2698 (株)キャンドゥ 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 | 79,000 | 79,400 | 78,800 | 79,400 | 49 | 794 |
| 2008-12-29 | 78,900 | 79,000 | 78,000 | 78,800 | 90 | 788 |
| 2008-12-26 | 78,000 | 78,400 | 77,800 | 78,100 | 81 | 781 |
| 2008-12-25 | 78,700 | 79,200 | 78,400 | 78,400 | 65 | 784 |
| 2008-12-24 | 79,400 | 79,500 | 78,600 | 79,100 | 100 | 791 |
| 2008-12-22 | 79,300 | 79,600 | 79,000 | 79,600 | 123 | 796 |
| 2008-12-19 | 78,700 | 79,400 | 78,300 | 79,000 | 185 | 790 |
| 2008-12-18 | 78,200 | 78,900 | 78,100 | 78,300 | 261 | 783 |
| 2008-12-17 | 77,600 | 78,000 | 77,400 | 78,000 | 144 | 780 |
| 2008-12-16 | 77,400 | 77,600 | 77,000 | 77,500 | 119 | 775 |
| 2008-12-15 | 76,900 | 77,900 | 76,800 | 77,400 | 196 | 774 |
| 2008-12-12 | 77,000 | 77,200 | 76,500 | 76,500 | 251 | 765 |
| 2008-12-11 | 76,900 | 76,900 | 76,500 | 76,900 | 82 | 769 |
| 2008-12-10 | 76,800 | 76,900 | 76,100 | 76,800 | 78 | 768 |
| 2008-12-09 | 76,600 | 77,000 | 76,000 | 76,800 | 147 | 768 |
| 2008-12-08 | 75,600 | 76,500 | 75,400 | 76,500 | 231 | 765 |
| 2008-12-05 | 75,400 | 76,000 | 75,200 | 75,200 | 182 | 752 |
| 2008-12-04 | 75,500 | 75,700 | 75,100 | 75,200 | 135 | 752 |
| 2008-12-03 | 75,700 | 75,800 | 75,200 | 75,700 | 139 | 757 |
| 2008-12-02 | 75,300 | 75,700 | 75,000 | 75,300 | 170 | 753 |
| 2008-12-01 | 77,300 | 77,300 | 75,700 | 76,000 | 249 | 760 |
| 2008-11-28 | 75,900 | 77,000 | 75,600 | 76,800 | 395 | 768 |
| 2008-11-27 | 75,200 | 75,900 | 74,700 | 75,500 | 281 | 755 |
| 2008-11-26 | 74,900 | 76,300 | 74,900 | 75,000 | 337 | 750 |
| 2008-11-25 | 76,000 | 77,000 | 74,700 | 76,900 | 1,299 | 769 |
| 2008-11-21 | 78,100 | 78,500 | 77,700 | 78,500 | 1,542 | 785 |
| 2008-11-20 | 80,400 | 80,600 | 79,700 | 80,100 | 410 | 801 |
| 2008-11-19 | 80,800 | 81,300 | 80,500 | 80,800 | 535 | 808 |
| 2008-11-18 | 81,700 | 81,800 | 81,200 | 81,400 | 293 | 814 |
| 2008-11-17 | 81,500 | 82,000 | 81,200 | 81,700 | 274 | 817 |
| 2008-11-14 | 82,000 | 82,200 | 81,300 | 81,500 | 170 | 815 |
| 2008-11-13 | 81,900 | 82,200 | 81,400 | 81,500 | 205 | 815 |
| 2008-11-12 | 82,100 | 82,800 | 81,800 | 81,900 | 182 | 819 |
| 2008-11-11 | 82,600 | 83,100 | 81,700 | 82,100 | 223 | 821 |
| 2008-11-10 | 82,300 | 83,000 | 82,100 | 82,300 | 186 | 823 |
| 2008-11-07 | 81,700 | 82,600 | 81,600 | 81,600 | 175 | 816 |
| 2008-11-06 | 82,000 | 82,200 | 81,600 | 82,100 | 192 | 821 |
| 2008-11-05 | 82,000 | 82,700 | 81,500 | 81,900 | 285 | 819 |
