2597 (株)ユニカフェ 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 | 1,107 | 1,144 | 1,107 | 1,144 | 1,500 | 1,144 |
| 2008-12-29 | 1,109 | 1,115 | 1,106 | 1,115 | 2,700 | 1,115 |
| 2008-12-26 | 1,105 | 1,111 | 1,104 | 1,110 | 2,600 | 1,110 |
| 2008-12-25 | 1,109 | 1,109 | 1,100 | 1,105 | 2,200 | 1,105 |
| 2008-12-24 | 1,101 | 1,119 | 1,100 | 1,119 | 3,200 | 1,119 |
| 2008-12-22 | 1,141 | 1,141 | 1,104 | 1,104 | 3,300 | 1,104 |
| 2008-12-19 | 1,144 | 1,144 | 1,135 | 1,139 | 1,800 | 1,139 |
| 2008-12-18 | 1,180 | 1,180 | 1,100 | 1,124 | 12,900 | 1,124 |
| 2008-12-17 | 1,150 | 1,170 | 1,143 | 1,170 | 2,100 | 1,170 |
| 2008-12-16 | 1,148 | 1,150 | 1,143 | 1,143 | 1,900 | 1,143 |
| 2008-12-15 | 1,198 | 1,198 | 1,139 | 1,160 | 7,800 | 1,160 |
| 2008-12-12 | 1,154 | 1,154 | 1,115 | 1,118 | 10,500 | 1,118 |
| 2008-12-11 | 1,123 | 1,123 | 1,110 | 1,114 | 2,700 | 1,114 |
| 2008-12-10 | 1,101 | 1,117 | 1,100 | 1,117 | 5,000 | 1,117 |
| 2008-12-09 | 1,124 | 1,135 | 1,124 | 1,130 | 2,800 | 1,130 |
| 2008-12-08 | 1,139 | 1,139 | 1,117 | 1,124 | 3,900 | 1,124 |
| 2008-12-05 | 1,110 | 1,122 | 1,108 | 1,108 | 3,600 | 1,108 |
| 2008-12-04 | 1,108 | 1,130 | 1,108 | 1,119 | 2,500 | 1,119 |
| 2008-12-03 | 1,129 | 1,129 | 1,113 | 1,120 | 4,300 | 1,120 |
| 2008-12-02 | 1,136 | 1,136 | 1,102 | 1,110 | 2,900 | 1,110 |
| 2008-12-01 | 1,150 | 1,150 | 1,109 | 1,138 | 3,000 | 1,138 |
| 2008-11-28 | 1,150 | 1,150 | 1,125 | 1,125 | 3,100 | 1,125 |
| 2008-11-27 | 1,130 | 1,132 | 1,124 | 1,132 | 2,700 | 1,132 |
| 2008-11-26 | 1,136 | 1,136 | 1,118 | 1,130 | 2,300 | 1,130 |
| 2008-11-25 | 1,123 | 1,157 | 1,123 | 1,138 | 2,800 | 1,138 |
| 2008-11-21 | 1,109 | 1,149 | 1,109 | 1,140 | 3,400 | 1,140 |
| 2008-11-20 | 1,165 | 1,165 | 1,120 | 1,149 | 3,700 | 1,149 |
| 2008-11-19 | 1,212 | 1,212 | 1,150 | 1,180 | 2,200 | 1,180 |
| 2008-11-18 | 1,191 | 1,195 | 1,160 | 1,192 | 2,600 | 1,192 |
| 2008-11-17 | 1,217 | 1,217 | 1,151 | 1,151 | 4,400 | 1,151 |
| 2008-11-14 | 1,179 | 1,179 | 1,132 | 1,140 | 2,200 | 1,140 |
| 2008-11-13 | 1,150 | 1,150 | 1,120 | 1,139 | 2,600 | 1,139 |
| 2008-11-12 | 1,167 | 1,180 | 1,160 | 1,169 | 1,200 | 1,169 |
| 2008-11-11 | 1,220 | 1,220 | 1,176 | 1,177 | 2,800 | 1,177 |
