2484 (株)出前館 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 | 73,300 | 73,300 | 73,300 | 73,300 | 9 | 91.63 |
| 2008-12-29 | 68,300 | 68,300 | 68,300 | 68,300 | 8 | 85.38 |
| 2008-12-26 | 63,300 | 63,300 | 63,300 | 63,300 | 26 | 79.13 |
| 2008-12-25 | 59,900 | 59,900 | 58,000 | 58,300 | 19 | 72.88 |
| 2008-12-24 | 60,000 | 60,400 | 58,000 | 60,400 | 29 | 75.50 |
| 2008-12-22 | 59,200 | 60,000 | 59,200 | 60,000 | 96 | 75 |
| 2008-12-19 | 58,600 | 59,500 | 58,600 | 59,200 | 34 | 74 |
| 2008-12-18 | 58,600 | 59,400 | 58,600 | 59,400 | 27 | 74.25 |
| 2008-12-17 | 60,600 | 60,900 | 58,800 | 59,500 | 30 | 74.38 |
| 2008-12-16 | 60,600 | 60,600 | 59,600 | 60,100 | 21 | 75.13 |
| 2008-12-15 | 59,500 | 60,700 | 59,500 | 60,500 | 22 | 75.63 |
| 2008-12-12 | 61,100 | 61,800 | 59,000 | 60,500 | 48 | 75.63 |
| 2008-12-11 | 62,100 | 62,200 | 60,700 | 61,500 | 27 | 76.88 |
| 2008-12-10 | 61,500 | 63,000 | 61,000 | 62,900 | 61 | 78.63 |
| 2008-12-09 | 60,000 | 61,900 | 60,000 | 61,900 | 33 | 77.38 |
| 2008-12-08 | 59,100 | 60,000 | 58,700 | 58,800 | 31 | 73.50 |
| 2008-12-05 | 55,500 | 59,100 | 55,500 | 58,600 | 46 | 73.25 |
| 2008-12-04 | 58,100 | 58,200 | 57,400 | 57,500 | 37 | 71.88 |
| 2008-12-03 | 59,900 | 60,000 | 58,500 | 58,500 | 44 | 73.13 |
| 2008-12-02 | 58,200 | 58,900 | 58,000 | 58,500 | 37 | 73.13 |
| 2008-12-01 | 61,900 | 61,900 | 60,000 | 60,000 | 27 | 75 |
| 2008-11-28 | 58,500 | 61,000 | 58,500 | 61,000 | 23 | 76.25 |
| 2008-11-27 | 59,100 | 60,000 | 59,100 | 60,000 | 14 | 75 |
| 2008-11-26 | 59,300 | 60,500 | 59,000 | 59,000 | 29 | 73.75 |
| 2008-11-25 | 62,600 | 62,600 | 60,000 | 60,000 | 38 | 75 |
| 2008-11-21 | 60,300 | 60,800 | 59,000 | 60,100 | 49 | 75.13 |
| 2008-11-20 | 65,000 | 65,000 | 60,800 | 60,800 | 66 | 76 |
| 2008-11-19 | 67,900 | 69,000 | 65,800 | 65,800 | 77 | 82.25 |
| 2008-11-18 | 67,500 | 67,500 | 66,000 | 67,000 | 17 | 83.75 |
| 2008-11-17 | 65,500 | 67,500 | 65,500 | 67,500 | 7 | 84.38 |
| 2008-11-14 | 67,000 | 67,800 | 65,600 | 67,800 | 58 | 84.75 |
| 2008-11-13 | 67,800 | 67,800 | 65,100 | 65,200 | 41 | 81.50 |
| 2008-11-12 | 71,000 | 71,000 | 69,900 | 69,900 | 14 | 87.38 |
| 2008-11-11 | 72,100 | 72,100 | 71,100 | 72,000 | 33 | 90 |
| 2008-11-10 | 72,000 | 73,700 | 71,400 | 72,100 | 101 | 90.13 |
| 2008-11-07 | 69,500 | 71,000 | 68,100 | 71,000 | 80 | 88.75 |
