2653 イオン九州(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 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 1,350 |
| 2008-12-29 | 1,361 | 1,381 | 1,360 | 1,360 | 700 | 1,360 |
| 2008-12-26 | 1,360 | 1,361 | 1,360 | 1,361 | 600 | 1,361 |
| 2008-12-25 | 1,360 | 1,360 | 1,360 | 1,360 | 4,900 | 1,360 |
| 2008-12-24 | 1,369 | 1,369 | 1,360 | 1,360 | 900 | 1,360 |
| 2008-12-22 | 1,369 | 1,369 | 1,369 | 1,369 | 100 | 1,369 |
| 2008-12-19 | 1,370 | 1,371 | 1,370 | 1,370 | 500 | 1,370 |
| 2008-12-18 | 1,408 | 1,408 | 1,408 | 1,408 | 5,700 | 1,408 |
| 2008-12-17 | 1,366 | 1,408 | 1,360 | 1,408 | 2,400 | 1,408 |
| 2008-12-16 | 1,353 | 1,353 | 1,345 | 1,346 | 1,600 | 1,346 |
| 2008-12-15 | 1,330 | 1,350 | 1,330 | 1,345 | 800 | 1,345 |
| 2008-12-12 | 1,388 | 1,388 | 1,309 | 1,310 | 10,500 | 1,310 |
| 2008-12-11 | 1,371 | 1,388 | 1,350 | 1,388 | 2,700 | 1,388 |
| 2008-12-10 | 1,307 | 1,370 | 1,307 | 1,370 | 1,900 | 1,370 |
| 2008-12-09 | 1,305 | 1,306 | 1,305 | 1,306 | 700 | 1,306 |
| 2008-12-08 | 1,291 | 1,306 | 1,291 | 1,305 | 1,900 | 1,305 |
| 2008-12-05 | 1,300 | 1,300 | 1,290 | 1,290 | 700 | 1,290 |
| 2008-12-04 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 1,300 |
| 2008-12-03 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2008-12-02 | 1,310 | 1,310 | 1,270 | 1,270 | 300 | 1,270 |
| 2008-12-01 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 1,290 |
| 2008-11-27 | 1,340 | 1,340 | 1,300 | 1,300 | 200 | 1,300 |
| 2008-11-26 | 1,301 | 1,301 | 1,300 | 1,300 | 200 | 1,300 |
| 2008-11-25 | 1,301 | 1,301 | 1,300 | 1,300 | 5,500 | 1,300 |
| 2008-11-21 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2008-11-20 | 1,350 | 1,395 | 1,300 | 1,300 | 700 | 1,300 |
| 2008-11-19 | 1,330 | 1,350 | 1,330 | 1,330 | 1,600 | 1,330 |
| 2008-11-18 | 1,290 | 1,292 | 1,290 | 1,292 | 4,700 | 1,292 |
| 2008-11-17 | 1,250 | 1,300 | 1,250 | 1,290 | 700 | 1,290 |
| 2008-11-14 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 1,240 |
| 2008-11-13 | 1,230 | 1,270 | 1,230 | 1,240 | 1,100 | 1,240 |
| 2008-11-12 | 1,230 | 1,255 | 1,230 | 1,255 | 1,500 | 1,255 |
| 2008-11-11 | 1,236 | 1,280 | 1,236 | 1,280 | 800 | 1,280 |
| 2008-11-10 | 1,250 | 1,270 | 1,230 | 1,270 | 800 | 1,270 |
| 2008-11-07 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2008-11-06 | 1,249 | 1,269 | 1,221 | 1,260 | 600 | 1,260 |
| 2008-11-05 | 1,218 | 1,250 | 1,200 | 1,230 | 1,200 | 1,230 |
| 2008-11-04 | 1,210 | 1,219 | 1,200 | 1,219 | 1,300 | 1,219 |
