2695 くら寿司(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 | 165,000 | 165,000 | 163,200 | 163,500 | 45 | 408.75 |
| 2008-12-29 | 164,100 | 164,100 | 161,100 | 162,600 | 73 | 406.50 |
| 2008-12-26 | 160,000 | 162,300 | 159,000 | 162,300 | 59 | 405.75 |
| 2008-12-25 | 159,500 | 161,000 | 159,500 | 160,000 | 59 | 400 |
| 2008-12-24 | 161,000 | 161,200 | 159,000 | 160,000 | 110 | 400 |
| 2008-12-22 | 158,100 | 161,200 | 157,100 | 160,900 | 129 | 402.25 |
| 2008-12-19 | 158,700 | 159,000 | 156,000 | 158,000 | 246 | 395 |
| 2008-12-18 | 155,000 | 158,600 | 155,000 | 158,400 | 239 | 396 |
| 2008-12-17 | 145,000 | 149,000 | 145,000 | 148,600 | 211 | 371.50 |
| 2008-12-16 | 138,000 | 141,000 | 135,600 | 139,700 | 248 | 349.25 |
| 2008-12-15 | 137,000 | 138,000 | 136,000 | 136,000 | 152 | 340 |
| 2008-12-12 | 133,400 | 135,400 | 132,000 | 135,000 | 244 | 337.50 |
| 2008-12-11 | 136,000 | 136,000 | 128,500 | 132,000 | 162 | 330 |
| 2008-12-10 | 134,300 | 136,100 | 133,600 | 135,000 | 64 | 337.50 |
| 2008-12-09 | 136,900 | 137,000 | 131,200 | 134,900 | 50 | 337.25 |
| 2008-12-08 | 134,100 | 136,100 | 131,000 | 134,400 | 185 | 336 |
| 2008-12-05 | 132,200 | 134,000 | 131,300 | 133,200 | 142 | 333 |
| 2008-12-04 | 130,000 | 132,400 | 128,600 | 131,300 | 115 | 328.25 |
| 2008-12-03 | 128,600 | 131,100 | 128,100 | 131,000 | 102 | 327.50 |
| 2008-12-02 | 130,000 | 130,000 | 125,000 | 128,500 | 189 | 321.25 |
| 2008-12-01 | 133,000 | 133,200 | 131,600 | 132,000 | 71 | 330 |
| 2008-11-28 | 132,000 | 133,900 | 131,900 | 133,500 | 62 | 333.75 |
| 2008-11-27 | 132,600 | 133,800 | 131,700 | 132,400 | 76 | 331 |
| 2008-11-26 | 136,000 | 136,000 | 131,500 | 131,900 | 143 | 329.75 |
| 2008-11-25 | 137,000 | 137,100 | 134,000 | 136,200 | 144 | 340.50 |
| 2008-11-21 | 133,200 | 135,300 | 130,800 | 135,300 | 154 | 338.25 |
| 2008-11-20 | 132,000 | 138,000 | 130,000 | 134,900 | 141 | 337.25 |
| 2008-11-19 | 134,700 | 134,700 | 132,500 | 134,300 | 70 | 335.75 |
| 2008-11-18 | 134,200 | 135,800 | 132,000 | 134,900 | 105 | 337.25 |
| 2008-11-17 | 133,400 | 135,100 | 131,300 | 134,400 | 142 | 336 |
| 2008-11-14 | 133,000 | 133,000 | 128,400 | 131,500 | 201 | 328.75 |
| 2008-11-13 | 130,000 | 132,500 | 127,500 | 130,500 | 81 | 326.25 |
| 2008-11-12 | 132,000 | 134,200 | 128,800 | 131,000 | 173 | 327.50 |
| 2008-11-11 | 138,200 | 138,200 | 131,000 | 132,600 | 145 | 331.50 |
