2540 養命酒製造(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 | 838 | 850 | 838 | 850 | 6,000 | 1,700 |
| 2008-12-29 | 853 | 853 | 846 | 846 | 7,000 | 1,692 |
| 2008-12-26 | 856 | 856 | 856 | 856 | 5,000 | 1,712 |
| 2008-12-25 | 847 | 847 | 835 | 836 | 6,000 | 1,672 |
| 2008-12-24 | 836 | 841 | 836 | 841 | 2,000 | 1,682 |
| 2008-12-22 | 843 | 846 | 836 | 846 | 6,000 | 1,692 |
| 2008-12-19 | 858 | 859 | 853 | 853 | 6,000 | 1,706 |
| 2008-12-18 | 860 | 867 | 860 | 865 | 6,000 | 1,730 |
| 2008-12-17 | 870 | 870 | 841 | 850 | 8,000 | 1,700 |
| 2008-12-16 | 885 | 885 | 851 | 851 | 6,000 | 1,702 |
| 2008-12-15 | 850 | 890 | 846 | 885 | 19,000 | 1,770 |
| 2008-12-12 | 838 | 840 | 820 | 840 | 27,000 | 1,680 |
| 2008-12-11 | 859 | 859 | 856 | 858 | 10,000 | 1,716 |
| 2008-12-10 | 849 | 854 | 841 | 854 | 6,000 | 1,708 |
| 2008-12-09 | 847 | 857 | 847 | 856 | 6,000 | 1,712 |
| 2008-12-08 | 825 | 850 | 825 | 850 | 11,000 | 1,700 |
| 2008-12-05 | 832 | 855 | 823 | 829 | 17,000 | 1,658 |
| 2008-12-04 | 827 | 836 | 823 | 823 | 9,000 | 1,646 |
| 2008-12-03 | 843 | 843 | 827 | 827 | 12,000 | 1,654 |
| 2008-12-02 | 841 | 841 | 821 | 823 | 9,000 | 1,646 |
| 2008-12-01 | 840 | 840 | 821 | 821 | 10,000 | 1,642 |
| 2008-11-28 | 833 | 835 | 824 | 830 | 33,000 | 1,660 |
| 2008-11-27 | 860 | 860 | 837 | 840 | 12,000 | 1,680 |
| 2008-11-26 | 871 | 871 | 847 | 847 | 12,000 | 1,694 |
| 2008-11-25 | 849 | 870 | 849 | 861 | 7,000 | 1,722 |
| 2008-11-21 | 800 | 840 | 800 | 840 | 16,000 | 1,680 |
| 2008-11-20 | 857 | 857 | 820 | 830 | 16,000 | 1,660 |
| 2008-11-19 | 870 | 870 | 857 | 857 | 8,000 | 1,714 |
| 2008-11-18 | 907 | 907 | 867 | 867 | 14,000 | 1,734 |
| 2008-11-17 | 867 | 877 | 867 | 877 | 4,000 | 1,754 |
| 2008-11-14 | 907 | 907 | 877 | 877 | 3,000 | 1,754 |
| 2008-11-13 | 848 | 877 | 848 | 877 | 9,000 | 1,754 |
| 2008-11-12 | 876 | 879 | 876 | 878 | 4,000 | 1,756 |
| 2008-11-11 | 907 | 907 | 890 | 896 | 7,000 | 1,792 |
| 2008-11-10 | 910 | 910 | 873 | 887 | 11,000 | 1,774 |
| 2008-11-07 | 909 | 909 | 879 | 908 | 6,000 | 1,816 |
| 2008-11-06 | 910 | 910 | 910 | 910 | 5,000 | 1,820 |
| 2008-11-05 | 915 | 930 | 894 | 930 | 26,000 | 1,860 |
| 2008-11-04 | 860 | 860 | 835 | 855 | 11,000 | 1,710 |
| 2008-10-31 | 826 | 837 | 814 | 837 | 19,000 | 1,674 |
| 2008-10-30 | 831 | 831 | 811 | 816 | 20,000 | 1,632 |
| 2008-10-29 | 813 | 850 | 813 | 850 | 12,000 | 1,700 |
| 2008-10-28 | 809 | 809 | 800 | 800 | 20,000 | 1,600 |
| 2008-10-27 | 825 | 826 | 800 | 810 | 16,000 | 1,620 |