| 2008-11-06 | 70,000 | 70,600 | 67,000 | 70,500 | 139 | 88.13 |
| 2008-11-05 | 70,000 | 72,800 | 70,000 | 72,700 | 176 | 90.88 |
| 2008-11-04 | 67,000 | 68,000 | 66,500 | 67,900 | 85 | 84.88 |
| 2008-10-31 | 68,300 | 68,300 | 65,100 | 66,200 | 41 | 82.75 |
| 2008-10-30 | 62,300 | 67,300 | 61,300 | 67,300 | 197 | 84.13 |
| 2008-10-29 | 57,900 | 62,300 | 56,200 | 62,300 | 808 | 77.88 |
| 2008-10-28 | 58,900 | 58,900 | 58,900 | 58,900 | 80 | 73.63 |
| 2008-10-27 | 67,900 | 67,900 | 63,900 | 63,900 | 121 | 79.88 |
| 2008-10-24 | 71,000 | 71,000 | 67,000 | 68,900 | 105 | 86.13 |
| 2008-10-23 | 70,000 | 73,500 | 68,300 | 73,500 | 154 | 91.88 |
| 2008-10-22 | 67,500 | 74,900 | 66,600 | 74,700 | 525 | 93.38 |
| 2008-10-21 | 77,400 | 78,000 | 74,500 | 76,000 | 83 | 95 |
| 2008-10-20 | 72,500 | 76,900 | 72,500 | 76,300 | 96 | 95.38 |
| 2008-10-17 | 77,400 | 80,000 | 70,000 | 73,500 | 194 | 91.88 |
| 2008-10-16 | 85,000 | 85,000 | 76,600 | 76,600 | 346 | 95.75 |
| 2008-10-15 | 92,200 | 92,200 | 86,600 | 86,600 | 407 | 108.25 |
| 2008-10-14 | 94,000 | 98,000 | 92,100 | 93,200 | 334 | 116.50 |
| 2008-10-10 | 91,000 | 95,100 | 89,700 | 95,000 | 209 | 118.75 |
| 2008-10-09 | 94,800 | 99,800 | 92,800 | 99,700 | 158 | 124.63 |
| 2008-10-08 | 87,200 | 100,000 | 87,200 | 99,800 | 599 | 124.75 |
| 2008-10-07 | 84,500 | 96,800 | 84,500 | 96,800 | 299 | 121 |
| 2008-10-06 | 90,000 | 94,500 | 84,500 | 94,500 | 120 | 118.13 |
| 2008-10-03 | 92,000 | 94,400 | 87,000 | 94,400 | 65 | 118 |
| 2008-10-02 | 98,000 | 98,000 | 91,900 | 95,000 | 54 | 118.75 |
| 2008-10-01 | 95,800 | 98,000 | 93,200 | 98,000 | 18 | 122.50 |
| 2008-09-30 | 90,500 | 97,800 | 86,800 | 97,800 | 149 | 122.25 |
| 2008-09-29 | 98,100 | 98,100 | 93,500 | 96,500 | 30 | 120.63 |
| 2008-09-26 | 98,200 | 98,200 | 95,100 | 95,100 | 13 | 118.88 |
| 2008-09-25 | 98,400 | 98,400 | 96,500 | 98,200 | 40 | 122.75 |
| 2008-09-24 | 97,600 | 98,700 | 96,500 | 98,000 | 53 | 122.50 |
| 2008-09-22 | 99,000 | 99,000 | 96,000 | 98,000 | 31 | 122.50 |
| 2008-09-19 | 97,000 | 98,000 | 95,200 | 98,000 | 59 | 122.50 |
| 2008-09-18 | 96,000 | 97,000 | 91,500 | 97,000 | 90 | 121.25 |
| 2008-09-17 | 98,300 | 99,800 | 96,000 | 97,500 | 95 | 121.88 |
| 2008-09-16 | 90,700 | 99,300 | 90,700 | 98,300 | 158 | 122.88 |
| 2008-09-12 | 95,400 | 95,900 | 95,000 | 95,700 | 26 | 119.63 |
| 2008-09-11 | 95,500 | 95,500 | 93,200 | 95,000 | 26 | 118.75 |