| 2008-11-10 | 138,100 | 140,000 | 134,100 | 134,600 | 253 | 336.50 |
| 2008-11-07 | 135,000 | 141,000 | 133,000 | 134,500 | 154 | 336.25 |
| 2008-11-06 | 144,000 | 145,300 | 134,000 | 135,500 | 246 | 338.75 |
| 2008-11-05 | 136,000 | 144,000 | 136,000 | 144,000 | 276 | 360 |
| 2008-11-04 | 132,000 | 137,000 | 131,600 | 134,600 | 194 | 336.50 |
| 2008-10-31 | 132,000 | 133,000 | 128,800 | 131,600 | 205 | 329 |
| 2008-10-30 | 121,000 | 128,900 | 121,000 | 128,800 | 212 | 322 |
| 2008-10-29 | 129,000 | 129,000 | 116,300 | 120,000 | 271 | 300 |
| 2008-10-28 | 119,900 | 119,900 | 115,000 | 119,000 | 355 | 297.50 |
| 2008-10-27 | 124,100 | 124,500 | 116,000 | 120,000 | 361 | 300 |
| 2008-10-24 | 127,600 | 127,600 | 121,800 | 123,000 | 190 | 307.50 |
| 2008-10-23 | 126,300 | 127,000 | 120,000 | 123,600 | 390 | 309 |
| 2008-10-22 | 134,000 | 134,000 | 126,100 | 126,800 | 334 | 317 |
| 2008-10-21 | 139,500 | 139,800 | 133,300 | 133,400 | 359 | 333.50 |
| 2008-10-20 | 133,000 | 135,000 | 132,700 | 134,100 | 205 | 335.25 |
| 2008-10-17 | 133,500 | 133,500 | 130,000 | 132,400 | 187 | 331 |
| 2008-10-16 | 130,000 | 133,500 | 121,000 | 131,200 | 373 | 328 |
| 2008-10-15 | 131,200 | 135,000 | 131,100 | 133,000 | 459 | 332.50 |
| 2008-10-14 | 140,000 | 140,000 | 138,000 | 140,000 | 485 | 350 |
| 2008-10-10 | 125,000 | 125,000 | 115,500 | 120,000 | 345 | 300 |
| 2008-10-09 | 134,500 | 134,500 | 126,100 | 128,100 | 270 | 320.25 |
| 2008-10-08 | 140,000 | 140,500 | 135,400 | 136,500 | 184 | 341.25 |
| 2008-10-07 | 144,200 | 145,000 | 140,100 | 142,300 | 229 | 355.75 |
| 2008-10-06 | 158,000 | 158,300 | 149,500 | 151,200 | 155 | 378 |
| 2008-10-03 | 162,700 | 163,000 | 155,000 | 159,900 | 306 | 399.75 |
| 2008-10-02 | 173,000 | 173,000 | 165,100 | 165,100 | 109 | 412.75 |
| 2008-10-01 | 176,000 | 176,000 | 169,000 | 171,300 | 100 | 428.25 |
| 2008-09-30 | 162,000 | 169,000 | 161,000 | 169,000 | 208 | 422.50 |
| 2008-09-29 | 179,100 | 179,800 | 176,500 | 177,000 | 173 | 442.50 |
| 2008-09-26 | 185,000 | 185,000 | 180,300 | 180,900 | 186 | 452.25 |
| 2008-09-25 | 187,000 | 187,000 | 183,100 | 183,700 | 107 | 459.25 |
| 2008-09-24 | 187,500 | 188,000 | 186,100 | 187,400 | 130 | 468.50 |
| 2008-09-22 | 190,000 | 193,700 | 189,400 | 189,400 | 122 | 473.50 |
| 2008-09-19 | 187,200 | 189,600 | 187,200 | 189,400 | 180 | 473.50 |
| 2008-09-18 | 190,000 | 190,000 | 183,000 | 186,500 | 158 | 466.25 |
