2681 (株)ゲオホールディングス 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 | 73,000 | 73,400 | 72,100 | 73,200 | 670 | 732 |
| 2008-12-29 | 72,500 | 73,900 | 72,500 | 73,300 | 1,320 | 733 |
| 2008-12-26 | 69,900 | 72,900 | 69,700 | 72,400 | 1,949 | 724 |
| 2008-12-25 | 71,900 | 72,300 | 69,400 | 69,900 | 1,314 | 699 |
| 2008-12-24 | 72,000 | 72,600 | 70,500 | 71,300 | 2,317 | 713 |
| 2008-12-22 | 75,300 | 76,000 | 72,900 | 73,900 | 3,377 | 739 |
| 2008-12-19 | 76,600 | 76,600 | 74,800 | 75,200 | 4,960 | 752 |
| 2008-12-18 | 75,700 | 76,700 | 75,400 | 76,200 | 3,557 | 762 |
| 2008-12-17 | 75,300 | 76,000 | 73,700 | 75,200 | 5,230 | 752 |
| 2008-12-16 | 73,400 | 75,000 | 73,300 | 74,500 | 4,418 | 745 |
| 2008-12-15 | 72,000 | 73,600 | 71,900 | 73,300 | 5,397 | 733 |
| 2008-12-12 | 72,000 | 72,600 | 67,700 | 69,800 | 10,032 | 698 |
| 2008-12-11 | 69,500 | 72,200 | 68,000 | 72,000 | 6,879 | 720 |
| 2008-12-10 | 66,500 | 69,800 | 66,500 | 69,000 | 6,395 | 690 |
| 2008-12-09 | 63,200 | 66,800 | 63,100 | 66,200 | 7,430 | 662 |
| 2008-12-08 | 61,600 | 62,900 | 60,300 | 62,700 | 8,574 | 627 |
| 2008-12-05 | 60,000 | 61,900 | 59,500 | 61,600 | 5,667 | 616 |
| 2008-12-04 | 59,800 | 60,900 | 59,500 | 60,200 | 12,418 | 602 |
| 2008-12-03 | 59,400 | 61,400 | 58,800 | 61,300 | 6,099 | 613 |
| 2008-12-02 | 60,000 | 60,000 | 58,000 | 58,400 | 8,235 | 584 |
| 2008-12-01 | 64,100 | 64,200 | 61,500 | 61,600 | 6,625 | 616 |
| 2008-11-28 | 62,900 | 64,400 | 62,100 | 64,400 | 5,249 | 644 |
| 2008-11-27 | 63,500 | 64,000 | 60,900 | 62,400 | 7,076 | 624 |
| 2008-11-26 | 64,500 | 64,500 | 63,000 | 63,200 | 5,987 | 632 |
| 2008-11-25 | 65,800 | 65,800 | 61,300 | 64,300 | 11,975 | 643 |
| 2008-11-21 | 54,000 | 61,300 | 52,700 | 61,300 | 11,331 | 613 |
| 2008-11-20 | 57,900 | 57,900 | 55,600 | 56,300 | 4,564 | 563 |
| 2008-11-19 | 60,800 | 61,400 | 58,100 | 59,300 | 4,508 | 593 |
| 2008-11-18 | 63,600 | 63,700 | 60,300 | 60,700 | 5,426 | 607 |
| 2008-11-17 | 65,100 | 66,800 | 63,100 | 63,900 | 4,008 | 639 |
| 2008-11-14 | 68,600 | 69,600 | 65,100 | 65,600 | 4,119 | 656 |
| 2008-11-13 | 65,700 | 68,500 | 65,500 | 67,300 | 4,216 | 673 |
| 2008-11-12 | 66,500 | 68,500 | 65,100 | 67,700 | 3,287 | 677 |
| 2008-11-11 | 67,000 | 69,700 | 66,500 | 67,600 | 2,751 | 676 |
| 2008-11-10 | 65,900 | 69,800 | 65,500 | 69,000 | 6,220 | 690 |
| 2008-11-07 | 65,000 | 67,000 | 64,300 | 64,900 | 5,743 | 649 |