| 2008-11-10 | 1,189 | 1,220 | 1,178 | 1,220 | 2,500 | 1,220 |
| 2008-11-07 | 1,200 | 1,200 | 1,160 | 1,200 | 2,300 | 1,200 |
| 2008-11-06 | 1,155 | 1,198 | 1,155 | 1,197 | 3,000 | 1,197 |
| 2008-11-05 | 1,193 | 1,200 | 1,178 | 1,200 | 7,000 | 1,200 |
| 2008-11-04 | 1,190 | 1,200 | 1,180 | 1,186 | 1,800 | 1,186 |
| 2008-10-31 | 1,158 | 1,190 | 1,129 | 1,190 | 4,600 | 1,190 |
| 2008-10-30 | 1,040 | 1,138 | 1,040 | 1,125 | 3,400 | 1,125 |
| 2008-10-29 | 1,081 | 1,098 | 1,030 | 1,060 | 4,300 | 1,060 |
| 2008-10-28 | 1,001 | 1,001 | 987 | 998 | 3,100 | 998 |
| 2008-10-27 | 1,050 | 1,051 | 1,000 | 1,001 | 2,700 | 1,001 |
| 2008-10-24 | 1,100 | 1,132 | 1,050 | 1,070 | 3,900 | 1,070 |
| 2008-10-23 | 1,116 | 1,120 | 1,084 | 1,120 | 3,800 | 1,120 |
| 2008-10-22 | 1,204 | 1,204 | 1,165 | 1,187 | 2,400 | 1,187 |
| 2008-10-21 | 1,199 | 1,210 | 1,171 | 1,209 | 4,700 | 1,209 |
| 2008-10-20 | 1,051 | 1,188 | 1,050 | 1,188 | 3,700 | 1,188 |
| 2008-10-17 | 1,024 | 1,030 | 1,009 | 1,030 | 2,300 | 1,030 |
| 2008-10-16 | 1,050 | 1,050 | 1,002 | 1,002 | 4,300 | 1,002 |
| 2008-10-15 | 1,111 | 1,111 | 1,050 | 1,090 | 4,900 | 1,090 |
| 2008-10-14 | 1,000 | 1,049 | 972 | 1,049 | 6,000 | 1,049 |
| 2008-10-10 | 950 | 960 | 940 | 949 | 6,100 | 949 |
| 2008-10-09 | 990 | 1,000 | 980 | 980 | 5,400 | 980 |
| 2008-10-08 | 1,025 | 1,042 | 1,001 | 1,005 | 5,700 | 1,005 |
| 2008-10-07 | 1,067 | 1,100 | 1,020 | 1,100 | 8,900 | 1,100 |
| 2008-10-06 | 1,220 | 1,225 | 1,200 | 1,207 | 4,300 | 1,207 |
| 2008-10-03 | 1,269 | 1,269 | 1,230 | 1,230 | 2,200 | 1,230 |
| 2008-10-02 | 1,260 | 1,269 | 1,241 | 1,268 | 3,900 | 1,268 |
| 2008-10-01 | 1,244 | 1,258 | 1,221 | 1,258 | 2,900 | 1,258 |
| 2008-09-30 | 1,230 | 1,244 | 1,210 | 1,244 | 3,900 | 1,244 |
| 2008-09-29 | 1,275 | 1,275 | 1,250 | 1,266 | 3,400 | 1,266 |
| 2008-09-26 | 1,280 | 1,282 | 1,220 | 1,221 | 11,700 | 1,221 |
| 2008-09-25 | 1,278 | 1,278 | 1,250 | 1,262 | 7,200 | 1,262 |
| 2008-09-24 | 1,360 | 1,360 | 1,340 | 1,360 | 8,000 | 1,360 |
| 2008-09-22 | 1,362 | 1,362 | 1,325 | 1,359 | 7,500 | 1,359 |
| 2008-09-19 | 1,320 | 1,350 | 1,320 | 1,350 | 10,800 | 1,350 |
| 2008-09-18 | 1,260 | 1,300 | 1,256 | 1,300 | 9,300 | 1,300 |
| 2008-09-17 | 1,269 | 1,277 | 1,265 | 1,270 | 4,300 | 1,270 |