| 2008-10-24 | 859 | 859 | 820 | 835 | 14,000 | 1,670 |
| 2008-10-23 | 920 | 920 | 830 | 854 | 12,000 | 1,708 |
| 2008-10-22 | 942 | 942 | 920 | 920 | 9,000 | 1,840 |
| 2008-10-21 | 879 | 883 | 878 | 883 | 7,000 | 1,766 |
| 2008-10-20 | 850 | 850 | 839 | 839 | 5,000 | 1,678 |
| 2008-10-17 | 855 | 871 | 850 | 850 | 13,000 | 1,700 |
| 2008-10-16 | 800 | 859 | 800 | 850 | 12,000 | 1,700 |
| 2008-10-15 | 850 | 853 | 800 | 802 | 18,000 | 1,604 |
| 2008-10-14 | 850 | 868 | 850 | 853 | 19,000 | 1,706 |
| 2008-10-10 | 849 | 849 | 830 | 830 | 6,000 | 1,660 |
| 2008-10-09 | 950 | 950 | 849 | 849 | 8,000 | 1,698 |
| 2008-10-08 | 989 | 989 | 949 | 949 | 5,000 | 1,898 |
| 2008-10-07 | 869 | 989 | 869 | 989 | 17,000 | 1,978 |
| 2008-10-06 | 982 | 982 | 949 | 949 | 10,000 | 1,898 |
| 2008-10-03 | 987 | 995 | 969 | 973 | 8,000 | 1,946 |
| 2008-10-02 | 1,005 | 1,005 | 986 | 986 | 8,000 | 1,972 |
| 2008-10-01 | 989 | 999 | 989 | 989 | 5,000 | 1,978 |
| 2008-09-30 | 990 | 990 | 980 | 988 | 4,000 | 1,976 |
| 2008-09-29 | 991 | 1,006 | 991 | 1,002 | 6,000 | 2,004 |
| 2008-09-26 | 1,057 | 1,057 | 985 | 990 | 28,000 | 1,980 |
| 2008-09-25 | 1,041 | 1,060 | 988 | 988 | 7,000 | 1,976 |
| 2008-09-24 | 994 | 994 | 991 | 991 | 7,000 | 1,982 |
| 2008-09-22 | 1,090 | 1,090 | 991 | 992 | 35,000 | 1,984 |
| 2008-09-19 | 990 | 1,090 | 990 | 1,070 | 18,000 | 2,140 |
| 2008-09-18 | 950 | 1,000 | 930 | 990 | 12,000 | 1,980 |
| 2008-09-17 | 959 | 989 | 959 | 967 | 15,000 | 1,934 |
| 2008-09-16 | 959 | 959 | 951 | 954 | 8,000 | 1,908 |
| 2008-09-12 | 1,050 | 1,050 | 1,030 | 1,049 | 20,000 | 2,098 |
| 2008-09-11 | 1,031 | 1,034 | 1,026 | 1,026 | 9,000 | 2,052 |
| 2008-09-10 | 1,025 | 1,031 | 1,025 | 1,031 | 6,000 | 2,062 |
| 2008-09-09 | 1,032 | 1,032 | 1,032 | 1,032 | 2,000 | 2,064 |
| 2008-09-08 | 1,025 | 1,034 | 1,025 | 1,034 | 10,000 | 2,068 |
| 2008-09-05 | 1,024 | 1,025 | 1,020 | 1,022 | 24,000 | 2,044 |
| 2008-09-04 | 1,034 | 1,034 | 1,025 | 1,025 | 6,000 | 2,050 |
| 2008-09-03 | 1,033 | 1,033 | 1,025 | 1,026 | 6,000 | 2,052 |
| 2008-09-02 | 1,035 | 1,037 | 1,026 | 1,026 | 15,000 | 2,052 |
| 2008-09-01 | 1,034 | 1,034 | 1,026 | 1,026 | 3,000 | 2,052 |
| 2008-08-29 | 1,033 | 1,034 | 1,031 | 1,034 | 17,000 | 2,068 |
| 2008-08-28 | 1,035 | 1,035 | 1,025 | 1,027 | 14,000 | 2,054 |
| 2008-08-27 | 1,024 | 1,034 | 1,024 | 1,034 | 9,000 | 2,068 |
| 2008-08-26 | 1,027 | 1,027 | 1,024 | 1,026 | 8,000 | 2,052 |
| 2008-08-25 | 1,035 | 1,037 | 1,026 | 1,035 | 7,000 | 2,070 |