| 2008-11-06 | 67,600 | 68,400 | 66,000 | 67,800 | 4,756 | 678 |
| 2008-11-05 | 68,200 | 71,200 | 67,200 | 70,800 | 6,772 | 708 |
| 2008-11-04 | 69,800 | 70,000 | 66,100 | 66,900 | 9,528 | 669 |
| 2008-10-31 | 70,300 | 70,800 | 68,500 | 70,800 | 3,601 | 708 |
| 2008-10-30 | 64,800 | 65,800 | 63,800 | 65,800 | 5,479 | 658 |
| 2008-10-29 | 60,800 | 60,800 | 60,300 | 60,800 | 3,992 | 608 |
| 2008-10-28 | 54,800 | 56,800 | 54,800 | 55,800 | 5,674 | 558 |
| 2008-10-27 | 64,000 | 66,000 | 59,800 | 59,800 | 5,734 | 598 |
| 2008-10-24 | 69,000 | 69,400 | 64,600 | 64,800 | 4,423 | 648 |
| 2008-10-23 | 66,700 | 70,400 | 64,500 | 69,300 | 5,147 | 693 |
| 2008-10-22 | 70,600 | 70,800 | 67,000 | 68,200 | 6,009 | 682 |
| 2008-10-21 | 73,500 | 73,900 | 71,100 | 71,600 | 3,809 | 716 |
| 2008-10-20 | 72,000 | 73,100 | 69,200 | 70,900 | 4,278 | 709 |
| 2008-10-17 | 71,000 | 72,500 | 69,900 | 71,600 | 4,878 | 716 |
| 2008-10-16 | 71,300 | 71,500 | 68,000 | 68,700 | 5,172 | 687 |
| 2008-10-15 | 74,600 | 78,700 | 72,800 | 76,300 | 5,721 | 763 |
| 2008-10-14 | 72,600 | 72,600 | 72,600 | 72,600 | 415 | 726 |
| 2008-10-10 | 66,200 | 68,100 | 64,000 | 67,600 | 5,592 | 676 |
| 2008-10-09 | 69,900 | 78,000 | 68,800 | 70,200 | 10,957 | 702 |
| 2008-10-08 | 79,900 | 80,700 | 73,900 | 73,900 | 5,356 | 739 |
| 2008-10-07 | 84,200 | 90,500 | 81,200 | 83,900 | 11,847 | 839 |
| 2008-10-06 | 90,400 | 92,800 | 87,300 | 88,200 | 5,234 | 882 |
| 2008-10-03 | 90,500 | 91,400 | 88,400 | 91,400 | 5,827 | 914 |
| 2008-10-02 | 94,400 | 97,000 | 90,000 | 91,500 | 6,113 | 915 |
| 2008-10-01 | 101,200 | 101,300 | 89,600 | 90,700 | 10,722 | 907 |
| 2008-09-30 | 98,100 | 101,700 | 97,400 | 101,300 | 6,459 | 1,013 |
| 2008-09-29 | 110,000 | 110,000 | 104,500 | 105,600 | 4,319 | 1,056 |
| 2008-09-26 | 108,300 | 109,000 | 105,300 | 109,000 | 4,445 | 1,090 |
| 2008-09-25 | 105,300 | 109,000 | 105,000 | 108,700 | 5,270 | 1,087 |
| 2008-09-24 | 108,200 | 110,800 | 107,700 | 108,500 | 9,796 | 1,085 |
| 2008-09-22 | 118,000 | 118,400 | 110,200 | 110,200 | 6,706 | 1,102 |
| 2008-09-19 | 119,900 | 121,000 | 117,400 | 117,800 | 4,653 | 1,178 |
| 2008-09-18 | 114,900 | 121,000 | 113,300 | 120,100 | 5,450 | 1,201 |
| 2008-09-17 | 119,000 | 119,700 | 115,800 | 116,000 | 5,617 | 1,160 |
| 2008-09-16 | 109,300 | 117,200 | 109,300 | 117,000 | 6,319 | 1,170 |