| 2008-09-17 | 191,500 | 192,000 | 190,100 | 190,100 | 105 | 475.25 |
| 2008-09-16 | 195,400 | 195,400 | 190,000 | 190,200 | 168 | 475.50 |
| 2008-09-12 | 194,600 | 196,000 | 192,700 | 195,000 | 241 | 487.50 |
| 2008-09-11 | 199,000 | 199,500 | 196,000 | 196,000 | 102 | 490 |
| 2008-09-10 | 196,500 | 199,000 | 196,100 | 198,800 | 109 | 497 |
| 2008-09-09 | 198,000 | 198,500 | 196,500 | 197,000 | 62 | 492.50 |
| 2008-09-08 | 195,300 | 198,500 | 195,300 | 198,000 | 54 | 495 |
| 2008-09-05 | 196,100 | 197,000 | 195,000 | 195,000 | 104 | 487.50 |
| 2008-09-04 | 197,000 | 198,200 | 196,900 | 197,000 | 44 | 492.50 |
| 2008-09-03 | 198,000 | 198,000 | 197,000 | 198,000 | 30 | 495 |
| 2008-09-02 | 198,000 | 198,900 | 196,200 | 196,200 | 51 | 490.50 |
| 2008-09-01 | 199,600 | 199,800 | 197,000 | 197,200 | 63 | 493 |
| 2008-08-29 | 198,000 | 200,000 | 198,000 | 199,400 | 160 | 498.50 |
| 2008-08-28 | 196,200 | 196,500 | 196,000 | 196,300 | 73 | 490.75 |
| 2008-08-27 | 197,500 | 198,000 | 196,000 | 196,100 | 78 | 490.25 |
| 2008-08-26 | 198,600 | 198,600 | 196,500 | 197,500 | 84 | 493.75 |
| 2008-08-25 | 200,000 | 200,000 | 198,600 | 198,600 | 96 | 496.50 |
| 2008-08-22 | 199,100 | 200,000 | 198,500 | 200,000 | 37 | 500 |
| 2008-08-21 | 201,700 | 201,700 | 199,000 | 199,000 | 57 | 497.50 |
| 2008-08-20 | 201,000 | 202,000 | 199,900 | 202,000 | 108 | 505 |
| 2008-08-19 | 206,000 | 206,000 | 201,100 | 203,000 | 99 | 507.50 |
| 2008-08-18 | 199,000 | 200,000 | 198,800 | 198,800 | 40 | 497 |
| 2008-08-15 | 200,200 | 200,200 | 197,100 | 198,500 | 172 | 496.25 |
| 2008-08-14 | 197,100 | 199,500 | 196,100 | 196,200 | 101 | 490.50 |
| 2008-08-13 | 200,200 | 201,100 | 196,200 | 196,200 | 203 | 490.50 |
| 2008-08-12 | 203,100 | 204,000 | 200,100 | 200,400 | 201 | 501 |
| 2008-08-11 | 202,500 | 205,500 | 202,500 | 202,600 | 84 | 506.50 |
| 2008-08-08 | 204,100 | 205,100 | 202,000 | 202,100 | 137 | 505.25 |
| 2008-08-07 | 209,500 | 209,500 | 205,100 | 205,300 | 91 | 513.25 |
| 2008-08-06 | 207,800 | 209,400 | 207,300 | 208,000 | 81 | 520 |
| 2008-08-05 | 206,500 | 206,500 | 204,600 | 205,000 | 148 | 512.50 |
| 2008-08-04 | 208,600 | 208,600 | 206,800 | 207,500 | 56 | 518.75 |
| 2008-08-01 | 208,200 | 208,700 | 207,000 | 208,700 | 98 | 521.75 |
| 2008-07-31 | 213,200 | 213,400 | 205,200 | 209,100 | 302 | 522.75 |
| 2008-07-30 | 215,200 | 216,000 | 213,600 | 214,500 | 99 | 536.25 |
| 2008-07-29 | 215,300 | 215,800 | 213,000 | 213,800 | 168 | 534.50 |