| 2008-09-10 | 93,800 | 95,500 | 93,000 | 95,500 | 53 | 119.38 |
| 2008-09-09 | 94,900 | 95,000 | 92,400 | 95,000 | 56 | 118.75 |
| 2008-09-08 | 91,500 | 93,900 | 91,500 | 93,900 | 47 | 117.38 |
| 2008-09-05 | 87,000 | 89,900 | 85,200 | 89,900 | 56 | 112.38 |
| 2008-09-04 | 90,000 | 90,800 | 86,100 | 90,100 | 41 | 112.63 |
| 2008-09-03 | 90,000 | 91,800 | 89,100 | 90,000 | 30 | 112.50 |
| 2008-09-02 | 93,500 | 93,500 | 86,500 | 88,000 | 76 | 110 |
| 2008-09-01 | 85,500 | 91,700 | 85,000 | 91,500 | 118 | 114.38 |
| 2008-08-29 | 85,000 | 86,200 | 85,000 | 86,200 | 43 | 107.75 |
| 2008-08-28 | 85,100 | 85,300 | 84,300 | 84,700 | 68 | 105.88 |
| 2008-08-27 | 85,100 | 85,600 | 84,300 | 85,600 | 114 | 107 |
| 2008-08-26 | 85,000 | 86,000 | 85,000 | 86,000 | 62 | 107.50 |
| 2008-08-25 | 88,300 | 88,800 | 87,200 | 87,200 | 18 | 109 |
| 2008-08-22 | 88,800 | 88,800 | 85,800 | 88,300 | 16 | 110.38 |
| 2008-08-21 | 89,500 | 91,200 | 89,100 | 90,500 | 31 | 113.13 |
| 2008-08-20 | 86,500 | 88,800 | 85,500 | 88,800 | 56 | 111 |
| 2008-08-19 | 88,900 | 88,900 | 86,500 | 86,500 | 39 | 108.13 |
| 2008-08-18 | 86,000 | 89,000 | 86,000 | 89,000 | 41 | 111.25 |
| 2008-08-15 | 85,100 | 88,000 | 85,100 | 86,800 | 67 | 108.50 |
| 2008-08-14 | 87,400 | 87,700 | 86,000 | 86,000 | 48 | 107.50 |
| 2008-08-13 | 89,200 | 89,200 | 86,300 | 87,300 | 239 | 109.13 |
| 2008-08-12 | 95,100 | 97,000 | 92,000 | 92,000 | 79 | 115 |
| 2008-08-11 | 96,500 | 98,500 | 96,100 | 96,400 | 50 | 120.50 |
| 2008-08-08 | 97,600 | 98,800 | 96,000 | 97,500 | 22 | 121.88 |
| 2008-08-07 | 97,000 | 99,600 | 97,000 | 99,000 | 24 | 123.75 |
| 2008-08-06 | 98,900 | 99,800 | 97,500 | 98,200 | 23 | 122.75 |
| 2008-08-05 | 100,000 | 100,000 | 96,800 | 96,900 | 66 | 121.13 |
| 2008-08-04 | 100,700 | 102,000 | 98,000 | 98,100 | 61 | 122.63 |
| 2008-08-01 | 105,000 | 105,000 | 101,000 | 103,700 | 45 | 129.63 |
| 2008-07-31 | 106,900 | 106,900 | 102,300 | 105,000 | 142 | 131.25 |
| 2008-07-30 | 105,200 | 108,000 | 105,000 | 106,000 | 136 | 132.50 |
| 2008-07-29 | 103,000 | 105,000 | 102,500 | 104,700 | 71 | 130.88 |
| 2008-07-28 | 102,000 | 105,900 | 102,000 | 105,900 | 175 | 132.38 |
| 2008-07-25 | 101,200 | 103,500 | 100,500 | 103,000 | 124 | 128.75 |
| 2008-07-24 | 100,000 | 105,000 | 99,800 | 105,000 | 242 | 131.25 |
| 2008-07-23 | 97,000 | 100,300 | 96,500 | 99,500 | 231 | 124.38 |