| 2008-09-16 | 1,276 | 1,285 | 1,259 | 1,268 | 9,000 | 1,268 |
| 2008-09-12 | 1,268 | 1,290 | 1,267 | 1,290 | 9,400 | 1,290 |
| 2008-09-11 | 1,282 | 1,282 | 1,266 | 1,267 | 2,800 | 1,267 |
| 2008-09-10 | 1,264 | 1,275 | 1,263 | 1,264 | 3,700 | 1,264 |
| 2008-09-09 | 1,270 | 1,270 | 1,263 | 1,264 | 2,000 | 1,264 |
| 2008-09-08 | 1,257 | 1,270 | 1,257 | 1,269 | 3,600 | 1,269 |
| 2008-09-05 | 1,262 | 1,273 | 1,255 | 1,255 | 4,200 | 1,255 |
| 2008-09-04 | 1,273 | 1,273 | 1,266 | 1,267 | 2,100 | 1,267 |
| 2008-09-03 | 1,263 | 1,274 | 1,263 | 1,270 | 1,800 | 1,270 |
| 2008-09-02 | 1,275 | 1,275 | 1,260 | 1,262 | 2,700 | 1,262 |
| 2008-09-01 | 1,287 | 1,287 | 1,272 | 1,275 | 2,900 | 1,275 |
| 2008-08-29 | 1,264 | 1,280 | 1,262 | 1,272 | 4,200 | 1,272 |
| 2008-08-28 | 1,259 | 1,264 | 1,258 | 1,262 | 1,700 | 1,262 |
| 2008-08-27 | 1,260 | 1,269 | 1,259 | 1,260 | 1,700 | 1,260 |
| 2008-08-26 | 1,265 | 1,269 | 1,259 | 1,265 | 1,900 | 1,265 |
| 2008-08-25 | 1,260 | 1,266 | 1,257 | 1,265 | 2,300 | 1,265 |
| 2008-08-22 | 1,252 | 1,264 | 1,250 | 1,260 | 2,000 | 1,260 |
| 2008-08-21 | 1,258 | 1,260 | 1,251 | 1,251 | 2,800 | 1,251 |
| 2008-08-20 | 1,261 | 1,268 | 1,257 | 1,260 | 2,700 | 1,260 |
| 2008-08-19 | 1,266 | 1,274 | 1,260 | 1,260 | 2,500 | 1,260 |
| 2008-08-18 | 1,266 | 1,279 | 1,265 | 1,275 | 2,400 | 1,275 |
| 2008-08-15 | 1,280 | 1,280 | 1,258 | 1,266 | 5,700 | 1,266 |
| 2008-08-14 | 1,260 | 1,272 | 1,260 | 1,272 | 2,400 | 1,272 |
| 2008-08-13 | 1,271 | 1,271 | 1,260 | 1,261 | 3,000 | 1,261 |
| 2008-08-12 | 1,275 | 1,275 | 1,267 | 1,274 | 2,000 | 1,274 |
| 2008-08-11 | 1,267 | 1,276 | 1,267 | 1,275 | 1,000 | 1,275 |
| 2008-08-08 | 1,265 | 1,270 | 1,264 | 1,267 | 1,400 | 1,267 |
| 2008-08-07 | 1,278 | 1,278 | 1,267 | 1,275 | 1,500 | 1,275 |
| 2008-08-06 | 1,269 | 1,274 | 1,265 | 1,273 | 2,200 | 1,273 |
| 2008-08-05 | 1,274 | 1,277 | 1,264 | 1,264 | 2,400 | 1,264 |
| 2008-08-04 | 1,271 | 1,274 | 1,265 | 1,265 | 2,300 | 1,265 |
| 2008-08-01 | 1,284 | 1,287 | 1,273 | 1,276 | 1,400 | 1,276 |
| 2008-07-31 | 1,280 | 1,286 | 1,275 | 1,284 | 3,800 | 1,284 |
| 2008-07-30 | 1,270 | 1,273 | 1,260 | 1,273 | 3,700 | 1,273 |
| 2008-07-29 | 1,268 | 1,276 | 1,262 | 1,262 | 1,700 | 1,262 |
