2497 ユナイテッド(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 | 52,300 | 52,700 | 51,000 | 51,000 | 2,632 | 255 |
| 2008-12-29 | 49,600 | 52,500 | 49,400 | 52,300 | 6,334 | 261.50 |
| 2008-12-26 | 50,100 | 50,600 | 49,700 | 50,200 | 2,634 | 251 |
| 2008-12-25 | 50,800 | 51,400 | 49,600 | 50,800 | 4,564 | 254 |
| 2008-12-24 | 51,300 | 52,800 | 50,400 | 51,300 | 5,066 | 256.50 |
| 2008-12-22 | 52,400 | 53,500 | 50,700 | 50,800 | 5,625 | 254 |
| 2008-12-19 | 53,500 | 54,600 | 51,700 | 51,900 | 7,320 | 259.50 |
| 2008-12-18 | 51,000 | 54,400 | 50,300 | 53,500 | 9,748 | 267.50 |
| 2008-12-17 | 55,100 | 55,300 | 49,750 | 50,800 | 9,531 | 254 |
| 2008-12-16 | 51,900 | 54,600 | 51,600 | 53,700 | 10,510 | 268.50 |
| 2008-12-15 | 49,600 | 52,700 | 49,550 | 51,700 | 10,730 | 258.50 |
| 2008-12-12 | 51,900 | 52,700 | 49,500 | 49,500 | 6,478 | 247.50 |
| 2008-12-11 | 51,500 | 52,300 | 50,000 | 51,900 | 8,197 | 259.50 |
| 2008-12-10 | 52,200 | 54,400 | 51,300 | 52,500 | 9,376 | 262.50 |
| 2008-12-09 | 53,500 | 54,200 | 50,800 | 51,700 | 13,948 | 258.50 |
| 2008-12-08 | 49,100 | 52,500 | 48,000 | 52,500 | 9,818 | 262.50 |
| 2008-12-05 | 48,200 | 49,400 | 45,650 | 48,500 | 7,558 | 242.50 |
| 2008-12-04 | 50,200 | 51,600 | 47,700 | 47,800 | 10,056 | 239 |
| 2008-12-03 | 53,400 | 55,200 | 49,900 | 50,000 | 14,749 | 250 |
| 2008-12-02 | 53,300 | 56,000 | 52,500 | 52,500 | 15,058 | 262.50 |
| 2008-12-01 | 55,700 | 57,600 | 53,700 | 55,300 | 18,160 | 276.50 |
| 2008-11-28 | 50,700 | 55,200 | 48,650 | 55,200 | 23,911 | 276 |
| 2008-11-27 | 55,100 | 55,500 | 49,550 | 50,200 | 13,593 | 251 |
| 2008-11-26 | 53,700 | 56,900 | 53,300 | 53,900 | 8,748 | 269.50 |
| 2008-11-25 | 59,200 | 61,600 | 54,400 | 55,200 | 12,962 | 276 |
| 2008-11-21 | 53,600 | 59,000 | 52,400 | 58,700 | 9,398 | 293.50 |
| 2008-11-20 | 60,000 | 60,300 | 57,100 | 57,100 | 5,483 | 285.50 |
| 2008-11-19 | 65,000 | 67,400 | 61,200 | 62,100 | 9,662 | 310.50 |
| 2008-11-18 | 69,300 | 70,600 | 64,700 | 65,500 | 8,244 | 327.50 |
| 2008-11-17 | 72,000 | 72,800 | 68,800 | 68,800 | 8,826 | 344 |
| 2008-11-14 | 74,000 | 74,900 | 69,600 | 72,000 | 7,380 | 360 |
| 2008-11-13 | 75,100 | 75,900 | 70,300 | 71,500 | 8,557 | 357.50 |
| 2008-11-12 | 79,200 | 80,600 | 77,100 | 77,300 | 10,927 | 386.50 |
| 2008-11-11 | 79,000 | 83,500 | 78,500 | 80,200 | 12,340 | 401 |
| 2008-11-10 | 79,000 | 80,800 | 77,600 | 79,000 | 8,671 | 395 |
