2468 (株)フュートレック 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 | 172,000 | 172,000 | 171,000 | 171,000 | 6 | 427.50 |
| 2008-12-29 | 168,300 | 175,000 | 168,300 | 175,000 | 10 | 437.50 |
| 2008-12-26 | 163,600 | 175,000 | 163,000 | 168,100 | 69 | 420.25 |
| 2008-12-25 | 173,400 | 175,000 | 160,900 | 166,100 | 59 | 415.25 |
| 2008-12-24 | 183,000 | 183,100 | 164,000 | 167,400 | 80 | 418.50 |
| 2008-12-22 | 190,000 | 190,000 | 183,000 | 183,000 | 51 | 457.50 |
| 2008-12-19 | 187,800 | 195,500 | 187,800 | 195,000 | 16 | 487.50 |
| 2008-12-18 | 186,100 | 193,900 | 186,100 | 193,800 | 45 | 484.50 |
| 2008-12-17 | 198,000 | 198,000 | 189,000 | 189,100 | 21 | 472.75 |
| 2008-12-16 | 199,800 | 201,600 | 196,100 | 196,100 | 30 | 490.25 |
| 2008-12-15 | 187,000 | 200,000 | 187,000 | 199,900 | 44 | 499.75 |
| 2008-12-12 | 191,700 | 193,500 | 190,000 | 190,000 | 28 | 475 |
| 2008-12-11 | 195,000 | 195,100 | 191,000 | 191,600 | 22 | 479 |
| 2008-12-10 | 200,000 | 200,100 | 191,000 | 195,000 | 20 | 487.50 |
| 2008-12-09 | 188,100 | 204,000 | 185,000 | 200,000 | 61 | 500 |
| 2008-12-08 | 185,100 | 193,000 | 185,000 | 188,000 | 12 | 470 |
| 2008-12-05 | 181,100 | 185,000 | 181,100 | 185,000 | 24 | 462.50 |
| 2008-12-04 | 187,300 | 195,000 | 187,000 | 187,100 | 48 | 467.75 |
| 2008-12-03 | 193,000 | 195,000 | 187,000 | 187,200 | 28 | 468 |
| 2008-12-02 | 195,000 | 202,000 | 195,000 | 196,000 | 23 | 490 |
| 2008-12-01 | 201,900 | 202,000 | 198,000 | 199,000 | 16 | 497.50 |
| 2008-11-28 | 196,000 | 199,400 | 195,000 | 199,400 | 24 | 498.50 |
| 2008-11-27 | 204,500 | 204,500 | 200,000 | 200,000 | 29 | 500 |
| 2008-11-26 | 195,100 | 203,000 | 195,100 | 203,000 | 27 | 507.50 |
| 2008-11-25 | 204,000 | 204,000 | 195,100 | 195,100 | 40 | 487.75 |
| 2008-11-21 | 185,000 | 195,000 | 182,000 | 194,000 | 59 | 485 |
| 2008-11-20 | 205,000 | 205,000 | 191,000 | 194,000 | 52 | 485 |
| 2008-11-19 | 208,100 | 212,000 | 206,100 | 210,000 | 24 | 525 |
| 2008-11-18 | 210,000 | 214,000 | 202,000 | 212,000 | 47 | 530 |
| 2008-11-17 | 203,000 | 211,000 | 201,500 | 210,000 | 47 | 525 |
| 2008-11-14 | 217,000 | 226,000 | 211,000 | 211,000 | 78 | 527.50 |
| 2008-11-13 | 212,000 | 220,000 | 207,100 | 209,000 | 66 | 522.50 |
| 2008-11-12 | 211,000 | 230,000 | 211,000 | 227,000 | 70 | 567.50 |
| 2008-11-11 | 210,000 | 214,000 | 209,700 | 212,000 | 41 | 530 |
