 196,000 | 204,000 | 61 | 510 |
| 2008-02-13 | 202,000 | 206,000 | 200,000 | 203,000 | 100 | 507.50 |
| 2008-02-12 | 207,000 | 207,000 | 203,000 | 205,000 | 34 | 512.50 |
| 2008-02-08 | 209,000 | 210,000 | 207,000 | 208,000 | 28 | 520 |
| 2008-02-07 | 209,000 | 210,000 | 206,000 | 209,000 | 43 | 522.50 |
| 2008-02-06 | 210,000 | 213,000 | 206,000 | 211,000 | 55 | 527.50 |
| 2008-02-05 | 214,000 | 217,000 | 214,000 | 217,000 | 121 | 542.50 |
| 2008-02-04 | 221,000 | 221,000 | 215,000 | 215,000 | 55 | 537.50 |
| 2008-02-01 | 214,000 | 215,000 | 210,000 | 211,000 | 70 | 527.50 |
| 2008-01-31 | 208,000 | 213,000 | 204,000 | 210,000 | 113 | 525 |
| 2008-01-30 | 228,000 | 229,000 | 207,000 | 207,000 | 125 | 517.50 |
| 2008-01-29 | 230,000 | 232,000 | 226,000 | 230,000 | 54 | 575 |
| 2008-01-28 | 226,000 | 230,000 | 226,000 | 230,000 | 65 | 575 |
| 2008-01-25 | 230,000 | 232,000 | 227,000 | 230,000 | 63 | 575 |
| 2008-01-24 | 210,000 | 222,000 | 210,000 | 222,000 | 172 | 555 |
| 2008-01-23 | 214,000 | 220,000 | 196,000 | 203,000 | 114 | 507.50 |
| 2008-01-22 | 231,000 | 231,000 | 205,000 | 210,000 | 184 | 525 |
| 2008-01-21 | 230,000 | 234,000 | 230,000 | 234,000 | 85 | 585 |
| 2008-01-18 | 230,000 | 235,000 | 230,000 | 235,000 | 108 | 587.50 |
| 2008-01-17 | 232,000 | 235,000 | 230,000 | 231,000 | 66 | 577.50 |
| 2008-01-16 | 230,000 | 232,000 | 230,000 | 230,000 | 219 | 575 |
| 2008-01-15 | 240,000 | 246,000 | 230,000 | 235,000 | 271 | 587.50 |
| 2008-01-11 | 229,000 | 241,000 | 226,000 | 237,000 | 335 | 592.50 |
| 2008-01-10 | 227,000 | 227,000 | 223,000 | 225,000 | 30 | 562.50 |
| 2008-01-09 | 220,000 | 225,000 | 215,000 | 225,000 | 95 | 562.50 |
| 2008-01-08 | 222,000 | 223,000 | 220,000 | 221,000 | 134 | 552.50 |
| 2008-01-07 | 221,000 | 229,000 | 213,000 | 228,000 | 107 | 570 |
| 2008-01-04 | 220,000 | 225,000 | 220,000 | 222,000 | 22 | 555 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2011-05-27]1株→200株 [2006-02-23]1株→3株