| 2008-11-07 | 75,100 | 79,900 | 72,200 | 76,000 | 13,935 | 380 |
| 2008-11-06 | 79,500 | 83,800 | 77,000 | 77,900 | 13,304 | 389.50 |
| 2008-11-05 | 82,000 | 86,900 | 80,800 | 82,500 | 20,979 | 412.50 |
| 2008-11-04 | 73,200 | 80,000 | 72,400 | 80,000 | 13,792 | 400 |
| 2008-10-31 | 71,300 | 74,700 | 69,500 | 70,900 | 14,227 | 354.50 |
| 2008-10-30 | 70,900 | 74,000 | 69,100 | 71,900 | 10,306 | 359.50 |
| 2008-10-29 | 73,700 | 74,200 | 65,300 | 69,200 | 9,494 | 346 |
| 2008-10-28 | 69,400 | 71,500 | 64,900 | 69,700 | 11,806 | 348.50 |
| 2008-10-27 | 74,800 | 78,700 | 65,800 | 69,900 | 12,677 | 349.50 |
| 2008-10-24 | 78,400 | 81,600 | 75,100 | 75,800 | 20,461 | 379 |
| 2008-10-23 | 77,100 | 77,700 | 70,400 | 76,400 | 10,333 | 382 |
| 2008-10-22 | 83,700 | 85,700 | 78,500 | 79,600 | 13,693 | 398 |
| 2008-10-21 | 86,000 | 89,000 | 82,000 | 82,100 | 14,582 | 410.50 |
| 2008-10-20 | 78,600 | 85,600 | 78,000 | 84,500 | 17,014 | 422.50 |
| 2008-10-17 | 76,100 | 78,300 | 74,200 | 75,800 | 13,948 | 379 |
| 2008-10-16 | 73,400 | 75,800 | 69,000 | 72,100 | 13,473 | 360.50 |
| 2008-10-15 | 73,200 | 79,800 | 72,000 | 78,000 | 19,352 | 390 |
| 2008-10-14 | 73,200 | 73,200 | 73,200 | 73,200 | 105 | 366 |
| 2008-10-10 | 68,200 | 71,200 | 65,800 | 68,200 | 9,569 | 341 |
| 2008-10-09 | 72,000 | 81,000 | 69,000 | 75,700 | 21,025 | 378.50 |
| 2008-10-08 | 79,000 | 79,900 | 72,000 | 72,000 | 8,662 | 360 |
| 2008-10-07 | 77,500 | 88,000 | 75,600 | 82,000 | 12,418 | 410 |
| 2008-10-06 | 93,000 | 93,900 | 84,500 | 84,500 | 10,681 | 422.50 |
| 2008-10-03 | 102,100 | 102,400 | 92,400 | 94,500 | 11,188 | 472.50 |
| 2008-10-02 | 106,000 | 108,200 | 99,100 | 100,100 | 12,233 | 500.50 |
| 2008-10-01 | 108,100 | 110,900 | 102,400 | 104,500 | 11,038 | 522.50 |
| 2008-09-30 | 102,000 | 110,200 | 101,400 | 108,000 | 12,789 | 540 |
| 2008-09-29 | 111,000 | 114,800 | 107,100 | 107,900 | 14,356 | 539.50 |
| 2008-09-26 | 116,100 | 118,700 | 111,000 | 112,300 | 12,897 | 561.50 |
| 2008-09-25 | 121,400 | 127,500 | 113,800 | 118,100 | 21,661 | 590.50 |
| 2008-09-24 | 118,000 | 124,300 | 117,100 | 122,300 | 18,472 | 611.50 |
| 2008-09-22 | 119,600 | 120,700 | 113,200 | 116,600 | 16,904 | 583 |
| 2008-09-19 | 111,100 | 119,100 | 108,500 | 117,600 | 27,746 | 588 |
| 2008-09-18 | 102,900 | 110,600 | 100,800 | 109,200 | 24,380 | 546 |
| 2008-09-17 | 109,500 | 111,600 | 102,900 | 103,500 | 17,879 | 517.50 |
| 2008-09-16 | 95,500 | 113,000 | 94,400 | 109,500 | 24,966 | 547.50 |