| 2008-11-10 | 215,000 | 220,000 | 212,000 | 218,000 | 60 | 545 |
| 2008-11-07 | 182,000 | 203,000 | 176,000 | 203,000 | 42 | 507.50 |
| 2008-11-06 | 184,800 | 185,000 | 178,000 | 184,900 | 22 | 462.25 |
| 2008-11-05 | 182,000 | 195,000 | 179,000 | 192,000 | 69 | 480 |
| 2008-11-04 | 180,000 | 183,000 | 177,000 | 179,000 | 21 | 447.50 |
| 2008-10-31 | 176,000 | 178,000 | 174,000 | 177,000 | 28 | 442.50 |
| 2008-10-30 | 166,000 | 179,000 | 166,000 | 179,000 | 44 | 447.50 |
| 2008-10-29 | 175,000 | 175,500 | 164,000 | 165,000 | 54 | 412.50 |
| 2008-10-28 | 145,000 | 160,000 | 145,000 | 160,000 | 89 | 400 |
| 2008-10-27 | 159,000 | 168,000 | 144,000 | 150,000 | 54 | 375 |
| 2008-10-24 | 179,800 | 182,800 | 165,000 | 168,000 | 45 | 420 |
| 2008-10-23 | 182,900 | 198,000 | 166,000 | 176,800 | 141 | 442 |
| 2008-10-22 | 153,000 | 174,000 | 153,000 | 174,000 | 23 | 435 |
| 2008-10-21 | 163,000 | 163,000 | 154,000 | 159,000 | 42 | 397.50 |
| 2008-10-20 | 135,000 | 149,000 | 133,500 | 149,000 | 40 | 372.50 |
| 2008-10-17 | 138,100 | 141,000 | 133,500 | 135,000 | 34 | 337.50 |
| 2008-10-16 | 131,000 | 135,000 | 129,000 | 133,000 | 38 | 332.50 |
| 2008-10-15 | 131,000 | 145,000 | 128,000 | 141,500 | 63 | 353.75 |
| 2008-10-14 | 132,200 | 132,200 | 132,200 | 132,200 | 41 | 330.50 |
| 2008-10-10 | 112,000 | 119,000 | 108,000 | 112,200 | 84 | 280.50 |
| 2008-10-09 | 112,000 | 135,000 | 112,000 | 125,000 | 78 | 312.50 |
| 2008-10-08 | 128,000 | 128,000 | 116,000 | 116,000 | 153 | 290 |
| 2008-10-07 | 127,000 | 143,000 | 126,000 | 136,000 | 185 | 340 |
| 2008-10-06 | 174,000 | 174,000 | 150,000 | 150,000 | 165 | 375 |
| 2008-10-03 | 186,100 | 187,000 | 180,000 | 180,000 | 50 | 450 |
| 2008-10-02 | 196,000 | 200,000 | 190,000 | 195,100 | 51 | 487.75 |
| 2008-10-01 | 202,100 | 208,800 | 199,000 | 199,000 | 40 | 497.50 |
| 2008-09-30 | 194,000 | 199,000 | 180,500 | 199,000 | 23 | 497.50 |
| 2008-09-29 | 217,000 | 217,000 | 205,000 | 205,000 | 20 | 512.50 |
| 2008-09-26 | 213,000 | 214,000 | 209,000 | 209,000 | 18 | 522.50 |
| 2008-09-25 | 220,000 | 220,000 | 212,000 | 212,000 | 22 | 530 |
| 2008-09-24 | 218,900 | 218,900 | 210,000 | 212,000 | 68 | 530 |
| 2008-09-22 | 230,000 | 230,000 | 215,000 | 224,000 | 34 | 560 |
| 2008-09-19 | 213,000 | 228,000 | 213,000 | 223,000 | 35 | 557.50 |
| 2008-09-18 | 218,700 | 218,700 | 205,100 | 217,000 | 30 | 542.50 |