| 2008-11-04 | 82,200 | 82,900 | 82,000 | 82,000 | 141 | 820 |
| 2008-10-31 | 83,200 | 83,200 | 82,200 | 82,200 | 170 | 822 |
| 2008-10-30 | 81,100 | 83,000 | 81,100 | 83,000 | 215 | 830 |
| 2008-10-29 | 81,000 | 81,500 | 80,400 | 81,300 | 239 | 813 |
| 2008-10-28 | 77,700 | 80,000 | 77,300 | 80,000 | 240 | 800 |
| 2008-10-27 | 79,800 | 80,300 | 78,400 | 78,600 | 260 | 786 |
| 2008-10-24 | 80,600 | 80,700 | 79,600 | 80,300 | 160 | 803 |
| 2008-10-23 | 80,500 | 80,900 | 78,400 | 80,900 | 266 | 809 |
| 2008-10-22 | 82,300 | 82,300 | 81,100 | 81,100 | 133 | 811 |
| 2008-10-21 | 82,100 | 82,800 | 81,500 | 82,300 | 192 | 823 |
| 2008-10-20 | 80,000 | 81,600 | 80,000 | 81,300 | 181 | 813 |
| 2008-10-17 | 78,700 | 80,400 | 78,600 | 80,400 | 186 | 804 |
| 2008-10-16 | 78,300 | 78,700 | 76,900 | 77,000 | 215 | 770 |
| 2008-10-15 | 78,500 | 79,800 | 77,700 | 79,800 | 190 | 798 |
| 2008-10-14 | 75,000 | 79,000 | 75,000 | 79,000 | 202 | 790 |
| 2008-10-10 | 73,200 | 73,200 | 70,100 | 71,300 | 287 | 713 |
| 2008-10-09 | 77,100 | 77,900 | 75,100 | 75,100 | 274 | 751 |
| 2008-10-08 | 79,000 | 80,800 | 77,200 | 78,000 | 330 | 780 |
| 2008-10-07 | 79,500 | 82,700 | 78,100 | 81,000 | 501 | 810 |
| 2008-10-06 | 81,500 | 81,800 | 81,100 | 81,700 | 346 | 817 |
| 2008-10-03 | 81,800 | 82,000 | 81,500 | 82,000 | 187 | 820 |
| 2008-10-02 | 81,700 | 82,100 | 81,100 | 82,000 | 215 | 820 |
| 2008-10-01 | 80,900 | 82,000 | 80,800 | 81,800 | 108 | 818 |
| 2008-09-30 | 80,400 | 81,200 | 80,000 | 81,200 | 165 | 812 |
| 2008-09-29 | 81,100 | 82,300 | 81,100 | 81,900 | 159 | 819 |
| 2008-09-26 | 81,900 | 82,300 | 81,000 | 81,600 | 198 | 816 |
| 2008-09-25 | 81,900 | 82,300 | 81,700 | 81,900 | 105 | 819 |
| 2008-09-24 | 82,300 | 84,000 | 82,000 | 82,300 | 162 | 823 |
| 2008-09-22 | 85,900 | 86,900 | 83,900 | 83,900 | 202 | 839 |
| 2008-09-19 | 83,400 | 87,100 | 83,300 | 86,900 | 453 | 869 |
| 2008-09-18 | 81,000 | 84,900 | 80,500 | 84,400 | 260 | 844 |
| 2008-09-17 | 80,400 | 81,800 | 80,400 | 81,700 | 171 | 817 |
| 2008-09-16 | 80,000 | 81,400 | 79,900 | 81,400 | 177 | 814 |
| 2008-09-12 | 80,800 | 81,100 | 80,600 | 81,000 | 128 | 810 |
| 2008-09-11 | 81,000 | 81,400 | 80,600 | 80,800 | 61 | 808 |
| 2008-09-10 | 80,400 | 81,200 | 80,400 | 81,100 | 96 | 811 |
| 2008-09-09 | 81,100 | 81,100 | 80,600 | 80,800 | 56 | 808 |
| 2008-09-08 | 80,400 | 81,200 | 80,400 | 81,000 | 78 | 810 |
| 2008-09-05 | 80,300 | 81,000 | 80,200 | 80,800 | 99 | 808 |