| 2008-09-12 | 98,100 | 102,600 | 96,700 | 102,500 | 23,071 | 512.50 |
| 2008-09-11 | 92,300 | 95,900 | 89,800 | 95,900 | 13,499 | 479.50 |
| 2008-09-10 | 89,000 | 94,400 | 87,200 | 93,300 | 14,396 | 466.50 |
| 2008-09-09 | 95,500 | 96,100 | 90,300 | 90,400 | 11,574 | 452 |
| 2008-09-08 | 92,300 | 97,900 | 90,700 | 97,000 | 13,793 | 485 |
| 2008-09-05 | 89,300 | 90,900 | 87,500 | 89,300 | 8,964 | 446.50 |
| 2008-09-04 | 90,400 | 93,400 | 88,500 | 92,300 | 13,517 | 461.50 |
| 2008-09-03 | 97,200 | 98,400 | 89,800 | 92,400 | 16,805 | 462 |
| 2008-09-02 | 99,000 | 103,100 | 93,500 | 95,200 | 24,457 | 476 |
| 2008-09-01 | 93,400 | 101,200 | 93,200 | 99,300 | 25,054 | 496.50 |
| 2008-08-29 | 92,500 | 93,800 | 91,000 | 92,300 | 18,383 | 461.50 |
| 2008-08-28 | 93,900 | 94,800 | 89,900 | 90,800 | 23,223 | 454 |
| 2008-08-27 | 86,800 | 93,800 | 86,000 | 92,900 | 26,048 | 464.50 |
| 2008-08-26 | 83,900 | 88,200 | 83,000 | 87,800 | 11,252 | 439 |
| 2008-08-25 | 83,800 | 86,100 | 83,400 | 84,800 | 13,475 | 424 |
| 2008-08-22 | 87,200 | 88,400 | 82,300 | 82,800 | 14,064 | 414 |
| 2008-08-21 | 90,000 | 91,600 | 86,200 | 87,400 | 17,984 | 437 |
| 2008-08-20 | 83,600 | 90,400 | 83,100 | 90,000 | 16,299 | 450 |
| 2008-08-19 | 81,500 | 85,500 | 81,300 | 84,200 | 15,089 | 421 |
| 2008-08-18 | 82,000 | 85,100 | 81,200 | 82,500 | 12,017 | 412.50 |
| 2008-08-15 | 82,500 | 83,500 | 80,300 | 83,000 | 11,292 | 415 |
| 2008-08-14 | 79,000 | 83,500 | 77,500 | 81,900 | 13,064 | 409.50 |
| 2008-08-13 | 87,200 | 87,200 | 80,200 | 81,000 | 15,329 | 405 |
| 2008-08-12 | 89,200 | 93,100 | 85,200 | 86,200 | 17,373 | 431 |
| 2008-08-11 | 87,400 | 91,900 | 86,300 | 88,800 | 20,946 | 444 |
| 2008-08-08 | 82,100 | 88,400 | 78,400 | 85,400 | 17,599 | 427 |
| 2008-08-07 | 84,800 | 85,500 | 79,900 | 81,100 | 11,311 | 405.50 |
| 2008-08-06 | 82,000 | 88,800 | 80,800 | 87,800 | 12,905 | 439 |
| 2008-08-05 | 81,100 | 83,700 | 79,300 | 79,300 | 11,368 | 396.50 |
| 2008-08-04 | 81,400 | 83,100 | 77,700 | 80,100 | 10,182 | 400.50 |
| 2008-08-01 | 84,500 | 87,000 | 80,500 | 80,800 | 8,919 | 404 |
| 2008-07-31 | 92,500 | 93,000 | 85,300 | 86,500 | 12,264 | 432.50 |
| 2008-07-30 | 98,500 | 98,800 | 92,100 | 93,500 | 13,556 | 467.50 |
| 2008-07-29 | 96,100 | 97,400 | 94,800 | 96,500 | 16,097 | 482.50 |
| 2008-07-28 | 95,000 | 100,300 | 94,000 | 99,100 | 23,471 | 495.50 |
| 2008-07-25 | 95,100 | 96,300 | 90,500 | 91,200 | 19,743 | 456 |