| 2008-09-17 | 195,700 | 220,000 | 195,700 | 219,000 | 49 | 547.50 |
| 2008-09-16 | 189,500 | 201,000 | 189,500 | 195,000 | 38 | 487.50 |
| 2008-09-11 | 206,500 | 206,600 | 206,500 | 206,500 | 10 | 516.25 |
| 2008-09-10 | 204,100 | 210,000 | 202,000 | 208,500 | 22 | 521.25 |
| 2008-09-09 | 213,000 | 213,000 | 203,200 | 205,000 | 18 | 512.50 |
| 2008-09-08 | 206,000 | 210,500 | 206,000 | 209,000 | 17 | 522.50 |
| 2008-09-05 | 200,000 | 204,000 | 190,000 | 204,000 | 29 | 510 |
| 2008-09-04 | 214,000 | 222,000 | 206,300 | 214,000 | 34 | 535 |
| 2008-09-03 | 228,500 | 228,500 | 215,100 | 217,100 | 20 | 542.75 |
| 2008-09-02 | 220,100 | 226,000 | 219,000 | 224,500 | 23 | 561.25 |
| 2008-09-01 | 222,100 | 234,200 | 222,100 | 223,000 | 19 | 557.50 |
| 2008-08-29 | 230,500 | 230,500 | 226,000 | 226,100 | 12 | 565.25 |
| 2008-08-28 | 230,100 | 230,100 | 224,100 | 226,500 | 29 | 566.25 |
| 2008-08-27 | 220,000 | 235,000 | 220,000 | 234,000 | 40 | 585 |
| 2008-08-26 | 216,500 | 220,000 | 215,000 | 220,000 | 23 | 550 |
| 2008-08-25 | 223,800 | 223,800 | 219,000 | 223,000 | 20 | 557.50 |
| 2008-08-22 | 224,100 | 228,900 | 218,100 | 219,000 | 38 | 547.50 |
| 2008-08-21 | 234,000 | 235,000 | 228,000 | 228,100 | 21 | 570.25 |
| 2008-08-20 | 228,100 | 234,000 | 228,100 | 232,000 | 33 | 580 |
| 2008-08-19 | 235,000 | 235,000 | 228,000 | 232,100 | 15 | 580.25 |
| 2008-08-18 | 234,000 | 238,000 | 234,000 | 238,000 | 7 | 595 |
| 2008-08-15 | 231,000 | 231,000 | 226,500 | 226,500 | 15 | 566.25 |
| 2008-08-14 | 236,000 | 236,000 | 228,000 | 231,000 | 20 | 577.50 |
| 2008-08-13 | 253,900 | 253,900 | 237,000 | 240,000 | 10 | 600 |
| 2008-08-12 | 256,400 | 257,000 | 256,000 | 256,000 | 10 | 640 |
| 2008-08-11 | 263,000 | 263,000 | 254,000 | 260,000 | 59 | 650 |
| 2008-08-08 | 240,000 | 247,000 | 238,000 | 247,000 | 40 | 617.50 |
| 2008-08-07 | 240,200 | 244,000 | 229,000 | 244,000 | 22 | 610 |
| 2008-08-06 | 250,000 | 250,000 | 245,000 | 250,000 | 22 | 625 |
| 2008-08-05 | 225,000 | 227,000 | 216,000 | 227,000 | 34 | 567.50 |
| 2008-08-04 | 235,000 | 235,000 | 226,000 | 229,000 | 16 | 572.50 |
| 2008-08-01 | 239,100 | 248,000 | 238,000 | 238,000 | 25 | 595 |
| 2008-07-31 | 260,000 | 264,000 | 241,000 | 249,000 | 20 | 622.50 |
| 2008-07-30 | 257,000 | 259,500 | 257,000 | 258,000 | 20 | 645 |
| 2008-07-29 | 261,500 | 261,500 | 251,400 | 255,800 | 23 | 639.50 |
| 2008-07-28 | 261,500 | 263,000 | 260,000 | 263,000 | 21 | 657.50 |