| 2008-08-22 | 1,025 | 1,028 | 1,025 | 1,027 | 25,000 | 2,054 |
| 2008-08-21 | 1,028 | 1,029 | 1,025 | 1,028 | 15,000 | 2,056 |
| 2008-08-20 | 1,025 | 1,028 | 1,025 | 1,028 | 12,000 | 2,056 |
| 2008-08-19 | 1,025 | 1,025 | 1,023 | 1,025 | 24,000 | 2,050 |
| 2008-08-18 | 1,025 | 1,033 | 1,024 | 1,030 | 11,000 | 2,060 |
| 2008-08-15 | 1,025 | 1,026 | 1,025 | 1,026 | 13,000 | 2,052 |
| 2008-08-14 | 1,025 | 1,025 | 1,025 | 1,025 | 7,000 | 2,050 |
| 2008-08-13 | 1,018 | 1,025 | 1,015 | 1,025 | 24,000 | 2,050 |
| 2008-08-12 | 1,010 | 1,024 | 1,010 | 1,024 | 4,000 | 2,048 |
| 2008-08-11 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 | 2,074 |
| 2008-08-08 | 1,007 | 1,013 | 1,006 | 1,006 | 3,000 | 2,012 |
| 2008-08-07 | 1,012 | 1,020 | 1,009 | 1,013 | 10,000 | 2,026 |
| 2008-08-06 | 1,016 | 1,024 | 1,014 | 1,023 | 8,000 | 2,046 |
| 2008-08-05 | 1,014 | 1,014 | 1,006 | 1,007 | 6,000 | 2,014 |
| 2008-08-04 | 1,028 | 1,028 | 1,013 | 1,021 | 7,000 | 2,042 |
| 2008-08-01 | 1,040 | 1,040 | 1,026 | 1,028 | 9,000 | 2,056 |
| 2008-07-31 | 1,052 | 1,052 | 1,012 | 1,036 | 14,000 | 2,072 |
| 2008-07-30 | 1,017 | 1,017 | 1,012 | 1,012 | 10,000 | 2,024 |
| 2008-07-29 | 1,000 | 1,000 | 999 | 1,000 | 16,000 | 2,000 |
| 2008-07-28 | 1,002 | 1,004 | 1,002 | 1,004 | 13,000 | 2,008 |
| 2008-07-25 | 1,000 | 1,015 | 999 | 1,009 | 13,000 | 2,018 |
| 2008-07-24 | 1,017 | 1,017 | 993 | 993 | 13,000 | 1,986 |
| 2008-07-23 | 990 | 1,002 | 990 | 1,002 | 9,000 | 2,004 |
| 2008-07-22 | 980 | 990 | 975 | 990 | 12,000 | 1,980 |
| 2008-07-18 | 986 | 987 | 978 | 978 | 10,000 | 1,956 |
| 2008-07-17 | 997 | 998 | 987 | 994 | 8,000 | 1,988 |
| 2008-07-16 | 982 | 999 | 982 | 997 | 4,000 | 1,994 |
| 2008-07-15 | 1,019 | 1,019 | 981 | 981 | 10,000 | 1,962 |
| 2008-07-14 | 1,008 | 1,026 | 1,003 | 1,003 | 7,000 | 2,006 |
| 2008-07-11 | 992 | 998 | 986 | 998 | 9,000 | 1,996 |
| 2008-07-10 | 1,008 | 1,008 | 990 | 990 | 2,000 | 1,980 |
| 2008-07-09 | 1,014 | 1,021 | 998 | 998 | 10,000 | 1,996 |
| 2008-07-08 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 2,002 |
| 2008-07-07 | 991 | 991 | 991 | 991 | 1,000 | 1,982 |
| 2008-07-04 | 1,008 | 1,008 | 983 | 1,004 | 9,000 | 2,008 |
| 2008-07-03 | 985 | 1,005 | 971 | 978 | 13,000 | 1,956 |
| 2008-07-02 | 1,015 | 1,015 | 1,015 | 1,015 | 6,000 | 2,030 |
| 2008-07-01 | 1,002 | 1,015 | 1,002 | 1,015 | 4,000 | 2,030 |
| 2008-06-30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 2008-06-27 | 1,010 | 1,010 | 990 | 990 | 9,000 | 1,980 |