| 2008-07-22 | 101,200 | 101,300 | 96,000 | 96,500 | 72 | 120.63 |
| 2008-07-18 | 96,000 | 101,000 | 95,900 | 98,900 | 152 | 123.63 |
| 2008-07-17 | 97,300 | 98,000 | 94,000 | 95,900 | 57 | 119.88 |
| 2008-07-16 | 92,800 | 96,200 | 91,500 | 95,000 | 72 | 118.75 |
| 2008-07-15 | 98,000 | 98,200 | 91,500 | 92,900 | 146 | 116.13 |
| 2008-07-14 | 101,000 | 103,000 | 97,300 | 99,000 | 199 | 123.75 |
| 2008-07-11 | 97,000 | 106,000 | 95,000 | 100,000 | 698 | 125 |
| 2008-07-10 | 95,100 | 98,100 | 95,100 | 98,100 | 51 | 122.63 |
| 2008-07-09 | 97,000 | 98,700 | 95,000 | 96,500 | 141 | 120.63 |
| 2008-07-08 | 97,200 | 99,000 | 95,700 | 96,700 | 108 | 120.88 |
| 2008-07-07 | 99,100 | 99,100 | 96,200 | 98,200 | 78 | 122.75 |
| 2008-07-04 | 100,000 | 100,000 | 99,200 | 99,500 | 73 | 124.38 |
| 2008-07-03 | 99,000 | 103,000 | 99,000 | 100,000 | 68 | 125 |
| 2008-07-02 | 106,000 | 106,000 | 101,000 | 103,000 | 107 | 128.75 |
| 2008-07-01 | 106,000 | 108,000 | 100,000 | 105,000 | 187 | 131.25 |
| 2008-06-30 | 98,000 | 106,000 | 98,000 | 104,000 | 217 | 130 |
| 2008-06-27 | 97,000 | 99,500 | 96,100 | 97,700 | 167 | 122.13 |
| 2008-06-26 | 102,000 | 104,000 | 101,000 | 102,000 | 101 | 127.50 |
| 2008-06-25 | 108,000 | 108,000 | 99,000 | 101,000 | 259 | 126.25 |
| 2008-06-24 | 112,000 | 112,000 | 106,000 | 109,000 | 185 | 136.25 |
| 2008-06-23 | 108,000 | 111,000 | 107,000 | 110,000 | 119 | 137.50 |
| 2008-06-20 | 113,000 | 113,000 | 110,000 | 110,000 | 162 | 137.50 |
| 2008-06-19 | 115,000 | 115,000 | 111,000 | 113,000 | 168 | 141.25 |
| 2008-06-18 | 115,000 | 118,000 | 115,000 | 116,000 | 125 | 145 |
| 2008-06-17 | 114,000 | 118,000 | 113,000 | 116,000 | 94 | 145 |
| 2008-06-16 | 112,000 | 114,000 | 112,000 | 113,000 | 111 | 141.25 |
| 2008-06-13 | 114,000 | 114,000 | 112,000 | 114,000 | 84 | 142.50 |
| 2008-06-12 | 111,000 | 114,000 | 110,000 | 114,000 | 102 | 142.50 |
| 2008-06-11 | 111,000 | 112,000 | 110,000 | 111,000 | 159 | 138.75 |
| 2008-06-10 | 117,000 | 117,000 | 111,000 | 111,000 | 324 | 138.75 |
| 2008-06-09 | 114,000 | 117,000 | 113,000 | 117,000 | 148 | 146.25 |
| 2008-06-06 | 118,000 | 120,000 | 117,000 | 117,000 | 112 | 146.25 |
| 2008-06-05 | 120,000 | 120,000 | 116,000 | 119,000 | 197 | 148.75 |
| 2008-06-04 | 123,000 | 123,000 | 118,000 | 119,000 | 335 | 148.75 |
| 2008-06-03 | 125,000 | 125,000 | 122,000 | 123,000 | 229 | 153.75 |