| 2008-07-25 | 249,400 | 261,000 | 247,000 | 257,500 | 33 | 643.75 |
| 2008-07-24 | 230,400 | 270,000 | 230,400 | 261,400 | 144 | 653.50 |
| 2008-07-23 | 220,000 | 231,000 | 220,000 | 230,000 | 15 | 575 |
| 2008-07-22 | 229,000 | 230,000 | 218,000 | 223,000 | 30 | 557.50 |
| 2008-07-18 | 227,000 | 228,000 | 223,000 | 225,000 | 20 | 562.50 |
| 2008-07-17 | 218,000 | 238,000 | 218,000 | 227,000 | 125 | 567.50 |
| 2008-07-16 | 211,000 | 217,000 | 208,000 | 209,000 | 57 | 522.50 |
| 2008-07-15 | 234,000 | 234,000 | 215,000 | 219,000 | 65 | 547.50 |
| 2008-07-14 | 236,000 | 240,000 | 232,000 | 234,000 | 44 | 585 |
| 2008-07-11 | 250,000 | 251,000 | 244,000 | 244,000 | 28 | 610 |
| 2008-07-10 | 245,000 | 249,000 | 241,000 | 249,000 | 67 | 622.50 |
| 2008-07-09 | 250,000 | 259,000 | 246,000 | 246,000 | 62 | 615 |
| 2008-07-08 | 251,000 | 255,000 | 250,000 | 253,000 | 81 | 632.50 |
| 2008-07-07 | 259,000 | 261,000 | 253,000 | 259,000 | 37 | 647.50 |
| 2008-07-04 | 260,000 | 267,000 | 256,000 | 260,000 | 91 | 650 |
| 2008-07-03 | 262,000 | 267,000 | 243,000 | 267,000 | 171 | 667.50 |
| 2008-07-02 | 269,000 | 273,000 | 267,000 | 270,000 | 49 | 675 |
| 2008-07-01 | 265,000 | 274,000 | 265,000 | 273,000 | 39 | 682.50 |
| 2008-06-30 | 267,000 | 280,000 | 267,000 | 276,000 | 51 | 690 |
| 2008-06-27 | 272,000 | 277,000 | 268,000 | 275,000 | 56 | 687.50 |
| 2008-06-26 | 280,000 | 288,000 | 280,000 | 282,000 | 15 | 705 |
| 2008-06-25 | 286,000 | 288,000 | 279,000 | 283,000 | 64 | 707.50 |
| 2008-06-24 | 288,000 | 293,000 | 285,000 | 290,000 | 34 | 725 |
| 2008-06-23 | 286,000 | 297,000 | 285,000 | 292,000 | 58 | 730 |
| 2008-06-20 | 303,000 | 303,000 | 296,000 | 297,000 | 23 | 742.50 |
| 2008-06-19 | 308,000 | 308,000 | 300,000 | 304,000 | 58 | 760 |
| 2008-06-18 | 310,000 | 313,000 | 304,000 | 313,000 | 96 | 782.50 |
| 2008-06-17 | 305,000 | 320,000 | 301,000 | 315,000 | 181 | 787.50 |
| 2008-06-16 | 284,000 | 305,000 | 284,000 | 302,000 | 105 | 755 |
| 2008-06-13 | 290,000 | 290,000 | 280,000 | 280,000 | 61 | 700 |
| 2008-06-12 | 289,000 | 289,000 | 284,000 | 284,000 | 41 | 710 |
| 2008-06-11 | 288,000 | 294,000 | 285,000 | 290,000 | 47 | 725 |
| 2008-06-10 | 297,000 | 297,000 | 282,000 | 284,000 | 140 | 710 |
| 2008-06-09 | 291,000 | 297,000 | 290,000 | 297,000 | 47 | 742.50 |
| 2008-06-06 | 310,000 | 313,000 | 299,000 | 299,000 | 123 | 747.50 |