| 2008-10-31 | 1,250 | 1,290 | 1,245 | 1,290 | 800 | 1,290 |
| 2008-10-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2008-10-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2008-10-28 | 1,184 | 1,190 | 1,184 | 1,190 | 200 | 1,190 |
| 2008-10-27 | 1,300 | 1,300 | 1,180 | 1,181 | 6,400 | 1,181 |
| 2008-10-24 | 1,300 | 1,346 | 1,300 | 1,346 | 600 | 1,346 |
| 2008-10-23 | 1,280 | 1,345 | 1,280 | 1,345 | 900 | 1,345 |
| 2008-10-22 | 1,295 | 1,300 | 1,275 | 1,300 | 400 | 1,300 |
| 2008-10-21 | 1,280 | 1,300 | 1,280 | 1,300 | 400 | 1,300 |
| 2008-10-20 | 1,310 | 1,310 | 1,300 | 1,300 | 7,200 | 1,300 |
| 2008-10-17 | 1,380 | 1,380 | 1,310 | 1,310 | 500 | 1,310 |
| 2008-10-16 | 1,300 | 1,380 | 1,300 | 1,380 | 700 | 1,380 |
| 2008-10-15 | 1,320 | 1,400 | 1,290 | 1,400 | 700 | 1,400 |
| 2008-10-14 | 1,350 | 1,350 | 1,300 | 1,300 | 600 | 1,300 |
| 2008-10-10 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
| 2008-10-09 | 1,250 | 1,250 | 1,230 | 1,230 | 700 | 1,230 |
| 2008-10-08 | 1,301 | 1,301 | 1,300 | 1,300 | 500 | 1,300 |
| 2008-10-07 | 1,400 | 1,400 | 1,301 | 1,301 | 2,200 | 1,301 |
| 2008-10-06 | 1,411 | 1,430 | 1,410 | 1,430 | 800 | 1,430 |
| 2008-10-03 | 1,429 | 1,429 | 1,410 | 1,411 | 300 | 1,411 |
| 2008-10-02 | 1,430 | 1,430 | 1,430 | 1,430 | 400 | 1,430 |
| 2008-10-01 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
| 2008-09-30 | 1,430 | 1,430 | 1,390 | 1,390 | 300 | 1,390 |
| 2008-09-29 | 1,435 | 1,435 | 1,435 | 1,435 | 200 | 1,435 |
| 2008-09-25 | 1,439 | 1,439 | 1,435 | 1,435 | 4,500 | 1,435 |
| 2008-09-24 | 1,435 | 1,439 | 1,435 | 1,439 | 300 | 1,439 |
| 2008-09-22 | 1,439 | 1,439 | 1,439 | 1,439 | 200 | 1,439 |
| 2008-09-19 | 1,435 | 1,440 | 1,400 | 1,440 | 800 | 1,440 |
| 2008-09-18 | 1,440 | 1,440 | 1,400 | 1,440 | 5,700 | 1,440 |
| 2008-09-17 | 1,382 | 1,440 | 1,380 | 1,440 | 800 | 1,440 |
| 2008-09-12 | 1,401 | 1,401 | 1,380 | 1,382 | 3,100 | 1,382 |
| 2008-09-11 | 1,400 | 1,410 | 1,392 | 1,410 | 1,000 | 1,410 |
| 2008-09-10 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2008-09-09 | 1,400 | 1,410 | 1,400 | 1,410 | 400 | 1,410 |
| 2008-09-08 | 1,420 | 1,420 | 1,410 | 1,410 | 500 | 1,410 |
| 2008-09-05 | 1,400 | 1,400 | 1,392 | 1,393 | 500 | 1,393 |
| 2008-09-04 | 1,401 | 1,401 | 1,400 | 1,400 | 300 | 1,400 |
| 2008-09-03 | 1,450 | 1,450 | 1,388 | 1,388 | 1,100 | 1,388 |
| 2008-09-02 | 1,450 | 1,450 | 1,420 | 1,450 | 500 | 1,450 |