| 2008-06-02 | 124,000 | 130,000 | 123,000 | 127,000 | 523 | 158.75 |
| 2008-05-30 | 123,000 | 125,000 | 121,000 | 125,000 | 152 | 156.25 |
| 2008-05-29 | 125,000 | 125,000 | 122,000 | 123,000 | 154 | 153.75 |
| 2008-05-28 | 129,000 | 131,000 | 123,000 | 125,000 | 432 | 156.25 |
| 2008-05-27 | 125,000 | 129,000 | 118,000 | 127,000 | 696 | 158.75 |
| 2008-05-26 | 127,000 | 138,000 | 122,000 | 123,000 | 2,653 | 153.75 |
| 2008-05-23 | 115,000 | 126,000 | 115,000 | 124,000 | 1,576 | 155 |
| 2008-05-22 | 112,000 | 113,000 | 112,000 | 112,000 | 176 | 140 |
| 2008-05-21 | 112,000 | 114,000 | 111,000 | 112,000 | 186 | 140 |
| 2008-05-20 | 115,000 | 117,000 | 112,000 | 114,000 | 473 | 142.50 |
| 2008-05-19 | 114,000 | 119,000 | 112,000 | 116,000 | 538 | 145 |
| 2008-05-16 | 122,000 | 122,000 | 111,000 | 114,000 | 657 | 142.50 |
| 2008-05-15 | 130,000 | 133,000 | 124,000 | 124,000 | 718 | 155 |
| 2008-05-14 | 128,000 | 130,000 | 122,000 | 126,000 | 652 | 157.50 |
| 2008-05-13 | 113,000 | 131,000 | 112,000 | 128,000 | 1,365 | 160 |
| 2008-05-12 | 112,000 | 114,000 | 111,000 | 112,000 | 120 | 140 |
| 2008-05-09 | 117,000 | 117,000 | 112,000 | 114,000 | 196 | 142.50 |
| 2008-05-08 | 111,000 | 118,000 | 110,000 | 117,000 | 346 | 146.25 |
| 2008-05-07 | 111,000 | 113,000 | 111,000 | 112,000 | 125 | 140 |
| 2008-05-02 | 112,000 | 112,000 | 109,000 | 110,000 | 238 | 137.50 |
| 2008-05-01 | 111,000 | 113,000 | 111,000 | 112,000 | 74 | 140 |
| 2008-04-30 | 110,000 | 114,000 | 110,000 | 111,000 | 194 | 138.75 |
| 2008-04-28 | 111,000 | 111,000 | 109,000 | 111,000 | 159 | 138.75 |
| 2008-04-25 | 111,000 | 114,000 | 111,000 | 113,000 | 114 | 141.25 |
| 2008-04-24 | 112,000 | 113,000 | 111,000 | 111,000 | 61 | 138.75 |
| 2008-04-23 | 110,000 | 117,000 | 110,000 | 113,000 | 291 | 141.25 |
| 2008-04-22 | 110,000 | 112,000 | 108,000 | 111,000 | 89 | 138.75 |
| 2008-04-21 | 110,000 | 111,000 | 109,000 | 110,000 | 149 | 137.50 |
| 2008-04-18 | 110,000 | 113,000 | 104,000 | 111,000 | 506 | 138.75 |
| 2008-04-17 | 111,000 | 114,000 | 110,000 | 112,000 | 172 | 140 |
| 2008-04-16 | 114,000 | 115,000 | 109,000 | 111,000 | 158 | 138.75 |
| 2008-04-15 | 113,000 | 116,000 | 112,000 | 114,000 | 192 | 142.50 |
| 2008-04-14 | 114,000 | 115,000 | 111,000 | 113,000 | 155 | 141.25 |
| 2008-04-11 | 108,000 | 115,000 | 107,000 | 108,000 | 229 | 135 |