| 2008-07-24 | 88,000 | 97,800 | 86,800 | 97,100 | 23,995 | 485.50 |
| 2008-07-23 | 78,000 | 87,800 | 77,500 | 87,800 | 11,351 | 439 |
| 2008-07-22 | 84,600 | 85,400 | 75,500 | 77,800 | 7,026 | 389 |
| 2008-07-18 | 85,800 | 88,900 | 81,500 | 83,600 | 8,027 | 418 |
| 2008-07-17 | 85,600 | 86,300 | 83,500 | 85,800 | 6,106 | 429 |
| 2008-07-16 | 85,400 | 87,000 | 82,100 | 82,900 | 10,426 | 414.50 |
| 2008-07-15 | 86,600 | 88,000 | 81,100 | 82,100 | 6,671 | 410.50 |
| 2008-07-14 | 92,000 | 93,800 | 87,000 | 89,600 | 6,424 | 448 |
| 2008-07-11 | 97,800 | 99,100 | 90,900 | 91,100 | 7,890 | 455.50 |
| 2008-07-10 | 99,400 | 101,000 | 97,400 | 99,100 | 5,170 | 495.50 |
| 2008-07-09 | 104,000 | 105,000 | 100,000 | 101,000 | 6,196 | 505 |
| 2008-07-08 | 106,000 | 108,000 | 103,000 | 103,000 | 8,502 | 515 |
| 2008-07-07 | 104,000 | 107,000 | 102,000 | 107,000 | 4,202 | 535 |
| 2008-07-04 | 107,000 | 112,000 | 102,000 | 106,000 | 16,522 | 530 |
| 2008-07-03 | 107,000 | 110,000 | 104,000 | 107,000 | 12,179 | 535 |
| 2008-07-02 | 106,000 | 111,000 | 105,000 | 106,000 | 17,566 | 530 |
| 2008-07-01 | 100,000 | 109,000 | 99,700 | 107,000 | 15,547 | 535 |
| 2008-06-30 | 103,000 | 105,000 | 99,200 | 100,000 | 10,864 | 500 |
| 2008-06-27 | 99,100 | 102,000 | 98,700 | 100,000 | 11,329 | 500 |
| 2008-06-26 | 112,000 | 115,000 | 104,000 | 105,000 | 11,134 | 525 |
| 2008-06-25 | 116,000 | 121,000 | 109,000 | 112,000 | 16,964 | 560 |
| 2008-06-24 | 122,000 | 123,000 | 115,000 | 115,000 | 11,393 | 575 |
| 2008-06-23 | 124,000 | 125,000 | 120,000 | 123,000 | 7,508 | 615 |
| 2008-06-20 | 123,000 | 125,000 | 122,000 | 124,000 | 4,354 | 620 |
| 2008-06-19 | 129,000 | 130,000 | 125,000 | 125,000 | 5,556 | 625 |
| 2008-06-18 | 131,000 | 132,000 | 129,000 | 129,000 | 8,340 | 645 |
| 2008-06-17 | 131,000 | 133,000 | 128,000 | 129,000 | 11,968 | 645 |
| 2008-06-16 | 125,000 | 131,000 | 124,000 | 129,000 | 7,187 | 645 |
| 2008-06-13 | 128,000 | 131,000 | 124,000 | 127,000 | 14,176 | 635 |
| 2008-06-12 | 130,000 | 134,000 | 125,000 | 128,000 | 17,623 | 640 |
| 2008-06-11 | 127,000 | 130,000 | 123,000 | 130,000 | 12,547 | 650 |
| 2008-06-10 | 133,000 | 134,000 | 125,000 | 126,000 | 9,085 | 630 |
| 2008-06-09 | 135,000 | 136,000 | 133,000 | 133,000 | 8,097 | 665 |
| 2008-06-06 | 134,000 | 136,000 | 132,000 | 136,000 | 11,258 | 680 |
| 2008-06-05 | 141,000 | 141,000 | 134,000 | 135,000 | 8,142 | 675 |