| 2008-06-05 | 305,000 | 310,000 | 298,000 | 308,000 | 124 | 770 |
| 2008-06-04 | 308,000 | 315,000 | 303,000 | 306,000 | 114 | 765 |
| 2008-06-03 | 317,000 | 317,000 | 308,000 | 310,000 | 126 | 775 |
| 2008-06-02 | 318,000 | 330,000 | 308,000 | 319,000 | 300 | 797.50 |
| 2008-05-30 | 330,000 | 330,000 | 310,000 | 317,000 | 357 | 792.50 |
| 2008-05-29 | 361,000 | 365,000 | 325,000 | 329,000 | 979 | 822.50 |
| 2008-05-28 | 298,000 | 326,000 | 296,000 | 326,000 | 400 | 815 |
| 2008-05-27 | 285,000 | 286,000 | 281,000 | 286,000 | 13 | 715 |
| 2008-05-26 | 293,000 | 293,000 | 284,000 | 287,000 | 71 | 717.50 |
| 2008-05-23 | 290,000 | 294,000 | 287,000 | 290,000 | 105 | 725 |
| 2008-05-22 | 276,000 | 283,000 | 274,000 | 282,000 | 48 | 705 |
| 2008-05-21 | 278,000 | 283,000 | 273,000 | 277,000 | 61 | 692.50 |
| 2008-05-20 | 282,000 | 285,000 | 279,000 | 283,000 | 59 | 707.50 |
| 2008-05-19 | 287,000 | 289,000 | 282,000 | 285,000 | 43 | 712.50 |
| 2008-05-16 | 295,000 | 296,000 | 280,000 | 282,000 | 143 | 705 |
| 2008-05-15 | 293,000 | 305,000 | 291,000 | 295,000 | 257 | 737.50 |
| 2008-05-14 | 288,000 | 292,000 | 286,000 | 292,000 | 50 | 730 |
| 2008-05-13 | 291,000 | 294,000 | 284,000 | 292,000 | 82 | 730 |
| 2008-05-12 | 306,000 | 306,000 | 291,000 | 291,000 | 180 | 727.50 |
| 2008-05-09 | 292,000 | 292,000 | 281,000 | 285,000 | 68 | 712.50 |
| 2008-05-08 | 271,000 | 295,000 | 268,000 | 290,000 | 164 | 725 |
| 2008-05-07 | 260,000 | 266,000 | 260,000 | 266,000 | 25 | 665 |
| 2008-05-02 | 257,000 | 261,000 | 255,000 | 256,000 | 32 | 640 |
| 2008-05-01 | 260,000 | 262,000 | 257,000 | 257,000 | 31 | 642.50 |
| 2008-04-30 | 260,000 | 264,000 | 257,000 | 258,000 | 67 | 645 |
| 2008-04-28 | 267,000 | 269,000 | 263,000 | 264,000 | 23 | 660 |
| 2008-04-25 | 276,000 | 276,000 | 268,000 | 271,000 | 29 | 677.50 |
| 2008-04-24 | 277,000 | 277,000 | 273,000 | 273,000 | 37 | 682.50 |
| 2008-04-23 | 266,000 | 275,000 | 265,000 | 275,000 | 46 | 687.50 |
| 2008-04-22 | 278,000 | 280,000 | 270,000 | 270,000 | 20 | 675 |
| 2008-04-21 | 281,000 | 284,000 | 275,000 | 278,000 | 102 | 695 |
| 2008-04-18 | 260,000 | 270,000 | 260,000 | 270,000 | 32 | 675 |
| 2008-04-17 | 258,000 | 262,000 | 255,000 | 261,000 | 29 | 652.50 |
| 2008-04-16 | 260,000 | 262,000 | 254,000 | 254,000 | 24 | 635 |
| 2008-04-15 | 255,000 | 267,000 | 255,000 | 261,000 | 15 | 652.50 |