| 2008-07-28 | 1,263 | 1,284 | 1,263 | 1,268 | 3,000 | 1,268 |
| 2008-07-25 | 1,300 | 1,300 | 1,250 | 1,263 | 9,100 | 1,263 |
| 2008-07-24 | 1,300 | 1,300 | 1,287 | 1,300 | 6,000 | 1,300 |
| 2008-07-23 | 1,287 | 1,300 | 1,287 | 1,289 | 3,700 | 1,289 |
| 2008-07-22 | 1,299 | 1,299 | 1,283 | 1,287 | 2,600 | 1,287 |
| 2008-07-18 | 1,294 | 1,299 | 1,282 | 1,294 | 3,100 | 1,294 |
| 2008-07-17 | 1,292 | 1,297 | 1,292 | 1,294 | 1,100 | 1,294 |
| 2008-07-16 | 1,300 | 1,300 | 1,290 | 1,290 | 1,300 | 1,290 |
| 2008-07-15 | 1,344 | 1,344 | 1,292 | 1,292 | 11,100 | 1,292 |
| 2008-07-14 | 1,302 | 1,310 | 1,301 | 1,304 | 6,800 | 1,304 |
| 2008-07-11 | 1,316 | 1,317 | 1,302 | 1,302 | 3,600 | 1,302 |
| 2008-07-10 | 1,320 | 1,326 | 1,320 | 1,321 | 1,000 | 1,321 |
| 2008-07-09 | 1,330 | 1,333 | 1,318 | 1,321 | 1,200 | 1,321 |
| 2008-07-08 | 1,320 | 1,331 | 1,316 | 1,316 | 3,200 | 1,316 |
| 2008-07-07 | 1,338 | 1,338 | 1,328 | 1,329 | 2,800 | 1,329 |
| 2008-07-04 | 1,331 | 1,335 | 1,331 | 1,334 | 1,600 | 1,334 |
| 2008-07-03 | 1,340 | 1,340 | 1,332 | 1,336 | 3,900 | 1,336 |
| 2008-07-02 | 1,345 | 1,345 | 1,340 | 1,340 | 3,800 | 1,340 |
| 2008-07-01 | 1,349 | 1,349 | 1,346 | 1,347 | 1,100 | 1,347 |
| 2008-06-30 | 1,344 | 1,350 | 1,341 | 1,345 | 4,000 | 1,345 |
| 2008-06-27 | 1,344 | 1,344 | 1,340 | 1,341 | 1,900 | 1,341 |
| 2008-06-26 | 1,343 | 1,352 | 1,343 | 1,343 | 2,100 | 1,343 |
| 2008-06-25 | 1,345 | 1,352 | 1,337 | 1,343 | 5,100 | 1,343 |
| 2008-06-24 | 1,346 | 1,355 | 1,346 | 1,355 | 600 | 1,355 |
| 2008-06-23 | 1,341 | 1,359 | 1,341 | 1,346 | 3,000 | 1,346 |
| 2008-06-20 | 1,351 | 1,355 | 1,345 | 1,346 | 1,900 | 1,346 |
| 2008-06-19 | 1,358 | 1,358 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2008-06-18 | 1,352 | 1,357 | 1,350 | 1,353 | 4,700 | 1,353 |
| 2008-06-17 | 1,362 | 1,369 | 1,362 | 1,362 | 1,100 | 1,362 |
| 2008-06-16 | 1,380 | 1,380 | 1,370 | 1,370 | 3,500 | 1,370 |
| 2008-06-13 | 1,351 | 1,376 | 1,350 | 1,362 | 9,400 | 1,362 |
| 2008-06-12 | 1,380 | 1,380 | 1,352 | 1,380 | 9,800 | 1,380 |
| 2008-06-11 | 1,357 | 1,362 | 1,351 | 1,353 | 2,800 | 1,353 |
| 2008-06-10 | 1,361 | 1,361 | 1,356 | 1,356 | 2,500 | 1,356 |
| 2008-06-09 | 1,362 | 1,368 | 1,353 | 1,357 | 2,100 | 1,357 |