| 2008-06-04 | 146,000 | 147,000 | 139,000 | 139,000 | 6,790 | 695 |
| 2008-06-03 | 149,000 | 151,000 | 145,000 | 145,000 | 15,007 | 725 |
| 2008-06-02 | 145,000 | 148,000 | 143,000 | 146,000 | 10,560 | 730 |
| 2008-05-30 | 147,000 | 149,000 | 143,000 | 145,000 | 19,652 | 725 |
| 2008-05-29 | 142,000 | 143,000 | 138,000 | 141,000 | 10,197 | 705 |
| 2008-05-28 | 146,000 | 147,000 | 143,000 | 144,000 | 9,564 | 720 |
| 2008-05-27 | 151,000 | 152,000 | 146,000 | 148,000 | 10,306 | 740 |
| 2008-05-26 | 156,000 | 159,000 | 151,000 | 151,000 | 24,720 | 755 |
| 2008-05-23 | 151,000 | 155,000 | 148,000 | 153,000 | 19,710 | 765 |
| 2008-05-22 | 149,000 | 154,000 | 147,000 | 152,000 | 26,168 | 760 |
| 2008-05-21 | 147,000 | 151,000 | 144,000 | 145,000 | 21,343 | 725 |
| 2008-05-20 | 144,000 | 151,000 | 142,000 | 149,000 | 19,843 | 745 |
| 2008-05-19 | 146,000 | 152,000 | 144,000 | 145,000 | 23,716 | 725 |
| 2008-05-16 | 158,000 | 159,000 | 144,000 | 148,000 | 27,103 | 740 |
| 2008-05-15 | 163,000 | 164,000 | 158,000 | 158,000 | 21,193 | 790 |
| 2008-05-14 | 156,000 | 167,000 | 155,000 | 165,000 | 45,009 | 825 |
| 2008-05-13 | 154,000 | 158,000 | 152,000 | 153,000 | 20,967 | 765 |
| 2008-05-12 | 152,000 | 154,000 | 146,000 | 151,000 | 25,575 | 755 |
| 2008-05-09 | 160,000 | 166,000 | 151,000 | 158,000 | 52,926 | 790 |
| 2008-05-08 | 137,000 | 147,000 | 137,000 | 147,000 | 24,101 | 735 |
| 2008-05-07 | 127,000 | 131,000 | 125,000 | 127,000 | 11,638 | 635 |
| 2008-05-02 | 124,000 | 128,000 | 121,000 | 128,000 | 9,119 | 640 |
| 2008-05-01 | 130,000 | 130,000 | 123,000 | 123,000 | 7,586 | 615 |
| 2008-04-30 | 130,000 | 132,000 | 128,000 | 129,000 | 10,543 | 645 |
| 2008-04-28 | 131,000 | 132,000 | 125,000 | 126,000 | 11,928 | 630 |
| 2008-04-25 | 143,000 | 144,000 | 133,000 | 135,000 | 12,215 | 675 |
| 2008-04-24 | 146,000 | 147,000 | 142,000 | 144,000 | 6,583 | 720 |
| 2008-04-23 | 145,000 | 149,000 | 144,000 | 147,000 | 11,315 | 735 |
| 2008-04-22 | 143,000 | 148,000 | 143,000 | 143,000 | 10,382 | 715 |
| 2008-04-21 | 148,000 | 148,000 | 143,000 | 145,000 | 10,024 | 725 |
| 2008-04-18 | 146,000 | 148,000 | 142,000 | 146,000 | 8,461 | 730 |
| 2008-04-17 | 149,000 | 151,000 | 145,000 | 145,000 | 16,469 | 725 |
| 2008-04-16 | 144,000 | 145,000 | 142,000 | 144,000 | 5,286 | 720 |
| 2008-04-15 | 143,000 | 147,000 | 143,000 | 143,000 | 8,734 | 715 |
| 2008-04-14 | 143,000 | 144,000 | 141,000 | 142,000 | 6,608 | 710 |