| 2008-04-14 | 253,000 | 263,000 | 250,000 | 259,000 | 16 | 647.50 |
| 2008-04-11 | 255,000 | 260,000 | 255,000 | 259,000 | 12 | 647.50 |
| 2008-04-10 | 257,000 | 260,000 | 252,000 | 255,000 | 16 | 637.50 |
| 2008-04-09 | 268,000 | 268,000 | 251,000 | 262,000 | 54 | 655 |
| 2008-04-08 | 277,000 | 282,000 | 270,000 | 271,000 | 35 | 677.50 |
| 2008-04-07 | 270,000 | 279,000 | 269,000 | 279,000 | 37 | 697.50 |
| 2008-04-04 | 283,000 | 283,000 | 272,000 | 273,000 | 62 | 682.50 |
| 2008-04-03 | 288,000 | 288,000 | 277,000 | 280,000 | 42 | 700 |
| 2008-04-02 | 297,000 | 298,000 | 279,000 | 283,000 | 97 | 707.50 |
| 2008-04-01 | 295,000 | 298,000 | 288,000 | 291,000 | 117 | 727.50 |
| 2008-03-31 | 287,000 | 292,000 | 282,000 | 287,000 | 133 | 717.50 |
| 2008-03-28 | 280,000 | 283,000 | 272,000 | 273,000 | 80 | 682.50 |
| 2008-03-27 | 264,000 | 265,000 | 262,000 | 265,000 | 15 | 662.50 |
| 2008-03-26 | 261,000 | 276,000 | 261,000 | 268,000 | 25 | 670 |
| 2008-03-25 | 269,000 | 272,000 | 261,000 | 263,000 | 35 | 657.50 |
| 2008-03-24 | 271,000 | 276,000 | 267,000 | 267,000 | 37 | 667.50 |
| 2008-03-21 | 260,000 | 276,000 | 260,000 | 273,000 | 82 | 682.50 |
| 2008-03-19 | 250,000 | 258,000 | 239,000 | 258,000 | 72 | 645 |
| 2008-03-18 | 236,000 | 238,000 | 230,000 | 238,000 | 43 | 595 |
| 2008-03-17 | 240,000 | 240,000 | 226,000 | 235,000 | 58 | 587.50 |
| 2008-03-14 | 259,000 | 259,000 | 248,000 | 248,000 | 72 | 620 |
| 2008-03-13 | 273,000 | 273,000 | 260,000 | 263,000 | 40 | 657.50 |
| 2008-03-12 | 278,000 | 278,000 | 268,000 | 269,000 | 56 | 672.50 |
| 2008-03-11 | 239,000 | 263,000 | 238,000 | 262,000 | 94 | 655 |
| 2008-03-10 | 255,000 | 258,000 | 245,000 | 250,000 | 103 | 625 |
| 2008-03-07 | 265,000 | 273,000 | 252,000 | 265,000 | 185 | 662.50 |
| 2008-03-06 | 269,000 | 281,000 | 269,000 | 281,000 | 85 | 702.50 |
| 2008-03-05 | 270,000 | 273,000 | 266,000 | 270,000 | 57 | 675 |
| 2008-03-04 | 285,000 | 285,000 | 272,000 | 274,000 | 83 | 685 |
| 2008-03-03 | 291,000 | 291,000 | 278,000 | 280,000 | 160 | 700 |
| 2008-02-29 | 311,000 | 315,000 | 293,000 | 300,000 | 172 | 750 |
| 2008-02-28 | 304,000 | 323,000 | 302,000 | 312,000 | 435 | 780 |
| 2008-02-27 | 305,000 | 308,000 | 298,000 | 304,000 | 113 | 760 |
| 2008-02-26 | 295,000 | 311,000 | 292,000 | 306,000 | 136 | 765 |
| 2008-02-25 | 296,000 | 302,000 | 289,000 | 295,000 | 132 | 737.50 |