| 2008-06-26 | 1,005 | 1,005 | 1,005 | 1,005 | 3,000 | 2,010 |
| 2008-06-25 | 1,004 | 1,005 | 991 | 996 | 11,000 | 1,992 |
| 2008-06-24 | 1,007 | 1,007 | 1,007 | 1,007 | 1,000 | 2,014 |
| 2008-06-23 | 994 | 997 | 994 | 997 | 2,000 | 1,994 |
| 2008-06-20 | 991 | 997 | 990 | 997 | 9,000 | 1,994 |
| 2008-06-19 | 1,014 | 1,014 | 990 | 990 | 19,000 | 1,980 |
| 2008-06-18 | 1,000 | 1,013 | 994 | 1,010 | 23,000 | 2,020 |
| 2008-06-17 | 1,028 | 1,028 | 1,015 | 1,015 | 3,000 | 2,030 |
| 2008-06-16 | 1,026 | 1,040 | 1,020 | 1,028 | 13,000 | 2,056 |
| 2008-06-13 | 1,052 | 1,061 | 1,039 | 1,045 | 21,000 | 2,090 |
| 2008-06-12 | 1,009 | 1,070 | 1,008 | 1,070 | 38,000 | 2,140 |
| 2008-06-11 | 1,012 | 1,012 | 997 | 999 | 8,000 | 1,998 |
| 2008-06-10 | 1,009 | 1,009 | 1,002 | 1,002 | 9,000 | 2,004 |
| 2008-06-09 | 985 | 997 | 980 | 989 | 17,000 | 1,978 |
| 2008-06-06 | 1,021 | 1,027 | 1,021 | 1,025 | 10,000 | 2,050 |
| 2008-06-05 | 1,028 | 1,029 | 1,018 | 1,020 | 10,000 | 2,040 |
| 2008-06-04 | 1,030 | 1,030 | 1,017 | 1,026 | 9,000 | 2,052 |
| 2008-06-03 | 1,029 | 1,029 | 1,005 | 1,011 | 20,000 | 2,022 |
| 2008-06-02 | 1,040 | 1,040 | 1,019 | 1,029 | 20,000 | 2,058 |
| 2008-05-30 | 1,025 | 1,050 | 1,023 | 1,024 | 16,000 | 2,048 |
| 2008-05-29 | 1,013 | 1,035 | 1,010 | 1,023 | 9,000 | 2,046 |
| 2008-05-28 | 1,044 | 1,044 | 1,011 | 1,011 | 10,000 | 2,022 |
| 2008-05-27 | 1,022 | 1,025 | 1,011 | 1,025 | 8,000 | 2,050 |
| 2008-05-26 | 1,045 | 1,065 | 1,022 | 1,027 | 16,000 | 2,054 |
| 2008-05-23 | 1,077 | 1,096 | 1,065 | 1,065 | 13,000 | 2,130 |
| 2008-05-22 | 1,077 | 1,098 | 1,065 | 1,096 | 11,000 | 2,192 |
| 2008-05-21 | 1,079 | 1,097 | 1,079 | 1,097 | 15,000 | 2,194 |
| 2008-05-20 | 1,101 | 1,101 | 1,099 | 1,099 | 7,000 | 2,198 |
| 2008-05-19 | 1,093 | 1,112 | 1,092 | 1,110 | 12,000 | 2,220 |
| 2008-05-16 | 1,107 | 1,115 | 1,100 | 1,100 | 7,000 | 2,200 |
| 2008-05-15 | 1,100 | 1,127 | 1,100 | 1,127 | 8,000 | 2,254 |
| 2008-05-14 | 1,091 | 1,094 | 1,085 | 1,085 | 9,000 | 2,170 |
| 2008-05-13 | 1,089 | 1,095 | 1,089 | 1,090 | 6,000 | 2,180 |
| 2008-05-12 | 1,078 | 1,084 | 1,073 | 1,081 | 10,000 | 2,162 |
| 2008-05-09 | 1,095 | 1,112 | 1,085 | 1,085 | 8,000 | 2,170 |
| 2008-05-08 | 1,117 | 1,117 | 1,101 | 1,101 | 9,000 | 2,202 |
| 2008-05-07 | 1,079 | 1,098 | 1,072 | 1,097 | 15,000 | 2,194 |
| 2008-05-02 | 1,022 | 1,045 | 1,022 | 1,045 | 6,000 | 2,090 |
| 2008-05-01 | 1,027 | 1,042 | 1,027 | 1,042 | 9,000 | 2,084 |