| 2008-09-12 | 113,000 | 119,600 | 112,200 | 117,300 | 9,538 | 1,173 |
| 2008-09-11 | 111,500 | 113,000 | 109,600 | 111,100 | 4,829 | 1,111 |
| 2008-09-10 | 107,700 | 113,500 | 107,500 | 112,600 | 5,394 | 1,126 |
| 2008-09-09 | 109,600 | 113,500 | 109,300 | 111,300 | 7,489 | 1,113 |
| 2008-09-08 | 103,000 | 112,100 | 100,400 | 111,300 | 17,799 | 1,113 |
| 2008-09-05 | 89,000 | 102,400 | 88,200 | 102,400 | 14,414 | 1,024 |
| 2008-09-04 | 93,500 | 94,500 | 91,000 | 92,400 | 3,673 | 924 |
| 2008-09-03 | 95,000 | 98,400 | 92,400 | 93,500 | 7,388 | 935 |
| 2008-09-02 | 101,500 | 102,000 | 93,400 | 94,700 | 12,016 | 947 |
| 2008-09-01 | 105,000 | 105,700 | 102,000 | 102,400 | 4,511 | 1,024 |
| 2008-08-29 | 105,500 | 107,100 | 105,000 | 106,400 | 4,726 | 1,064 |
| 2008-08-28 | 107,500 | 109,100 | 105,500 | 106,400 | 2,855 | 1,064 |
| 2008-08-27 | 111,000 | 111,600 | 106,700 | 107,500 | 4,085 | 1,075 |
| 2008-08-26 | 109,000 | 111,700 | 107,200 | 111,400 | 2,426 | 1,114 |
| 2008-08-25 | 109,500 | 111,600 | 108,900 | 111,400 | 2,774 | 1,114 |
| 2008-08-22 | 113,500 | 114,900 | 108,000 | 108,000 | 5,513 | 1,080 |
| 2008-08-21 | 115,000 | 115,800 | 113,400 | 114,900 | 3,451 | 1,149 |
| 2008-08-20 | 112,400 | 115,600 | 112,000 | 115,400 | 3,322 | 1,154 |
| 2008-08-19 | 113,500 | 115,400 | 112,000 | 112,300 | 3,869 | 1,123 |
| 2008-08-18 | 113,400 | 118,000 | 111,300 | 117,500 | 5,956 | 1,175 |
| 2008-08-15 | 110,600 | 113,500 | 110,000 | 113,400 | 3,217 | 1,134 |
| 2008-08-14 | 112,000 | 113,300 | 109,500 | 111,300 | 4,812 | 1,113 |
| 2008-08-13 | 112,600 | 113,700 | 110,800 | 112,800 | 4,306 | 1,128 |
| 2008-08-12 | 113,500 | 114,800 | 109,300 | 112,000 | 13,440 | 1,120 |
| 2008-08-11 | 104,100 | 119,300 | 103,700 | 114,700 | 18,136 | 1,147 |
| 2008-08-08 | 103,100 | 107,000 | 102,000 | 105,700 | 3,133 | 1,057 |
| 2008-08-07 | 108,100 | 110,000 | 104,100 | 105,000 | 4,243 | 1,050 |
| 2008-08-06 | 105,100 | 110,400 | 105,100 | 110,000 | 5,146 | 1,100 |
| 2008-08-05 | 105,800 | 107,900 | 104,200 | 104,400 | 5,204 | 1,044 |
| 2008-08-04 | 110,200 | 112,300 | 109,400 | 109,400 | 3,764 | 1,094 |
| 2008-08-01 | 114,300 | 114,900 | 109,600 | 109,600 | 7,031 | 1,096 |
| 2008-07-31 | 120,000 | 122,000 | 114,400 | 116,300 | 7,459 | 1,163 |
| 2008-07-30 | 119,000 | 119,500 | 117,200 | 118,500 | 5,880 | 1,185 |
| 2008-07-29 | 115,000 | 117,500 | 114,000 | 117,000 | 4,253 | 1,170 |