| 2008-09-01 | 1,450 | 1,450 | 1,440 | 1,450 | 500 | 1,450 |
| 2008-08-29 | 1,459 | 1,459 | 1,450 | 1,450 | 800 | 1,450 |
| 2008-08-28 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 2008-08-27 | 1,490 | 1,490 | 1,460 | 1,460 | 600 | 1,460 |
| 2008-08-26 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2008-08-25 | 1,560 | 1,560 | 1,500 | 1,500 | 4,500 | 1,500 |
| 2008-08-22 | 1,588 | 1,588 | 1,500 | 1,560 | 900 | 1,560 |
| 2008-08-21 | 1,504 | 1,504 | 1,501 | 1,501 | 500 | 1,501 |
| 2008-08-20 | 1,512 | 1,512 | 1,504 | 1,504 | 1,200 | 1,504 |
| 2008-08-19 | 1,508 | 1,511 | 1,508 | 1,510 | 700 | 1,510 |
| 2008-08-18 | 1,596 | 1,596 | 1,508 | 1,508 | 6,200 | 1,508 |
| 2008-08-15 | 1,600 | 1,600 | 1,539 | 1,596 | 600 | 1,596 |
| 2008-08-14 | 1,572 | 1,603 | 1,572 | 1,603 | 500 | 1,603 |
| 2008-08-13 | 1,573 | 1,573 | 1,570 | 1,570 | 400 | 1,570 |
| 2008-08-12 | 1,571 | 1,571 | 1,570 | 1,571 | 1,400 | 1,571 |
| 2008-08-11 | 1,566 | 1,570 | 1,566 | 1,570 | 300 | 1,570 |
| 2008-08-08 | 1,566 | 1,566 | 1,566 | 1,566 | 200 | 1,566 |
| 2008-08-07 | 1,600 | 1,600 | 1,600 | 1,600 | 800 | 1,600 |
| 2008-08-06 | 1,611 | 1,611 | 1,611 | 1,611 | 100 | 1,611 |
| 2008-08-05 | 1,635 | 1,635 | 1,635 | 1,635 | 300 | 1,635 |
| 2008-08-04 | 1,640 | 1,640 | 1,640 | 1,640 | 200 | 1,640 |
| 2008-08-01 | 1,649 | 1,649 | 1,640 | 1,640 | 200 | 1,640 |
| 2008-07-31 | 1,565 | 1,595 | 1,565 | 1,595 | 400 | 1,595 |
| 2008-07-30 | 1,561 | 1,561 | 1,561 | 1,561 | 100 | 1,561 |
| 2008-07-29 | 1,560 | 1,560 | 1,560 | 1,560 | 400 | 1,560 |
| 2008-07-28 | 1,550 | 1,560 | 1,550 | 1,560 | 500 | 1,560 |
| 2008-07-25 | 1,670 | 1,670 | 1,621 | 1,621 | 3,900 | 1,621 |
| 2008-07-24 | 1,649 | 1,670 | 1,620 | 1,670 | 800 | 1,670 |
| 2008-07-23 | 1,649 | 1,649 | 1,649 | 1,649 | 200 | 1,649 |
| 2008-07-22 | 1,591 | 1,650 | 1,591 | 1,650 | 1,300 | 1,650 |
| 2008-07-18 | 1,670 | 1,670 | 1,610 | 1,610 | 5,100 | 1,610 |
| 2008-07-17 | 1,652 | 1,670 | 1,652 | 1,670 | 200 | 1,670 |
| 2008-07-15 | 1,670 | 1,670 | 1,641 | 1,641 | 800 | 1,641 |
| 2008-07-14 | 1,670 | 1,670 | 1,670 | 1,670 | 8,600 | 1,670 |
| 2008-07-11 | 1,640 | 1,670 | 1,640 | 1,670 | 200 | 1,670 |
| 2008-07-10 | 1,679 | 1,679 | 1,679 | 1,679 | 1,000 | 1,679 |
| 2008-07-09 | 1,680 | 1,680 | 1,650 | 1,680 | 1,200 | 1,680 |
| 2008-07-08 | 1,650 | 1,690 | 1,630 | 1,690 | 1,900 | 1,690 |
| 2008-07-07 | 1,622 | 1,650 | 1,622 | 1,650 | 1,800 | 1,650 |
| 2008-07-04 | 1,650 | 1,650 | 1,620 | 1,620 | 900 | 1,620 |