| 2008-06-06 | 1,366 | 1,380 | 1,366 | 1,370 | 3,000 | 1,370 |
| 2008-06-05 | 1,357 | 1,378 | 1,357 | 1,370 | 2,200 | 1,370 |
| 2008-06-04 | 1,352 | 1,380 | 1,352 | 1,370 | 3,200 | 1,370 |
| 2008-06-03 | 1,361 | 1,361 | 1,351 | 1,351 | 3,000 | 1,351 |
| 2008-06-02 | 1,365 | 1,374 | 1,356 | 1,361 | 2,300 | 1,361 |
| 2008-05-30 | 1,347 | 1,362 | 1,347 | 1,359 | 5,300 | 1,359 |
| 2008-05-29 | 1,341 | 1,359 | 1,340 | 1,352 | 3,000 | 1,352 |
| 2008-05-28 | 1,360 | 1,376 | 1,342 | 1,342 | 6,500 | 1,342 |
| 2008-05-27 | 1,368 | 1,370 | 1,361 | 1,362 | 2,400 | 1,362 |
| 2008-05-26 | 1,380 | 1,388 | 1,366 | 1,366 | 4,500 | 1,366 |
| 2008-05-23 | 1,390 | 1,395 | 1,380 | 1,380 | 1,900 | 1,380 |
| 2008-05-22 | 1,399 | 1,399 | 1,380 | 1,395 | 1,700 | 1,395 |
| 2008-05-21 | 1,390 | 1,393 | 1,390 | 1,390 | 4,200 | 1,390 |
| 2008-05-20 | 1,399 | 1,399 | 1,390 | 1,392 | 3,400 | 1,392 |
| 2008-05-19 | 1,397 | 1,400 | 1,395 | 1,400 | 2,300 | 1,400 |
| 2008-05-16 | 1,397 | 1,400 | 1,390 | 1,393 | 7,400 | 1,393 |
| 2008-05-15 | 1,400 | 1,400 | 1,393 | 1,397 | 5,700 | 1,397 |
| 2008-05-14 | 1,395 | 1,400 | 1,395 | 1,400 | 5,100 | 1,400 |
| 2008-05-13 | 1,400 | 1,400 | 1,398 | 1,400 | 2,800 | 1,400 |
| 2008-05-12 | 1,406 | 1,406 | 1,398 | 1,402 | 2,500 | 1,402 |
| 2008-05-09 | 1,411 | 1,438 | 1,403 | 1,403 | 2,700 | 1,403 |
| 2008-05-08 | 1,433 | 1,445 | 1,415 | 1,425 | 1,400 | 1,425 |
| 2008-05-07 | 1,440 | 1,445 | 1,431 | 1,433 | 2,400 | 1,433 |
| 2008-05-02 | 1,429 | 1,431 | 1,429 | 1,430 | 1,100 | 1,430 |
| 2008-05-01 | 1,423 | 1,430 | 1,415 | 1,415 | 1,700 | 1,415 |
| 2008-04-30 | 1,427 | 1,428 | 1,420 | 1,423 | 1,800 | 1,423 |
| 2008-04-28 | 1,425 | 1,428 | 1,418 | 1,428 | 2,600 | 1,428 |
| 2008-04-25 | 1,415 | 1,415 | 1,394 | 1,413 | 3,400 | 1,413 |
| 2008-04-24 | 1,397 | 1,398 | 1,395 | 1,395 | 3,200 | 1,395 |
| 2008-04-23 | 1,400 | 1,416 | 1,396 | 1,401 | 2,800 | 1,401 |
| 2008-04-22 | 1,418 | 1,418 | 1,400 | 1,415 | 2,300 | 1,415 |
| 2008-04-21 | 1,400 | 1,417 | 1,397 | 1,410 | 3,900 | 1,410 |
| 2008-04-18 | 1,407 | 1,416 | 1,405 | 1,406 | 1,900 | 1,406 |
| 2008-04-17 | 1,430 | 1,433 | 1,410 | 1,415 | 3,300 | 1,415 |
| 2008-04-16 | 1,428 | 1,445 | 1,412 | 1,412 | 3,000 | 1,412 |