| 2008-07-28 | 115,000 | 116,300 | 114,000 | 115,800 | 5,229 | 1,158 |
| 2008-07-25 | 118,000 | 118,000 | 110,500 | 113,300 | 9,825 | 1,133 |
| 2008-07-24 | 117,000 | 120,000 | 116,400 | 120,000 | 6,283 | 1,200 |
| 2008-07-23 | 115,000 | 120,000 | 114,600 | 115,600 | 7,692 | 1,156 |
| 2008-07-22 | 113,100 | 114,500 | 109,100 | 114,500 | 7,338 | 1,145 |
| 2008-07-18 | 109,000 | 115,000 | 107,000 | 112,000 | 8,191 | 1,120 |
| 2008-07-17 | 109,000 | 111,000 | 107,000 | 109,000 | 3,262 | 1,090 |
| 2008-07-16 | 103,000 | 110,000 | 102,000 | 109,000 | 7,984 | 1,090 |
| 2008-07-15 | 101,000 | 105,000 | 101,000 | 102,000 | 4,036 | 1,020 |
| 2008-07-14 | 107,000 | 108,000 | 103,000 | 103,000 | 3,790 | 1,030 |
| 2008-07-11 | 107,000 | 111,000 | 107,000 | 108,000 | 8,546 | 1,080 |
| 2008-07-10 | 102,000 | 107,000 | 102,000 | 107,000 | 4,997 | 1,070 |
| 2008-07-09 | 100,000 | 107,000 | 99,900 | 104,000 | 11,748 | 1,040 |
| 2008-07-08 | 103,000 | 106,000 | 100,000 | 104,000 | 22,171 | 1,040 |
| 2008-07-07 | 91,000 | 95,700 | 91,000 | 95,600 | 7,353 | 956 |
| 2008-07-04 | 91,100 | 91,500 | 90,000 | 91,400 | 3,370 | 914 |
| 2008-07-03 | 89,500 | 91,200 | 89,000 | 90,600 | 5,843 | 906 |
| 2008-07-02 | 90,500 | 91,200 | 89,500 | 90,400 | 4,693 | 904 |
| 2008-07-01 | 89,200 | 90,900 | 88,900 | 90,200 | 4,416 | 902 |
| 2008-06-30 | 86,000 | 91,500 | 85,100 | 89,100 | 5,583 | 891 |
| 2008-06-27 | 84,000 | 86,400 | 83,300 | 85,700 | 2,667 | 857 |
| 2008-06-26 | 85,000 | 86,200 | 84,000 | 85,300 | 3,043 | 853 |
| 2008-06-25 | 87,100 | 87,200 | 83,600 | 84,800 | 5,993 | 848 |
| 2008-06-24 | 94,000 | 96,200 | 86,300 | 87,700 | 17,125 | 877 |
| 2008-06-23 | 89,100 | 93,100 | 87,400 | 93,100 | 15,162 | 931 |
| 2008-06-20 | 84,100 | 84,700 | 82,800 | 83,100 | 2,489 | 831 |
| 2008-06-19 | 85,500 | 86,300 | 83,800 | 84,100 | 3,137 | 841 |
| 2008-06-18 | 86,900 | 87,200 | 86,200 | 86,400 | 1,120 | 864 |
| 2008-06-17 | 83,900 | 87,600 | 83,800 | 87,000 | 2,790 | 870 |
| 2008-06-16 | 85,800 | 86,000 | 84,200 | 84,900 | 2,927 | 849 |
| 2008-06-13 | 86,600 | 87,200 | 85,000 | 85,800 | 2,837 | 858 |
| 2008-06-12 | 85,500 | 86,800 | 85,400 | 86,600 | 3,115 | 866 |
| 2008-06-11 | 89,500 | 90,100 | 86,800 | 87,800 | 3,330 | 878 |
| 2008-06-10 | 90,500 | 90,900 | 88,600 | 89,000 | 2,608 | 890 |
| 2008-06-09 | 90,000 | 91,500 | 89,500 | 90,100 | 2,615 | 901 |