| 2008-07-03 | 1,660 | 1,660 | 1,660 | 1,660 | 300 | 1,660 |
| 2008-07-02 | 1,690 | 1,690 | 1,659 | 1,659 | 400 | 1,659 |
| 2008-07-01 | 1,635 | 1,690 | 1,635 | 1,690 | 400 | 1,690 |
| 2008-06-30 | 1,660 | 1,690 | 1,650 | 1,690 | 400 | 1,690 |
| 2008-06-27 | 1,690 | 1,690 | 1,690 | 1,690 | 1,200 | 1,690 |
| 2008-06-26 | 1,690 | 1,690 | 1,690 | 1,690 | 600 | 1,690 |
| 2008-06-25 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 2008-06-24 | 1,689 | 1,690 | 1,689 | 1,690 | 200 | 1,690 |
| 2008-06-23 | 1,635 | 1,665 | 1,635 | 1,665 | 1,300 | 1,665 |
| 2008-06-20 | 1,700 | 1,700 | 1,665 | 1,665 | 400 | 1,665 |
| 2008-06-19 | 1,665 | 1,690 | 1,665 | 1,690 | 400 | 1,690 |
| 2008-06-18 | 1,700 | 1,700 | 1,700 | 1,700 | 5,600 | 1,700 |
| 2008-06-17 | 1,686 | 1,700 | 1,667 | 1,700 | 300 | 1,700 |
| 2008-06-16 | 1,699 | 1,699 | 1,685 | 1,685 | 200 | 1,685 |
| 2008-06-13 | 1,650 | 1,695 | 1,650 | 1,695 | 300 | 1,695 |
| 2008-06-11 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 1,610 |
| 2008-06-09 | 1,640 | 1,700 | 1,640 | 1,700 | 600 | 1,700 |
| 2008-06-06 | 1,640 | 1,650 | 1,640 | 1,650 | 1,300 | 1,650 |
| 2008-06-05 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2008-06-04 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2008-06-03 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2008-05-30 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 1,650 |
| 2008-05-28 | 1,720 | 1,720 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2008-05-27 | 1,731 | 1,731 | 1,590 | 1,620 | 1,800 | 1,620 |
| 2008-05-26 | 1,731 | 1,734 | 1,731 | 1,731 | 3,600 | 1,731 |
| 2008-05-23 | 1,685 | 1,731 | 1,680 | 1,731 | 500 | 1,731 |
| 2008-05-22 | 1,620 | 1,650 | 1,620 | 1,650 | 200 | 1,650 |
| 2008-05-21 | 1,740 | 1,740 | 1,740 | 1,740 | 1,500 | 1,740 |
| 2008-05-20 | 1,678 | 1,690 | 1,678 | 1,690 | 4,400 | 1,690 |
| 2008-05-19 | 1,607 | 1,630 | 1,604 | 1,630 | 1,000 | 1,630 |
| 2008-05-16 | 1,605 | 1,606 | 1,600 | 1,600 | 400 | 1,600 |
| 2008-05-14 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 1,530 |
| 2008-05-13 | 1,528 | 1,528 | 1,528 | 1,528 | 100 | 1,528 |
| 2008-05-12 | 1,522 | 1,618 | 1,522 | 1,528 | 600 | 1,528 |
| 2008-05-09 | 1,640 | 1,640 | 1,640 | 1,640 | 500 | 1,640 |
| 2008-05-08 | 1,552 | 1,560 | 1,520 | 1,520 | 400 | 1,520 |
| 2008-05-07 | 1,507 | 1,507 | 1,507 | 1,507 | 200 | 1,507 |
| 2008-05-02 | 1,489 | 1,506 | 1,489 | 1,506 | 400 | 1,506 |