| 2008-04-11 | 145,000 | 146,000 | 141,000 | 145,000 | 11,168 | 725 |
| 2008-04-10 | 142,000 | 147,000 | 140,000 | 143,000 | 14,536 | 715 |
| 2008-04-09 | 149,000 | 149,000 | 143,000 | 145,000 | 17,179 | 725 |
| 2008-04-08 | 150,000 | 153,000 | 147,000 | 151,000 | 16,700 | 755 |
| 2008-04-07 | 146,000 | 153,000 | 144,000 | 153,000 | 23,766 | 765 |
| 2008-04-04 | 153,000 | 154,000 | 146,000 | 147,000 | 18,420 | 735 |
| 2008-04-03 | 155,000 | 161,000 | 152,000 | 154,000 | 26,249 | 770 |
| 2008-04-02 | 152,000 | 154,000 | 148,000 | 153,000 | 19,715 | 765 |
| 2008-04-01 | 152,000 | 153,000 | 146,000 | 148,000 | 28,644 | 740 |
| 2008-03-31 | 164,000 | 165,000 | 152,000 | 153,000 | 30,319 | 765 |
| 2008-03-28 | 166,000 | 168,000 | 161,000 | 164,000 | 42,020 | 820 |
| 2008-03-27 | 166,000 | 169,000 | 155,000 | 157,000 | 36,540 | 785 |
| 2008-03-26 | 153,000 | 172,000 | 152,000 | 165,000 | 87,172 | 825 |
| 2008-03-25 | 154,000 | 157,000 | 150,000 | 151,000 | 23,652 | 755 |
| 2008-03-24 | 154,000 | 158,000 | 150,000 | 151,000 | 28,653 | 755 |
| 2008-03-21 | 146,000 | 156,000 | 143,000 | 154,000 | 42,366 | 770 |
| 2008-03-19 | 144,000 | 148,000 | 140,000 | 144,000 | 30,441 | 720 |
| 2008-03-18 | 145,000 | 147,000 | 138,000 | 141,000 | 24,694 | 705 |
| 2008-03-17 | 142,000 | 147,000 | 139,000 | 145,000 | 40,806 | 725 |
| 2008-03-14 | 151,000 | 152,000 | 138,000 | 140,000 | 29,318 | 700 |
| 2008-03-13 | 150,000 | 157,000 | 145,000 | 149,000 | 41,517 | 745 |
| 2008-03-12 | 157,000 | 158,000 | 146,000 | 147,000 | 34,159 | 735 |
| 2008-03-11 | 138,000 | 153,000 | 137,000 | 151,000 | 55,617 | 755 |
| 2008-03-10 | 150,000 | 150,000 | 140,000 | 140,000 | 37,591 | 700 |
| 2008-03-07 | 142,000 | 156,000 | 140,000 | 152,000 | 59,835 | 760 |
| 2008-03-06 | 160,000 | 161,000 | 147,000 | 148,000 | 60,214 | 740 |
| 2008-03-05 | 156,000 | 163,000 | 153,000 | 158,000 | 43,578 | 790 |
| 2008-03-04 | 172,000 | 173,000 | 159,000 | 162,000 | 47,045 | 810 |
| 2008-03-03 | 179,000 | 180,000 | 168,000 | 169,000 | 47,914 | 845 |
| 2008-02-29 | 187,000 | 192,000 | 181,000 | 185,000 | 43,130 | 925 |
| 2008-02-28 | 180,000 | 200,000 | 180,000 | 189,000 | 98,351 | 945 |
| 2008-02-27 | 176,000 | 188,000 | 171,000 | 181,000 | 65,214 | 905 |
| 2008-02-26 | 179,000 | 181,000 | 169,000 | 174,000 | 52,414 | 870 |
| 2008-02-25 | 184,000 | 186,000 | 175,000 | 181,000 | 29,205 | 905 |