| 2008-04-15 | 1,450 | 1,450 | 1,428 | 1,438 | 3,200 | 1,438 |
| 2008-04-14 | 1,437 | 1,447 | 1,428 | 1,446 | 2,400 | 1,446 |
| 2008-04-11 | 1,432 | 1,444 | 1,428 | 1,437 | 1,500 | 1,437 |
| 2008-04-10 | 1,441 | 1,451 | 1,431 | 1,431 | 2,200 | 1,431 |
| 2008-04-09 | 1,450 | 1,450 | 1,431 | 1,441 | 1,000 | 1,441 |
| 2008-04-08 | 1,450 | 1,450 | 1,432 | 1,432 | 1,400 | 1,432 |
| 2008-04-07 | 1,441 | 1,450 | 1,425 | 1,446 | 2,800 | 1,446 |
| 2008-04-04 | 1,426 | 1,441 | 1,425 | 1,441 | 1,300 | 1,441 |
| 2008-04-03 | 1,445 | 1,445 | 1,426 | 1,445 | 1,900 | 1,445 |
| 2008-04-02 | 1,443 | 1,448 | 1,428 | 1,437 | 1,200 | 1,437 |
| 2008-04-01 | 1,433 | 1,440 | 1,413 | 1,426 | 3,400 | 1,426 |
| 2008-03-31 | 1,447 | 1,447 | 1,411 | 1,413 | 1,500 | 1,413 |
| 2008-03-28 | 1,449 | 1,450 | 1,445 | 1,450 | 1,800 | 1,450 |
| 2008-03-27 | 1,441 | 1,446 | 1,422 | 1,436 | 2,900 | 1,436 |
| 2008-03-26 | 1,418 | 1,445 | 1,405 | 1,445 | 4,900 | 1,445 |
| 2008-03-25 | 1,445 | 1,490 | 1,441 | 1,490 | 9,600 | 1,490 |
| 2008-03-24 | 1,471 | 1,473 | 1,456 | 1,465 | 4,400 | 1,465 |
| 2008-03-21 | 1,468 | 1,468 | 1,453 | 1,467 | 2,700 | 1,467 |
| 2008-03-19 | 1,451 | 1,468 | 1,446 | 1,449 | 3,400 | 1,449 |
| 2008-03-18 | 1,439 | 1,447 | 1,433 | 1,447 | 2,300 | 1,447 |
| 2008-03-17 | 1,470 | 1,470 | 1,432 | 1,439 | 4,200 | 1,439 |
| 2008-03-14 | 1,450 | 1,450 | 1,435 | 1,446 | 10,000 | 1,446 |
| 2008-03-13 | 1,450 | 1,450 | 1,435 | 1,435 | 6,600 | 1,435 |
| 2008-03-12 | 1,468 | 1,476 | 1,458 | 1,458 | 2,400 | 1,458 |
| 2008-03-11 | 1,440 | 1,466 | 1,440 | 1,464 | 2,000 | 1,464 |
| 2008-03-10 | 1,449 | 1,449 | 1,440 | 1,440 | 3,600 | 1,440 |
| 2008-03-07 | 1,440 | 1,469 | 1,440 | 1,450 | 2,600 | 1,450 |
| 2008-03-06 | 1,469 | 1,470 | 1,447 | 1,460 | 3,800 | 1,460 |
| 2008-03-05 | 1,450 | 1,452 | 1,446 | 1,447 | 2,100 | 1,447 |
| 2008-03-04 | 1,452 | 1,465 | 1,452 | 1,455 | 2,500 | 1,455 |
| 2008-03-03 | 1,457 | 1,476 | 1,450 | 1,457 | 3,100 | 1,457 |
| 2008-02-29 | 1,471 | 1,476 | 1,456 | 1,456 | 4,600 | 1,456 |
| 2008-02-28 | 1,485 | 1,488 | 1,469 | 1,479 | 1,600 | 1,479 |
| 2008-02-27 | 1,462 | 1,484 | 1,462 | 1,477 | 1,900 | 1,477 |
| 2008-02-26 | 1,466 | 1,480 | 1,460 | 1,460 | 2,100 | 1,460 |
| 2008-02-25 | 1,465 | 1,484 | 1,460 | 1,466 | 4,000 | 1,466 |