| 2008-04-10 | 109,000 | 110,000 | 107,000 | 107,000 | 48 | 133.75 |
| 2008-04-09 | 110,000 | 110,000 | 105,000 | 109,000 | 150 | 136.25 |
| 2008-04-08 | 116,000 | 119,000 | 110,000 | 110,000 | 405 | 137.50 |
| 2008-04-07 | 110,000 | 117,000 | 110,000 | 115,000 | 382 | 143.75 |
| 2008-04-04 | 107,000 | 112,000 | 106,000 | 108,000 | 164 | 135 |
| 2008-04-03 | 107,000 | 108,000 | 104,000 | 106,000 | 147 | 132.50 |
| 2008-04-02 | 108,000 | 110,000 | 107,000 | 109,000 | 110 | 136.25 |
| 2008-04-01 | 106,000 | 106,000 | 101,000 | 104,000 | 89 | 130 |
| 2008-03-31 | 102,000 | 105,000 | 102,000 | 104,000 | 66 | 130 |
| 2008-03-28 | 109,000 | 109,000 | 104,000 | 106,000 | 98 | 132.50 |
| 2008-03-27 | 111,000 | 112,000 | 106,000 | 108,000 | 81 | 135 |
| 2008-03-26 | 111,000 | 113,000 | 108,000 | 110,000 | 115 | 137.50 |
| 2008-03-25 | 109,000 | 111,000 | 104,000 | 107,000 | 286 | 133.75 |
| 2008-03-24 | 102,000 | 107,000 | 100,000 | 105,000 | 167 | 131.25 |
| 2008-03-21 | 94,000 | 102,000 | 93,400 | 100,000 | 243 | 125 |
| 2008-03-19 | 99,700 | 102,000 | 90,000 | 92,500 | 293 | 115.63 |
| 2008-03-18 | 99,500 | 99,500 | 97,000 | 98,000 | 84 | 122.50 |
| 2008-03-17 | 99,500 | 100,000 | 94,500 | 96,500 | 233 | 120.63 |
| 2008-03-14 | 106,000 | 109,000 | 103,000 | 103,000 | 111 | 128.75 |
| 2008-03-13 | 109,000 | 111,000 | 105,000 | 107,000 | 161 | 133.75 |
| 2008-03-12 | 120,000 | 121,000 | 108,000 | 112,000 | 315 | 140 |
| 2008-03-11 | 105,000 | 114,000 | 102,000 | 113,000 | 374 | 141.25 |
| 2008-03-10 | 111,000 | 112,000 | 108,000 | 110,000 | 368 | 137.50 |
| 2008-03-07 | 114,000 | 119,000 | 113,000 | 113,000 | 305 | 141.25 |
| 2008-03-06 | 122,000 | 125,000 | 117,000 | 118,000 | 679 | 147.50 |
| 2008-03-05 | 125,000 | 126,000 | 120,000 | 121,000 | 337 | 151.25 |
| 2008-03-04 | 119,000 | 125,000 | 113,000 | 125,000 | 693 | 156.25 |
| 2008-03-03 | 124,000 | 124,000 | 116,000 | 122,000 | 354 | 152.50 |
| 2008-02-29 | 130,000 | 130,000 | 125,000 | 128,000 | 326 | 160 |
| 2008-02-28 | 121,000 | 133,000 | 120,000 | 127,000 | 841 | 158.75 |
| 2008-02-27 | 127,000 | 128,000 | 122,000 | 123,000 | 381 | 153.75 |
| 2008-02-26 | 132,000 | 132,000 | 127,000 | 127,000 | 270 | 158.75 |
| 2008-02-25 | 132,000 | 133,000 | 127,000 | 129,000 | 275 | 161.25 |
| 2008-02-22 | 129,000 | 133,000 | 124,000 | 130,000 | 393 | 162.50 |