| 2008-06-06 | 93,600 | 93,800 | 91,000 | 91,100 | 3,776 | 911 |
| 2008-06-05 | 92,200 | 92,900 | 91,200 | 92,800 | 3,362 | 928 |
| 2008-06-04 | 92,700 | 92,900 | 91,800 | 92,600 | 3,705 | 926 |
| 2008-06-03 | 93,300 | 93,500 | 92,400 | 92,600 | 3,887 | 926 |
| 2008-06-02 | 94,100 | 94,500 | 93,000 | 93,600 | 3,929 | 936 |
| 2008-05-30 | 93,800 | 94,300 | 92,200 | 94,000 | 7,236 | 940 |
| 2008-05-29 | 92,600 | 94,600 | 91,000 | 94,200 | 7,799 | 942 |
| 2008-05-28 | 92,700 | 93,900 | 89,200 | 89,600 | 6,479 | 896 |
| 2008-05-27 | 94,300 | 95,200 | 92,200 | 93,500 | 5,120 | 935 |
| 2008-05-26 | 94,600 | 96,600 | 93,400 | 94,100 | 7,129 | 941 |
| 2008-05-23 | 93,400 | 94,600 | 91,600 | 93,700 | 5,296 | 937 |
| 2008-05-22 | 90,300 | 93,300 | 90,300 | 93,300 | 4,571 | 933 |
| 2008-05-21 | 90,800 | 92,900 | 90,200 | 90,500 | 4,891 | 905 |
| 2008-05-20 | 91,500 | 92,900 | 91,000 | 91,800 | 4,698 | 918 |
| 2008-05-19 | 91,800 | 92,900 | 89,400 | 89,800 | 5,094 | 898 |
| 2008-05-16 | 93,200 | 93,900 | 91,800 | 91,900 | 4,742 | 919 |
| 2008-05-15 | 93,100 | 95,100 | 92,400 | 93,100 | 7,088 | 931 |
| 2008-05-14 | 90,200 | 94,100 | 90,100 | 94,100 | 13,560 | 941 |
| 2008-05-13 | 93,900 | 93,900 | 88,300 | 89,400 | 15,312 | 894 |
| 2008-05-12 | 94,000 | 96,700 | 89,200 | 94,400 | 22,818 | 944 |
| 2008-05-09 | 108,000 | 109,000 | 104,000 | 105,000 | 7,684 | 1,050 |
| 2008-05-08 | 107,000 | 113,000 | 103,000 | 110,000 | 23,000 | 1,100 |
| 2008-05-07 | 106,000 | 107,000 | 103,000 | 107,000 | 12,077 | 1,070 |
| 2008-05-02 | 90,200 | 96,700 | 90,200 | 96,700 | 17,941 | 967 |
| 2008-05-01 | 88,800 | 88,900 | 86,300 | 86,700 | 7,081 | 867 |
| 2008-04-30 | 83,800 | 87,700 | 83,600 | 86,800 | 5,432 | 868 |
| 2008-04-28 | 81,900 | 83,500 | 81,800 | 83,500 | 3,656 | 835 |
| 2008-04-25 | 81,900 | 82,200 | 81,100 | 81,800 | 3,722 | 818 |
| 2008-04-24 | 82,900 | 83,200 | 81,400 | 81,900 | 3,715 | 819 |
| 2008-04-23 | 83,200 | 83,500 | 82,300 | 82,900 | 2,175 | 829 |
| 2008-04-22 | 84,200 | 84,400 | 82,700 | 83,400 | 5,043 | 834 |
| 2008-04-21 | 84,000 | 84,700 | 82,800 | 84,700 | 5,103 | 847 |
| 2008-04-18 | 82,300 | 83,300 | 81,800 | 83,100 | 3,515 | 831 |
| 2008-04-17 | 82,900 | 83,400 | 81,600 | 83,000 | 5,048 | 830 |
| 2008-04-16 | 82,000 | 82,500 | 81,100 | 82,500 | 3,137 | 825 |
| 2008-04-15 | 82,100 | 82,800 | 80,600 | 81,900 | 3,048 | 819 |