| 2008-02-22 | 1,471 | 1,480 | 1,463 | 1,464 | 1,100 | 1,464 |
| 2008-02-21 | 1,451 | 1,484 | 1,451 | 1,482 | 1,600 | 1,482 |
| 2008-02-20 | 1,485 | 1,485 | 1,455 | 1,461 | 3,100 | 1,461 |
| 2008-02-19 | 1,467 | 1,473 | 1,463 | 1,465 | 2,500 | 1,465 |
| 2008-02-18 | 1,457 | 1,493 | 1,457 | 1,486 | 1,400 | 1,486 |
| 2008-02-15 | 1,498 | 1,498 | 1,455 | 1,463 | 5,700 | 1,463 |
| 2008-02-14 | 1,451 | 1,499 | 1,450 | 1,499 | 3,200 | 1,499 |
| 2008-02-13 | 1,451 | 1,480 | 1,450 | 1,450 | 3,800 | 1,450 |
| 2008-02-12 | 1,450 | 1,459 | 1,450 | 1,455 | 900 | 1,455 |
| 2008-02-08 | 1,448 | 1,469 | 1,433 | 1,469 | 1,000 | 1,469 |
| 2008-02-07 | 1,450 | 1,450 | 1,431 | 1,448 | 1,600 | 1,448 |
| 2008-02-06 | 1,474 | 1,486 | 1,453 | 1,453 | 2,400 | 1,453 |
| 2008-02-05 | 1,490 | 1,490 | 1,470 | 1,489 | 2,900 | 1,489 |
| 2008-02-04 | 1,498 | 1,500 | 1,477 | 1,500 | 1,900 | 1,500 |
| 2008-02-01 | 1,500 | 1,500 | 1,470 | 1,481 | 900 | 1,481 |
| 2008-01-31 | 1,422 | 1,499 | 1,421 | 1,499 | 6,500 | 1,499 |
| 2008-01-30 | 1,450 | 1,450 | 1,419 | 1,422 | 1,800 | 1,422 |
| 2008-01-29 | 1,430 | 1,450 | 1,427 | 1,450 | 2,400 | 1,450 |
| 2008-01-28 | 1,421 | 1,430 | 1,419 | 1,419 | 2,600 | 1,419 |
| 2008-01-25 | 1,383 | 1,404 | 1,375 | 1,404 | 2,600 | 1,404 |
| 2008-01-24 | 1,371 | 1,398 | 1,370 | 1,373 | 1,800 | 1,373 |
| 2008-01-23 | 1,360 | 1,380 | 1,360 | 1,362 | 3,200 | 1,362 |
| 2008-01-22 | 1,393 | 1,394 | 1,360 | 1,360 | 6,100 | 1,360 |
| 2008-01-21 | 1,380 | 1,396 | 1,380 | 1,394 | 1,900 | 1,394 |
| 2008-01-18 | 1,384 | 1,440 | 1,382 | 1,396 | 3,300 | 1,396 |
| 2008-01-17 | 1,381 | 1,395 | 1,380 | 1,395 | 4,900 | 1,395 |
| 2008-01-16 | 1,440 | 1,440 | 1,401 | 1,401 | 4,800 | 1,401 |
| 2008-01-15 | 1,486 | 1,486 | 1,447 | 1,447 | 6,600 | 1,447 |
| 2008-01-11 | 1,451 | 1,452 | 1,441 | 1,452 | 6,000 | 1,452 |
| 2008-01-10 | 1,450 | 1,453 | 1,450 | 1,450 | 2,300 | 1,450 |
| 2008-01-09 | 1,441 | 1,454 | 1,441 | 1,449 | 3,200 | 1,449 |
| 2008-01-08 | 1,450 | 1,453 | 1,446 | 1,446 | 3,000 | 1,446 |
| 2008-01-07 | 1,450 | 1,470 | 1,450 | 1,451 | 3,400 | 1,451 |
| 2008-01-04 | 1,481 | 1,482 | 1,450 | 1,450 | 4,200 | 1,450 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