| 2008-07-28 | 216,400 | 216,400 | 215,100 | 215,900 | 69 | 539.75 |
| 2008-07-25 | 219,200 | 219,800 | 213,500 | 216,000 | 310 | 540 |
| 2008-07-24 | 220,300 | 223,500 | 218,500 | 219,100 | 248 | 547.75 |
| 2008-07-23 | 216,700 | 220,500 | 216,700 | 219,600 | 187 | 549 |
| 2008-07-22 | 220,000 | 220,000 | 214,000 | 215,900 | 142 | 539.75 |
| 2008-07-18 | 226,000 | 226,000 | 222,000 | 223,000 | 108 | 557.50 |
| 2008-07-17 | 228,000 | 228,000 | 223,000 | 225,000 | 91 | 562.50 |
| 2008-07-16 | 227,000 | 229,000 | 225,000 | 227,000 | 84 | 567.50 |
| 2008-07-15 | 233,000 | 234,000 | 228,000 | 230,000 | 265 | 575 |
| 2008-07-14 | 235,000 | 236,000 | 234,000 | 234,000 | 185 | 585 |
| 2008-07-11 | 240,000 | 241,000 | 236,000 | 239,000 | 109 | 597.50 |
| 2008-07-10 | 250,000 | 250,000 | 245,000 | 245,000 | 105 | 612.50 |
| 2008-07-09 | 251,000 | 255,000 | 251,000 | 252,000 | 45 | 630 |
| 2008-07-08 | 252,000 | 254,000 | 250,000 | 250,000 | 109 | 625 |
| 2008-07-07 | 252,000 | 253,000 | 250,000 | 253,000 | 26 | 632.50 |
| 2008-07-04 | 250,000 | 253,000 | 250,000 | 253,000 | 40 | 632.50 |
| 2008-07-03 | 255,000 | 255,000 | 250,000 | 253,000 | 37 | 632.50 |
| 2008-07-02 | 253,000 | 257,000 | 252,000 | 255,000 | 24 | 637.50 |
| 2008-07-01 | 257,000 | 257,000 | 255,000 | 255,000 | 14 | 637.50 |
| 2008-06-30 | 255,000 | 257,000 | 253,000 | 257,000 | 34 | 642.50 |
| 2008-06-27 | 254,000 | 259,000 | 254,000 | 259,000 | 59 | 647.50 |
| 2008-06-26 | 256,000 | 257,000 | 256,000 | 257,000 | 13 | 642.50 |
| 2008-06-25 | 256,000 | 258,000 | 253,000 | 254,000 | 57 | 635 |
| 2008-06-24 | 255,000 | 261,000 | 255,000 | 260,000 | 91 | 650 |
| 2008-06-23 | 256,000 | 257,000 | 253,000 | 255,000 | 62 | 637.50 |
| 2008-06-20 | 255,000 | 257,000 | 255,000 | 256,000 | 83 | 640 |
| 2008-06-19 | 256,000 | 257,000 | 256,000 | 256,000 | 83 | 640 |
| 2008-06-18 | 259,000 | 259,000 | 255,000 | 256,000 | 50 | 640 |
| 2008-06-17 | 256,000 | 258,000 | 255,000 | 256,000 | 36 | 640 |
| 2008-06-16 | 265,000 | 266,000 | 255,000 | 257,000 | 87 | 642.50 |
| 2008-06-13 | 267,000 | 273,000 | 263,000 | 263,000 | 235 | 657.50 |
| 2008-06-12 | 270,000 | 274,000 | 266,000 | 274,000 | 142 | 685 |
| 2008-06-11 | 271,000 | 271,000 | 270,000 | 270,000 | 52 | 675 |
| 2008-06-10 | 270,000 | 270,000 | 268,000 | 270,000 | 69 | 675 |
| 2008-06-09 | 268,000 | 271,000 | 266,000 | 269,000 | 72 | 672.50 |