| 2008-04-14 | 81,000 | 82,100 | 80,400 | 81,600 | 3,585 | 816 |
| 2008-04-11 | 82,600 | 83,700 | 80,200 | 83,700 | 4,123 | 837 |
| 2008-04-10 | 81,300 | 82,300 | 79,900 | 81,600 | 5,746 | 816 |
| 2008-04-09 | 85,300 | 86,400 | 80,600 | 82,300 | 7,683 | 823 |
| 2008-04-08 | 87,000 | 87,900 | 85,200 | 85,800 | 4,927 | 858 |
| 2008-04-07 | 85,900 | 88,300 | 85,300 | 87,800 | 6,774 | 878 |
| 2008-04-04 | 88,700 | 88,700 | 85,600 | 86,200 | 6,013 | 862 |
| 2008-04-03 | 88,400 | 89,100 | 86,400 | 88,600 | 5,810 | 886 |
| 2008-04-02 | 85,800 | 88,800 | 85,300 | 88,100 | 8,791 | 881 |
| 2008-04-01 | 83,000 | 85,200 | 81,200 | 85,200 | 6,451 | 852 |
| 2008-03-31 | 84,200 | 84,200 | 81,500 | 82,500 | 5,057 | 825 |
| 2008-03-28 | 84,500 | 85,200 | 81,500 | 83,300 | 4,594 | 833 |
| 2008-03-27 | 85,300 | 85,500 | 81,600 | 84,200 | 5,064 | 842 |
| 2008-03-26 | 81,800 | 86,500 | 81,500 | 86,300 | 7,631 | 863 |
| 2008-03-25 | 88,400 | 89,100 | 85,000 | 85,000 | 8,339 | 850 |
| 2008-03-24 | 87,500 | 89,800 | 87,000 | 87,400 | 5,993 | 874 |
| 2008-03-21 | 84,000 | 87,300 | 82,900 | 87,000 | 5,093 | 870 |
| 2008-03-19 | 83,200 | 84,400 | 80,500 | 84,400 | 7,133 | 844 |
| 2008-03-18 | 78,200 | 80,200 | 76,200 | 80,200 | 7,936 | 802 |
| 2008-03-17 | 77,100 | 80,400 | 74,200 | 79,000 | 11,584 | 790 |
| 2008-03-14 | 86,000 | 86,100 | 79,000 | 80,100 | 11,642 | 801 |
| 2008-03-13 | 85,100 | 89,200 | 84,000 | 86,400 | 9,038 | 864 |
| 2008-03-12 | 91,400 | 93,400 | 84,700 | 85,400 | 13,408 | 854 |
| 2008-03-11 | 83,600 | 90,800 | 83,500 | 88,300 | 17,283 | 883 |
| 2008-03-10 | 89,100 | 89,800 | 83,300 | 83,600 | 14,359 | 836 |
| 2008-03-07 | 94,000 | 94,600 | 91,200 | 92,100 | 9,591 | 921 |
| 2008-03-06 | 95,700 | 97,700 | 94,200 | 96,000 | 10,843 | 960 |
| 2008-03-05 | 96,000 | 96,700 | 93,000 | 94,100 | 12,420 | 941 |
| 2008-03-04 | 104,000 | 105,000 | 96,500 | 97,500 | 19,200 | 975 |
| 2008-03-03 | 104,000 | 106,000 | 101,000 | 103,000 | 6,601 | 1,030 |
| 2008-02-29 | 109,000 | 111,000 | 107,000 | 108,000 | 8,973 | 1,080 |
| 2008-02-28 | 105,000 | 111,000 | 105,000 | 110,000 | 13,853 | 1,100 |
| 2008-02-27 | 102,000 | 106,000 | 102,000 | 104,000 | 11,561 | 1,040 |
| 2008-02-26 | 102,000 | 103,000 | 100,000 | 102,000 | 9,674 | 1,020 |
| 2008-02-25 | 100,000 | 104,000 | 99,100 | 101,000 | 20,878 | 1,010 |
| 2008-02-22 | 107,000 | 108,000 | 96,400 | 99,200 | 29,582 | 992 |