| 2008-02-21 | 135,000 | 138,000 | 129,000 | 133,000 | 233 | 166.25 |
| 2008-02-20 | 138,000 | 143,000 | 129,000 | 129,000 | 555 | 161.25 |
| 2008-02-19 | 148,000 | 150,000 | 136,000 | 137,000 | 501 | 171.25 |
| 2008-02-18 | 150,000 | 154,000 | 146,000 | 149,000 | 840 | 186.25 |
| 2008-02-15 | 139,000 | 156,000 | 139,000 | 147,000 | 1,509 | 183.75 |
| 2008-02-14 | 146,000 | 147,000 | 140,000 | 141,000 | 874 | 176.25 |
| 2008-02-13 | 138,000 | 153,000 | 137,000 | 148,000 | 2,064 | 185 |
| 2008-02-12 | 132,000 | 135,000 | 126,000 | 134,000 | 552 | 167.50 |
| 2008-02-08 | 126,000 | 130,000 | 119,000 | 126,000 | 359 | 157.50 |
| 2008-02-07 | 118,000 | 130,000 | 114,000 | 123,000 | 521 | 153.75 |
| 2008-02-06 | 113,000 | 120,000 | 113,000 | 116,000 | 206 | 145 |
| 2008-02-05 | 120,000 | 128,000 | 114,000 | 119,000 | 589 | 148.75 |
| 2008-02-04 | 119,000 | 131,000 | 116,000 | 122,000 | 859 | 152.50 |
| 2008-02-01 | 113,000 | 113,000 | 110,000 | 111,000 | 12 | 138.75 |
| 2008-01-31 | 110,000 | 112,000 | 110,000 | 112,000 | 20 | 140 |
| 2008-01-30 | 111,000 | 112,000 | 110,000 | 110,000 | 19 | 137.50 |
| 2008-01-29 | 111,000 | 112,000 | 110,000 | 111,000 | 43 | 138.75 |
| 2008-01-28 | 111,000 | 111,000 | 110,000 | 110,000 | 35 | 137.50 |
| 2008-01-25 | 113,000 | 114,000 | 111,000 | 111,000 | 23 | 138.75 |
| 2008-01-24 | 115,000 | 115,000 | 109,000 | 112,000 | 65 | 140 |
| 2008-01-23 | 111,000 | 118,000 | 106,000 | 115,000 | 268 | 143.75 |
| 2008-01-22 | 114,000 | 114,000 | 104,000 | 110,000 | 238 | 137.50 |
| 2008-01-21 | 110,000 | 118,000 | 110,000 | 118,000 | 254 | 147.50 |
| 2008-01-18 | 110,000 | 111,000 | 106,000 | 109,000 | 330 | 136.25 |
| 2008-01-17 | 108,000 | 114,000 | 101,000 | 109,000 | 298 | 136.25 |
| 2008-01-16 | 110,000 | 114,000 | 103,000 | 110,000 | 311 | 137.50 |
| 2008-01-15 | 113,000 | 118,000 | 110,000 | 111,000 | 160 | 138.75 |
| 2008-01-11 | 128,000 | 129,000 | 113,000 | 113,000 | 158 | 141.25 |
| 2008-01-10 | 115,000 | 138,000 | 115,000 | 124,000 | 865 | 155 |
| 2008-01-09 | 111,000 | 119,000 | 110,000 | 119,000 | 136 | 148.75 |
| 2008-01-08 | 115,000 | 115,000 | 110,000 | 111,000 | 84 | 138.75 |
| 2008-01-07 | 110,000 | 116,000 | 109,000 | 111,000 | 147 | 138.75 |
| 2008-01-04 | 110,000 | 110,000 | 109,000 | 110,000 | 75 | 137.50 |
分割・併合履歴 ： [2017-02-24]1株→4株 [2014-04-16]1株→2株 [2013-02-26]1株→100株 [2007-08-28]1株→3株