| 2008-02-22 | 298,000 | 304,000 | 297,000 | 299,000 | 114 | 747.50 |
| 2008-02-21 | 305,000 | 312,000 | 303,000 | 306,000 | 108 | 765 |
| 2008-02-20 | 304,000 | 319,000 | 295,000 | 295,000 | 156 | 737.50 |
| 2008-02-19 | 318,000 | 330,000 | 304,000 | 304,000 | 491 | 760 |
| 2008-02-18 | 282,000 | 308,000 | 281,000 | 308,000 | 405 | 770 |
| 2008-02-15 | 258,000 | 280,000 | 250,000 | 277,000 | 229 | 692.50 |
| 2008-02-14 | 265,000 | 279,000 | 258,000 | 266,000 | 114 | 665 |
| 2008-02-13 | 287,000 | 290,000 | 257,000 | 262,000 | 279 | 655 |
| 2008-02-12 | 290,000 | 302,000 | 278,000 | 300,000 | 104 | 750 |
| 2008-02-08 | 300,000 | 302,000 | 285,000 | 286,000 | 91 | 715 |
| 2008-02-07 | 306,000 | 312,000 | 295,000 | 303,000 | 145 | 757.50 |
| 2008-02-06 | 300,000 | 318,000 | 295,000 | 311,000 | 135 | 777.50 |
| 2008-02-05 | 315,000 | 318,000 | 300,000 | 314,000 | 166 | 785 |
| 2008-02-04 | 318,000 | 324,000 | 312,000 | 318,000 | 128 | 795 |
| 2008-02-01 | 310,000 | 329,000 | 305,000 | 308,000 | 188 | 770 |
| 2008-01-31 | 285,000 | 316,000 | 285,000 | 310,000 | 236 | 775 |
| 2008-01-30 | 279,000 | 298,000 | 275,000 | 286,000 | 248 | 715 |
| 2008-01-29 | 276,000 | 279,000 | 270,000 | 275,000 | 76 | 687.50 |
| 2008-01-28 | 270,000 | 278,000 | 265,000 | 266,000 | 108 | 665 |
| 2008-01-25 | 273,000 | 279,000 | 268,000 | 278,000 | 223 | 695 |
| 2008-01-24 | 262,000 | 268,000 | 260,000 | 263,000 | 180 | 657.50 |
| 2008-01-23 | 267,000 | 268,000 | 245,000 | 246,000 | 260 | 615 |
| 2008-01-22 | 255,000 | 267,000 | 240,000 | 243,000 | 264 | 607.50 |
| 2008-01-21 | 266,000 | 283,000 | 266,000 | 271,000 | 420 | 677.50 |
| 2008-01-18 | 217,000 | 277,000 | 217,000 | 274,000 | 459 | 685 |
| 2008-01-17 | 224,000 | 237,000 | 206,000 | 237,000 | 332 | 592.50 |
| 2008-01-16 | 200,000 | 234,000 | 200,000 | 204,000 | 499 | 510 |
| 2008-01-15 | 264,000 | 275,000 | 232,000 | 232,000 | 368 | 580 |
| 2008-01-11 | 310,000 | 310,000 | 272,000 | 272,000 | 263 | 680 |
| 2008-01-10 | 291,000 | 318,000 | 291,000 | 299,000 | 332 | 747.50 |
| 2008-01-09 | 290,000 | 297,000 | 280,000 | 288,000 | 257 | 720 |
| 2008-01-08 | 297,000 | 305,000 | 278,000 | 303,000 | 383 | 757.50 |
| 2008-01-07 | 320,000 | 320,000 | 288,000 | 289,000 | 420 | 722.50 |
| 2008-01-04 | 340,000 | 340,000 | 316,000 | 325,000 | 185 | 812.50 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2009-09-25]1株→2株