| 2008-06-06 | 272,000 | 274,000 | 268,000 | 269,000 | 249 | 672.50 |
| 2008-06-05 | 270,000 | 272,000 | 270,000 | 271,000 | 44 | 677.50 |
| 2008-06-04 | 270,000 | 272,000 | 270,000 | 272,000 | 48 | 680 |
| 2008-06-03 | 269,000 | 270,000 | 269,000 | 270,000 | 48 | 675 |
| 2008-06-02 | 271,000 | 271,000 | 268,000 | 270,000 | 75 | 675 |
| 2008-05-30 | 270,000 | 272,000 | 270,000 | 271,000 | 78 | 677.50 |
| 2008-05-29 | 272,000 | 272,000 | 270,000 | 271,000 | 74 | 677.50 |
| 2008-05-28 | 267,000 | 272,000 | 267,000 | 272,000 | 37 | 680 |
| 2008-05-27 | 270,000 | 271,000 | 269,000 | 271,000 | 67 | 677.50 |
| 2008-05-26 | 267,000 | 269,000 | 266,000 | 268,000 | 63 | 670 |
| 2008-05-23 | 266,000 | 269,000 | 266,000 | 268,000 | 49 | 670 |
| 2008-05-22 | 262,000 | 268,000 | 261,000 | 267,000 | 94 | 667.50 |
| 2008-05-21 | 266,000 | 268,000 | 265,000 | 266,000 | 51 | 665 |
| 2008-05-20 | 274,000 | 274,000 | 266,000 | 266,000 | 64 | 665 |
| 2008-05-19 | 268,000 | 274,000 | 268,000 | 273,000 | 86 | 682.50 |
| 2008-05-16 | 267,000 | 271,000 | 267,000 | 270,000 | 78 | 675 |
| 2008-05-15 | 271,000 | 271,000 | 265,000 | 270,000 | 75 | 675 |
| 2008-05-14 | 267,000 | 271,000 | 267,000 | 270,000 | 65 | 675 |
| 2008-05-13 | 265,000 | 270,000 | 264,000 | 270,000 | 40 | 675 |
| 2008-05-12 | 267,000 | 271,000 | 265,000 | 269,000 | 40 | 672.50 |
| 2008-05-09 | 271,000 | 272,000 | 270,000 | 271,000 | 70 | 677.50 |
| 2008-05-08 | 270,000 | 273,000 | 269,000 | 271,000 | 136 | 677.50 |
| 2008-05-07 | 270,000 | 271,000 | 270,000 | 270,000 | 109 | 675 |
| 2008-05-02 | 266,000 | 268,000 | 266,000 | 268,000 | 106 | 670 |
| 2008-05-01 | 262,000 | 266,000 | 260,000 | 264,000 | 119 | 660 |
| 2008-04-30 | 261,000 | 266,000 | 261,000 | 265,000 | 61 | 662.50 |
| 2008-04-28 | 270,000 | 273,000 | 266,000 | 268,000 | 193 | 670 |
| 2008-04-25 | 265,000 | 275,000 | 264,000 | 274,000 | 733 | 685 |
| 2008-04-24 | 262,000 | 266,000 | 260,000 | 265,000 | 373 | 662.50 |
| 2008-04-23 | 262,000 | 265,000 | 260,000 | 264,000 | 310 | 660 |
| 2008-04-22 | 258,000 | 262,000 | 257,000 | 261,000 | 342 | 652.50 |
| 2008-04-21 | 258,000 | 258,000 | 256,000 | 258,000 | 138 | 645 |
| 2008-04-18 | 257,000 | 257,000 | 255,000 | 257,000 | 69 | 642.50 |
| 2008-04-17 | 255,000 | 256,000 | 255,000 | 256,000 | 42 | 640 |
| 2008-04-16 | 254,000 | 255,000 | 254,000 | 255,000 | 26 | 637.50 |
| 2008-04-15 | 256,000 | 257,000 | 255,000 | 256,000 | 46 | 640 |