| 2008-04-30 | 1,044 | 1,044 | 1,027 | 1,027 | 8,000 | 2,054 |
| 2008-04-28 | 1,030 | 1,035 | 1,014 | 1,027 | 15,000 | 2,054 |
| 2008-04-25 | 1,004 | 1,010 | 1,003 | 1,010 | 9,000 | 2,020 |
| 2008-04-24 | 998 | 998 | 982 | 991 | 5,000 | 1,982 |
| 2008-04-23 | 997 | 1,000 | 991 | 999 | 17,000 | 1,998 |
| 2008-04-22 | 990 | 996 | 986 | 987 | 6,000 | 1,974 |
| 2008-04-21 | 992 | 992 | 991 | 991 | 5,000 | 1,982 |
| 2008-04-18 | 970 | 970 | 960 | 962 | 11,000 | 1,924 |
| 2008-04-17 | 959 | 970 | 959 | 970 | 4,000 | 1,940 |
| 2008-04-16 | 950 | 951 | 949 | 949 | 97,000 | 1,898 |
| 2008-04-15 | 960 | 960 | 950 | 950 | 4,000 | 1,900 |
| 2008-04-14 | 970 | 970 | 950 | 950 | 5,000 | 1,900 |
| 2008-04-11 | 967 | 970 | 960 | 969 | 15,000 | 1,938 |
| 2008-04-10 | 979 | 980 | 961 | 961 | 3,000 | 1,922 |
| 2008-04-09 | 987 | 987 | 965 | 973 | 9,000 | 1,946 |
| 2008-04-08 | 990 | 990 | 986 | 986 | 12,000 | 1,972 |
| 2008-04-07 | 1,015 | 1,015 | 993 | 993 | 3,000 | 1,986 |
| 2008-04-04 | 1,001 | 1,003 | 1,001 | 1,003 | 3,000 | 2,006 |
| 2008-04-03 | 1,001 | 1,019 | 1,001 | 1,016 | 6,000 | 2,032 |
| 2008-04-02 | 1,022 | 1,028 | 1,000 | 1,000 | 21,000 | 2,000 |
| 2008-04-01 | 987 | 1,012 | 987 | 1,012 | 8,000 | 2,024 |
| 2008-03-31 | 1,027 | 1,027 | 977 | 977 | 19,000 | 1,954 |
| 2008-03-28 | 980 | 992 | 980 | 992 | 9,000 | 1,984 |
| 2008-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2008-03-26 | 1,040 | 1,040 | 998 | 998 | 16,000 | 1,996 |
| 2008-03-25 | 985 | 985 | 977 | 985 | 3,000 | 1,970 |
| 2008-03-24 | 988 | 997 | 975 | 975 | 25,000 | 1,950 |
| 2008-03-21 | 1,022 | 1,022 | 987 | 987 | 11,000 | 1,974 |
| 2008-03-19 | 992 | 992 | 992 | 992 | 3,000 | 1,984 |
| 2008-03-18 | 931 | 942 | 931 | 942 | 5,000 | 1,884 |
| 2008-03-17 | 941 | 942 | 941 | 941 | 5,000 | 1,882 |
| 2008-03-14 | 960 | 961 | 940 | 941 | 30,000 | 1,882 |
| 2008-03-13 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 2,000 |
| 2008-03-12 | 1,039 | 1,039 | 1,028 | 1,029 | 8,000 | 2,058 |
| 2008-03-11 | 1,027 | 1,027 | 1,000 | 1,021 | 12,000 | 2,042 |
| 2008-03-10 | 1,058 | 1,058 | 1,047 | 1,047 | 2,000 | 2,094 |
| 2008-03-07 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 | 2,128 |
| 2008-03-06 | 1,059 | 1,079 | 1,059 | 1,069 | 5,000 | 2,138 |
| 2008-03-05 | 1,079 | 1,079 | 1,058 | 1,058 | 7,000 | 2,116 |
| 2008-03-04 | 1,048 | 1,068 | 1,048 | 1,068 | 3,000 | 2,136 |
| 2008-03-03 | 1,060 | 1,065 | 1,048 | 1,048 | 10,000 | 2,096 |