| 2008-02-22 | 187,000 | 191,000 | 177,000 | 179,000 | 63,333 | 895 |
| 2008-02-21 | 173,000 | 193,000 | 165,000 | 190,000 | 81,013 | 950 |
| 2008-02-20 | 162,000 | 178,000 | 161,000 | 164,000 | 70,021 | 820 |
| 2008-02-19 | 164,000 | 169,000 | 155,000 | 164,000 | 68,221 | 820 |
| 2008-02-18 | 160,000 | 182,000 | 158,000 | 170,000 | 94,248 | 850 |
| 2008-02-15 | 131,000 | 154,000 | 127,000 | 154,000 | 65,733 | 770 |
| 2008-02-14 | 131,000 | 138,000 | 126,000 | 134,000 | 50,490 | 670 |
| 2008-02-13 | 136,000 | 139,000 | 124,000 | 126,000 | 41,445 | 630 |
| 2008-02-12 | 126,000 | 142,000 | 122,000 | 136,000 | 52,285 | 680 |
| 2008-02-08 | 155,000 | 156,000 | 134,000 | 136,000 | 57,859 | 680 |
| 2008-02-07 | 156,000 | 172,000 | 129,000 | 164,000 | 85,907 | 820 |
| 2008-02-06 | 158,000 | 160,000 | 155,000 | 156,000 | 20,457 | 780 |
| 2008-02-05 | 171,000 | 172,000 | 161,000 | 165,000 | 31,081 | 825 |
| 2008-02-04 | 161,000 | 169,000 | 159,000 | 169,000 | 41,248 | 845 |
| 2008-02-01 | 165,000 | 168,000 | 155,000 | 156,000 | 32,374 | 780 |
| 2008-01-31 | 159,000 | 167,000 | 157,000 | 164,000 | 33,427 | 820 |
| 2008-01-30 | 173,000 | 174,000 | 157,000 | 164,000 | 38,373 | 820 |
| 2008-01-29 | 181,000 | 183,000 | 171,000 | 176,000 | 39,342 | 880 |
| 2008-01-28 | 174,000 | 185,000 | 172,000 | 175,000 | 57,410 | 875 |
| 2008-01-25 | 177,000 | 178,000 | 167,000 | 171,000 | 41,416 | 855 |
| 2008-01-24 | 168,000 | 180,000 | 165,000 | 174,000 | 50,346 | 870 |
| 2008-01-23 | 172,000 | 173,000 | 160,000 | 163,000 | 38,729 | 815 |
| 2008-01-22 | 166,000 | 168,000 | 157,000 | 160,000 | 45,644 | 800 |
| 2008-01-21 | 179,000 | 190,000 | 173,000 | 175,000 | 58,725 | 875 |
| 2008-01-18 | 160,000 | 184,000 | 158,000 | 182,000 | 55,673 | 910 |
| 2008-01-17 | 172,000 | 174,000 | 155,000 | 167,000 | 52,789 | 835 |
| 2008-01-16 | 157,000 | 170,000 | 153,000 | 165,000 | 59,397 | 825 |
| 2008-01-15 | 170,000 | 174,000 | 157,000 | 162,000 | 52,126 | 810 |
| 2008-01-11 | 194,000 | 197,000 | 169,000 | 171,000 | 55,330 | 855 |
| 2008-01-10 | 195,000 | 206,000 | 187,000 | 191,000 | 54,540 | 955 |
| 2008-01-09 | 187,000 | 194,000 | 179,000 | 192,000 | 46,528 | 960 |
| 2008-01-08 | 194,000 | 201,000 | 184,000 | 193,000 | 60,904 | 965 |
| 2008-01-07 | 193,000 | 206,000 | 186,000 | 197,000 | 65,030 | 985 |
| 2008-01-04 | 198,000 | 201,000 | 184,000 | 190,000 | 23,663 | 950 |
分割・併合履歴 ： [2023-05-30]1株→2株 [2011-09-28]1株→100株 [2007-03-27]1株→3株