| 2008-04-14 | 256,000 | 257,000 | 255,000 | 256,000 | 29 | 640 |
| 2008-04-11 | 255,000 | 258,000 | 253,000 | 258,000 | 66 | 645 |
| 2008-04-10 | 256,000 | 257,000 | 252,000 | 254,000 | 104 | 635 |
| 2008-04-09 | 258,000 | 258,000 | 255,000 | 256,000 | 56 | 640 |
| 2008-04-08 | 258,000 | 258,000 | 256,000 | 257,000 | 42 | 642.50 |
| 2008-04-07 | 258,000 | 258,000 | 256,000 | 258,000 | 37 | 645 |
| 2008-04-04 | 258,000 | 259,000 | 255,000 | 256,000 | 64 | 640 |
| 2008-04-03 | 255,000 | 260,000 | 255,000 | 259,000 | 145 | 647.50 |
| 2008-04-02 | 250,000 | 255,000 | 248,000 | 254,000 | 113 | 635 |
| 2008-04-01 | 248,000 | 249,000 | 247,000 | 249,000 | 75 | 622.50 |
| 2008-03-31 | 248,000 | 248,000 | 246,000 | 247,000 | 35 | 617.50 |
| 2008-03-28 | 245,000 | 247,000 | 245,000 | 246,000 | 71 | 615 |
| 2008-03-27 | 243,000 | 245,000 | 243,000 | 245,000 | 64 | 612.50 |
| 2008-03-26 | 244,000 | 244,000 | 242,000 | 242,000 | 37 | 605 |
| 2008-03-25 | 244,000 | 244,000 | 240,000 | 243,000 | 106 | 607.50 |
| 2008-03-24 | 242,000 | 243,000 | 241,000 | 242,000 | 58 | 605 |
| 2008-03-21 | 240,000 | 242,000 | 238,000 | 242,000 | 130 | 605 |
| 2008-03-19 | 230,000 | 237,000 | 230,000 | 237,000 | 101 | 592.50 |
| 2008-03-18 | 228,000 | 232,000 | 227,000 | 232,000 | 77 | 580 |
| 2008-03-17 | 234,000 | 234,000 | 227,000 | 229,000 | 109 | 572.50 |
| 2008-03-14 | 232,000 | 234,000 | 230,000 | 230,000 | 313 | 575 |
| 2008-03-13 | 234,000 | 235,000 | 232,000 | 232,000 | 124 | 580 |
| 2008-03-12 | 234,000 | 237,000 | 232,000 | 234,000 | 171 | 585 |
| 2008-03-11 | 232,000 | 234,000 | 232,000 | 232,000 | 91 | 580 |
| 2008-03-10 | 236,000 | 236,000 | 233,000 | 234,000 | 62 | 585 |
| 2008-03-07 | 237,000 | 238,000 | 236,000 | 236,000 | 42 | 590 |
| 2008-03-06 | 237,000 | 239,000 | 237,000 | 238,000 | 30 | 595 |
| 2008-03-05 | 238,000 | 240,000 | 237,000 | 237,000 | 86 | 592.50 |
| 2008-03-04 | 239,000 | 240,000 | 237,000 | 237,000 | 45 | 592.50 |
| 2008-03-03 | 241,000 | 241,000 | 238,000 | 239,000 | 59 | 597.50 |
| 2008-02-29 | 245,000 | 245,000 | 242,000 | 242,000 | 46 | 605 |
| 2008-02-28 | 244,000 | 245,000 | 243,000 | 243,000 | 18 | 607.50 |
| 2008-02-27 | 244,000 | 246,000 | 243,000 | 244,000 | 30 | 610 |
| 2008-02-26 | 248,000 | 248,000 | 242,000 | 242,000 | 49 | 605 |
| 2008-02-25 | 244,000 | 246,000 | 244,000 | 246,000 | 50 | 615 |
| 2008-02-22 | 244,000 | 244,000 | 242,000 | 243,000 | 27 | 607.50 |