| 2008-02-29 | 1,087 | 1,087 | 1,064 | 1,084 | 5,000 | 2,168 |
| 2008-02-28 | 1,095 | 1,095 | 1,073 | 1,087 | 12,000 | 2,174 |
| 2008-02-27 | 1,061 | 1,080 | 1,061 | 1,080 | 8,000 | 2,160 |
| 2008-02-26 | 1,082 | 1,082 | 1,057 | 1,057 | 8,000 | 2,114 |
| 2008-02-25 | 1,055 | 1,096 | 1,055 | 1,083 | 12,000 | 2,166 |
| 2008-02-22 | 1,076 | 1,076 | 1,063 | 1,063 | 4,000 | 2,126 |
| 2008-02-21 | 1,069 | 1,087 | 1,062 | 1,084 | 14,000 | 2,168 |
| 2008-02-20 | 1,097 | 1,097 | 1,053 | 1,053 | 14,000 | 2,106 |
| 2008-02-19 | 1,060 | 1,099 | 1,060 | 1,099 | 7,000 | 2,198 |
| 2008-02-18 | 1,055 | 1,078 | 1,055 | 1,072 | 7,000 | 2,144 |
| 2008-02-15 | 1,090 | 1,090 | 1,059 | 1,061 | 7,000 | 2,122 |
| 2008-02-14 | 1,050 | 1,092 | 1,050 | 1,090 | 8,000 | 2,180 |
| 2008-02-13 | 1,062 | 1,062 | 1,043 | 1,060 | 8,000 | 2,120 |
| 2008-02-12 | 1,041 | 1,041 | 1,041 | 1,041 | 2,000 | 2,082 |
| 2008-02-08 | 1,055 | 1,056 | 1,055 | 1,056 | 4,000 | 2,112 |
| 2008-02-07 | 1,055 | 1,094 | 1,055 | 1,075 | 9,000 | 2,150 |
| 2008-02-06 | 1,098 | 1,098 | 1,055 | 1,055 | 11,000 | 2,110 |
| 2008-02-05 | 1,128 | 1,128 | 1,108 | 1,108 | 9,000 | 2,216 |
| 2008-02-04 | 1,109 | 1,127 | 1,109 | 1,118 | 9,000 | 2,236 |
| 2008-02-01 | 1,052 | 1,129 | 1,052 | 1,129 | 16,000 | 2,258 |
| 2008-01-31 | 1,037 | 1,050 | 1,036 | 1,047 | 14,000 | 2,094 |
| 2008-01-30 | 1,033 | 1,035 | 1,017 | 1,017 | 8,000 | 2,034 |
| 2008-01-29 | 1,019 | 1,033 | 1,019 | 1,033 | 4,000 | 2,066 |
| 2008-01-28 | 1,045 | 1,045 | 1,019 | 1,019 | 18,000 | 2,038 |
| 2008-01-25 | 998 | 1,009 | 998 | 1,009 | 3,000 | 2,018 |
| 2008-01-24 | 997 | 997 | 980 | 987 | 6,000 | 1,974 |
| 2008-01-23 | 976 | 998 | 976 | 996 | 8,000 | 1,992 |
| 2008-01-22 | 1,000 | 1,000 | 976 | 976 | 9,000 | 1,952 |
| 2008-01-21 | 1,007 | 1,007 | 1,000 | 1,000 | 11,000 | 2,000 |
| 2008-01-18 | 1,003 | 1,027 | 1,003 | 1,027 | 6,000 | 2,054 |
| 2008-01-17 | 1,028 | 1,028 | 1,003 | 1,003 | 14,000 | 2,006 |
| 2008-01-16 | 1,037 | 1,037 | 1,005 | 1,015 | 5,000 | 2,030 |
| 2008-01-15 | 1,040 | 1,043 | 1,037 | 1,037 | 5,000 | 2,074 |
| 2008-01-11 | 1,044 | 1,058 | 1,033 | 1,033 | 18,000 | 2,066 |
| 2008-01-10 | 1,005 | 1,050 | 1,005 | 1,050 | 8,000 | 2,100 |
| 2008-01-09 | 1,003 | 1,004 | 975 | 1,004 | 15,000 | 2,008 |
| 2008-01-08 | 1,022 | 1,027 | 1,005 | 1,005 | 35,000 | 2,010 |
| 2008-01-07 | 1,065 | 1,065 | 1,049 | 1,049 | 15,000 | 2,098 |
| 2008-01-04 | 1,066 | 1,068 | 1,066 | 1,066 | 6,000 | 2,132 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