| 2008-02-21 | 107,000 | 109,000 | 101,000 | 108,000 | 15,229 | 1,080 |
| 2008-02-20 | 111,000 | 112,000 | 105,000 | 106,000 | 15,876 | 1,060 |
| 2008-02-19 | 111,000 | 117,000 | 108,000 | 110,000 | 43,743 | 1,100 |
| 2008-02-18 | 94,600 | 105,000 | 94,000 | 101,000 | 56,228 | 1,010 |
| 2008-02-15 | 89,000 | 95,300 | 86,900 | 94,300 | 84,065 | 943 |
| 2008-02-14 | 90,100 | 90,900 | 89,000 | 89,000 | 43,135 | 890 |
| 2008-02-13 | 99,000 | 99,000 | 99,000 | 99,000 | 3,282 | 990 |
| 2008-02-12 | 119,000 | 119,000 | 119,000 | 119,000 | 1,318 | 1,190 |
| 2008-02-08 | 150,000 | 153,000 | 135,000 | 139,000 | 9,051 | 1,390 |
| 2008-02-07 | 168,000 | 169,000 | 156,000 | 158,000 | 4,928 | 1,580 |
| 2008-02-06 | 168,000 | 169,000 | 165,000 | 165,000 | 2,474 | 1,650 |
| 2008-02-05 | 170,000 | 170,000 | 168,000 | 168,000 | 1,429 | 1,680 |
| 2008-02-04 | 169,000 | 170,000 | 167,000 | 170,000 | 1,461 | 1,700 |
| 2008-02-01 | 167,000 | 167,000 | 164,000 | 166,000 | 784 | 1,660 |
| 2008-01-31 | 165,000 | 167,000 | 164,000 | 165,000 | 2,007 | 1,650 |
| 2008-01-30 | 173,000 | 173,000 | 165,000 | 165,000 | 1,766 | 1,650 |
| 2008-01-29 | 167,000 | 169,000 | 165,000 | 169,000 | 971 | 1,690 |
| 2008-01-28 | 171,000 | 171,000 | 164,000 | 164,000 | 1,355 | 1,640 |
| 2008-01-25 | 165,000 | 168,000 | 163,000 | 166,000 | 2,968 | 1,660 |
| 2008-01-24 | 159,000 | 163,000 | 158,000 | 162,000 | 1,331 | 1,620 |
| 2008-01-23 | 163,000 | 165,000 | 152,000 | 156,000 | 2,704 | 1,560 |
| 2008-01-22 | 161,000 | 162,000 | 155,000 | 155,000 | 2,567 | 1,550 |
| 2008-01-21 | 170,000 | 170,000 | 163,000 | 163,000 | 2,762 | 1,630 |
| 2008-01-18 | 167,000 | 175,000 | 164,000 | 173,000 | 3,331 | 1,730 |
| 2008-01-17 | 168,000 | 173,000 | 167,000 | 170,000 | 2,903 | 1,700 |
| 2008-01-16 | 173,000 | 173,000 | 167,000 | 169,000 | 3,618 | 1,690 |
| 2008-01-15 | 189,000 | 192,000 | 174,000 | 176,000 | 4,413 | 1,760 |
| 2008-01-11 | 184,000 | 184,000 | 179,000 | 181,000 | 2,557 | 1,810 |
| 2008-01-10 | 187,000 | 188,000 | 183,000 | 183,000 | 1,647 | 1,830 |
| 2008-01-09 | 180,000 | 188,000 | 179,000 | 188,000 | 4,026 | 1,880 |
| 2008-01-08 | 192,000 | 194,000 | 187,000 | 188,000 | 3,358 | 1,880 |
| 2008-01-07 | 197,000 | 197,000 | 192,000 | 194,000 | 1,950 | 1,940 |
| 2008-01-04 | 202,000 | 203,000 | 195,000 | 196,000 | 2,377 | 1,960 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2001-03-27]1株→3株