| 2008-02-21 | 243,000 | 245,000 | 242,000 | 243,000 | 50 | 607.50 |
| 2008-02-20 | 245,000 | 246,000 | 243,000 | 243,000 | 36 | 607.50 |
| 2008-02-19 | 245,000 | 247,000 | 245,000 | 247,000 | 41 | 617.50 |
| 2008-02-18 | 245,000 | 248,000 | 245,000 | 245,000 | 42 | 612.50 |
| 2008-02-15 | 248,000 | 250,000 | 246,000 | 246,000 | 61 | 615 |
| 2008-02-14 | 248,000 | 250,000 | 246,000 | 247,000 | 54 | 617.50 |
| 2008-02-13 | 251,000 | 252,000 | 247,000 | 247,000 | 144 | 617.50 |
| 2008-02-12 | 250,000 | 251,000 | 249,000 | 250,000 | 97 | 625 |
| 2008-02-08 | 247,000 | 249,000 | 247,000 | 249,000 | 77 | 622.50 |
| 2008-02-07 | 245,000 | 247,000 | 244,000 | 246,000 | 47 | 615 |
| 2008-02-06 | 246,000 | 247,000 | 245,000 | 245,000 | 58 | 612.50 |
| 2008-02-05 | 247,000 | 249,000 | 247,000 | 248,000 | 38 | 620 |
| 2008-02-04 | 249,000 | 250,000 | 247,000 | 247,000 | 58 | 617.50 |
| 2008-02-01 | 248,000 | 248,000 | 245,000 | 248,000 | 68 | 620 |
| 2008-01-31 | 245,000 | 249,000 | 245,000 | 248,000 | 59 | 620 |
| 2008-01-30 | 244,000 | 245,000 | 244,000 | 245,000 | 39 | 612.50 |
| 2008-01-29 | 246,000 | 247,000 | 243,000 | 247,000 | 51 | 617.50 |
| 2008-01-28 | 247,000 | 247,000 | 244,000 | 244,000 | 54 | 610 |
| 2008-01-25 | 245,000 | 246,000 | 242,000 | 246,000 | 64 | 615 |
| 2008-01-24 | 241,000 | 247,000 | 240,000 | 241,000 | 67 | 602.50 |
| 2008-01-23 | 237,000 | 245,000 | 236,000 | 245,000 | 134 | 612.50 |
| 2008-01-22 | 239,000 | 241,000 | 235,000 | 235,000 | 103 | 587.50 |
| 2008-01-21 | 243,000 | 243,000 | 241,000 | 241,000 | 75 | 602.50 |
| 2008-01-18 | 240,000 | 243,000 | 237,000 | 243,000 | 111 | 607.50 |
| 2008-01-17 | 232,000 | 242,000 | 232,000 | 236,000 | 61 | 590 |
| 2008-01-16 | 232,000 | 238,000 | 232,000 | 234,000 | 114 | 585 |
| 2008-01-15 | 251,000 | 251,000 | 243,000 | 244,000 | 98 | 610 |
| 2008-01-11 | 252,000 | 253,000 | 246,000 | 251,000 | 69 | 627.50 |
| 2008-01-10 | 248,000 | 252,000 | 247,000 | 251,000 | 67 | 627.50 |
| 2008-01-09 | 244,000 | 250,000 | 244,000 | 250,000 | 123 | 625 |
| 2008-01-08 | 244,000 | 244,000 | 238,000 | 242,000 | 95 | 605 |
| 2008-01-07 | 240,000 | 243,000 | 237,000 | 238,000 | 96 | 595 |
| 2008-01-04 | 244,000 | 244,000 | 239,000 | 239,000 | 48 | 597.50 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2010-04-27]1株→200株 [2006-04-25]1株→2株 [2004-04-26]1株→2株 [2002-04-24]1株→2株 [2001-10-26]1株→2株