| 2008-05-01 | 1,450 | 1,470 | 1,450 | 1,450 | 700 | 1,450 |
| 2008-04-30 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2008-04-25 | 1,450 | 1,451 | 1,450 | 1,450 | 8,200 | 1,450 |
| 2008-04-23 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2008-04-22 | 1,456 | 1,456 | 1,451 | 1,451 | 1,300 | 1,451 |
| 2008-04-21 | 1,465 | 1,465 | 1,450 | 1,451 | 3,900 | 1,451 |
| 2008-04-18 | 1,440 | 1,450 | 1,440 | 1,450 | 3,300 | 1,450 |
| 2008-04-17 | 1,448 | 1,448 | 1,440 | 1,440 | 200 | 1,440 |
| 2008-04-16 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2008-04-14 | 1,374 | 1,399 | 1,374 | 1,399 | 300 | 1,399 |
| 2008-04-11 | 1,394 | 1,394 | 1,394 | 1,394 | 100 | 1,394 |
| 2008-04-10 | 1,390 | 1,393 | 1,390 | 1,393 | 400 | 1,393 |
| 2008-04-09 | 1,420 | 1,420 | 1,390 | 1,390 | 900 | 1,390 |
| 2008-04-08 | 1,425 | 1,465 | 1,425 | 1,465 | 400 | 1,465 |
| 2008-04-07 | 1,400 | 1,460 | 1,400 | 1,460 | 2,400 | 1,460 |
| 2008-04-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2008-04-03 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 2008-04-02 | 1,450 | 1,451 | 1,450 | 1,451 | 200 | 1,451 |
| 2008-04-01 | 1,459 | 1,459 | 1,458 | 1,459 | 600 | 1,459 |
| 2008-03-31 | 1,455 | 1,455 | 1,455 | 1,455 | 200 | 1,455 |
| 2008-03-28 | 1,455 | 1,455 | 1,455 | 1,455 | 100 | 1,455 |
| 2008-03-27 | 1,461 | 1,461 | 1,461 | 1,461 | 100 | 1,461 |
| 2008-03-26 | 1,422 | 1,422 | 1,401 | 1,401 | 4,900 | 1,401 |
| 2008-03-25 | 1,417 | 1,440 | 1,417 | 1,420 | 700 | 1,420 |
| 2008-03-24 | 1,385 | 1,410 | 1,385 | 1,410 | 800 | 1,410 |
| 2008-03-21 | 1,400 | 1,400 | 1,385 | 1,385 | 200 | 1,385 |
| 2008-03-19 | 1,400 | 1,400 | 1,380 | 1,380 | 400 | 1,380 |
| 2008-03-18 | 1,428 | 1,428 | 1,400 | 1,408 | 7,400 | 1,408 |
| 2008-03-17 | 1,399 | 1,460 | 1,380 | 1,460 | 2,200 | 1,460 |
| 2008-03-14 | 1,381 | 1,405 | 1,381 | 1,405 | 900 | 1,405 |
| 2008-03-13 | 1,442 | 1,444 | 1,400 | 1,400 | 1,300 | 1,400 |
| 2008-03-12 | 1,430 | 1,442 | 1,401 | 1,442 | 2,900 | 1,442 |
| 2008-03-11 | 1,420 | 1,500 | 1,420 | 1,500 | 3,700 | 1,500 |
| 2008-03-10 | 1,599 | 1,599 | 1,570 | 1,570 | 600 | 1,570 |
| 2008-03-07 | 1,620 | 1,620 | 1,600 | 1,600 | 1,200 | 1,600 |
| 2008-03-06 | 1,620 | 1,650 | 1,620 | 1,650 | 500 | 1,650 |
| 2008-03-05 | 1,675 | 1,675 | 1,650 | 1,650 | 1,400 | 1,650 |
| 2008-03-04 | 1,679 | 1,679 | 1,679 | 1,679 | 100 | 1,679 |
| 2008-03-03 | 1,677 | 1,677 | 1,653 | 1,653 | 800 | 1,653 |
| 2008-02-29 | 1,660 | 1,679 | 1,660 | 1,679 | 400 | 1,679 |
| 2008-02-28 | 1,656 | 1,656 | 1,656 | 1,656 | 100 | 1,656 |
| 2008-02-27 | 1,651 | 1,651 | 1,651 | 1,651 | 600 | 1,651 |
| 2008-02-26 | 1,654 | 1,654 | 1,654 | 1,654 | 1,100 | 1,654 |
| 2008-02-25 | 1,743 | 1,743 | 1,684 | 1,684 | 4,200 | 1,684 |
| 2008-02-22 | 1,683 | 1,743 | 1,683 | 1,743 | 400 | 1,743 |
| 2008-02-21 | 1,682 | 1,683 | 1,675 | 1,683 | 1,800 | 1,683 |
| 2008-02-20 | 1,766 | 1,766 | 1,670 | 1,670 | 1,700 | 1,670 |
| 2008-02-19 | 1,768 | 1,768 | 1,751 | 1,767 | 5,400 | 1,767 |
| 2008-02-18 | 1,751 | 1,768 | 1,751 | 1,768 | 2,400 | 1,768 |
| 2008-02-15 | 1,729 | 1,749 | 1,729 | 1,748 | 2,800 | 1,748 |
| 2008-02-14 | 1,799 | 1,799 | 1,788 | 1,799 | 3,000 | 1,799 |
| 2008-02-13 | 1,799 | 1,799 | 1,798 | 1,798 | 1,300 | 1,798 |
| 2008-02-12 | 1,788 | 1,788 | 1,785 | 1,787 | 800 | 1,787 |
| 2008-02-08 | 1,772 | 1,773 | 1,770 | 1,772 | 2,100 | 1,772 |
| 2008-02-07 | 1,773 | 1,773 | 1,772 | 1,772 | 700 | 1,772 |
| 2008-02-06 | 1,799 | 1,799 | 1,772 | 1,772 | 800 | 1,772 |
| 2008-02-05 | 1,781 | 1,782 | 1,781 | 1,781 | 900 | 1,781 |
| 2008-02-04 | 1,781 | 1,781 | 1,780 | 1,780 | 700 | 1,780 |
| 2008-02-01 | 1,791 | 1,791 | 1,790 | 1,790 | 200 | 1,790 |
| 2008-01-31 | 1,790 | 1,790 | 1,790 | 1,790 | 3,600 | 1,790 |
| 2008-01-30 | 1,780 | 1,796 | 1,778 | 1,790 | 3,900 | 1,790 |
| 2008-01-29 | 1,778 | 1,780 | 1,770 | 1,778 | 900 | 1,778 |
| 2008-01-28 | 1,766 | 1,767 | 1,762 | 1,765 | 1,000 | 1,765 |
| 2008-01-25 | 1,754 | 1,760 | 1,754 | 1,760 | 1,900 | 1,760 |
| 2008-01-24 | 1,760 | 1,770 | 1,750 | 1,754 | 1,300 | 1,754 |
| 2008-01-23 | 1,761 | 1,761 | 1,751 | 1,761 | 1,200 | 1,761 |
| 2008-01-22 | 1,790 | 1,790 | 1,790 | 1,790 | 200 | 1,790 |
| 2008-01-21 | 1,795 | 1,795 | 1,789 | 1,790 | 600 | 1,790 |
| 2008-01-18 | 1,779 | 1,779 | 1,755 | 1,779 | 5,300 | 1,779 |
| 2008-01-17 | 1,755 | 1,780 | 1,751 | 1,780 | 3,200 | 1,780 |
| 2008-01-16 | 1,785 | 1,785 | 1,750 | 1,770 | 2,900 | 1,770 |
| 2008-01-15 | 1,791 | 1,791 | 1,790 | 1,790 | 900 | 1,790 |
| 2008-01-11 | 1,799 | 1,800 | 1,791 | 1,791 | 700 | 1,791 |
| 2008-01-10 | 1,799 | 1,799 | 1,796 | 1,799 | 800 | 1,799 |
| 2008-01-09 | 1,799 | 1,800 | 1,798 | 1,798 | 300 | 1,798 |
| 2008-01-08 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 1,800 |
| 2008-01-07 | 1,800 | 1,800 | 1,785 | 1,800 | 2,200 | 1,800 |
| 2008-01-04 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
分割・併合履歴 ： [2003-02-17]1株→1.2株