| 2008-09-04 | 81,300 | 81,500 | 80,900 | 81,400 | 44 | 814 |
| 2008-09-03 | 80,300 | 81,400 | 80,300 | 81,400 | 74 | 814 |
| 2008-09-02 | 81,100 | 81,400 | 80,300 | 80,700 | 88 | 807 |
| 2008-09-01 | 81,600 | 81,700 | 81,100 | 81,100 | 76 | 811 |
| 2008-08-29 | 81,000 | 81,900 | 81,000 | 81,800 | 112 | 818 |
| 2008-08-28 | 81,000 | 81,000 | 80,400 | 80,900 | 72 | 809 |
| 2008-08-27 | 80,700 | 80,800 | 80,300 | 80,700 | 53 | 807 |
| 2008-08-26 | 80,100 | 80,900 | 80,000 | 80,900 | 48 | 809 |
| 2008-08-25 | 80,200 | 80,700 | 79,800 | 80,700 | 77 | 807 |
| 2008-08-22 | 80,200 | 80,200 | 79,600 | 80,100 | 51 | 801 |
| 2008-08-21 | 79,900 | 80,300 | 79,600 | 79,900 | 39 | 799 |
| 2008-08-20 | 79,900 | 80,400 | 79,500 | 80,100 | 39 | 801 |
| 2008-08-19 | 80,100 | 80,200 | 79,300 | 79,800 | 63 | 798 |
| 2008-08-18 | 80,000 | 80,800 | 80,000 | 80,700 | 75 | 807 |
| 2008-08-15 | 79,900 | 80,200 | 79,100 | 80,000 | 93 | 800 |
| 2008-08-14 | 79,600 | 80,400 | 79,200 | 80,100 | 76 | 801 |
| 2008-08-13 | 80,500 | 80,600 | 79,700 | 79,800 | 135 | 798 |
| 2008-08-12 | 81,000 | 81,100 | 80,700 | 80,800 | 55 | 808 |
| 2008-08-11 | 80,000 | 81,000 | 80,000 | 81,000 | 59 | 810 |
| 2008-08-08 | 79,600 | 80,800 | 79,500 | 80,600 | 85 | 806 |
| 2008-08-07 | 80,600 | 80,600 | 79,800 | 80,000 | 69 | 800 |
| 2008-08-06 | 80,100 | 80,900 | 80,100 | 80,800 | 68 | 808 |
| 2008-08-05 | 79,600 | 80,000 | 79,600 | 80,000 | 86 | 800 |
| 2008-08-04 | 80,200 | 80,700 | 79,700 | 80,000 | 43 | 800 |
| 2008-08-01 | 80,900 | 81,000 | 79,600 | 79,800 | 124 | 798 |
| 2008-07-31 | 80,900 | 81,000 | 80,400 | 80,900 | 78 | 809 |
| 2008-07-30 | 79,200 | 80,400 | 79,100 | 80,400 | 81 | 804 |
| 2008-07-29 | 79,300 | 79,300 | 78,700 | 79,000 | 86 | 790 |
| 2008-07-28 | 78,500 | 79,500 | 78,500 | 79,300 | 228 | 793 |
| 2008-07-25 | 81,900 | 81,900 | 80,500 | 80,500 | 71 | 805 |
| 2008-07-24 | 80,900 | 81,500 | 80,600 | 81,500 | 114 | 815 |
| 2008-07-23 | 80,700 | 81,400 | 80,100 | 80,300 | 118 | 803 |
| 2008-07-22 | 79,600 | 80,000 | 79,000 | 80,000 | 113 | 800 |
| 2008-07-18 | 79,000 | 79,400 | 78,700 | 79,000 | 97 | 790 |
| 2008-07-17 | 78,000 | 79,000 | 77,800 | 79,000 | 85 | 790 |
| 2008-07-16 | 78,000 | 79,000 | 77,000 | 78,100 | 123 | 781 |
| 2008-07-15 | 80,000 | 80,000 | 76,100 | 78,500 | 237 | 785 |
| 2008-07-14 | 79,300 | 80,000 | 79,300 | 79,600 | 89 | 796 |
| 2008-07-11 | 79,800 | 80,000 | 79,500 | 79,500 | 96 | 795 |
| 2008-07-10 | 79,600 | 80,000 | 79,600 | 79,800 | 63 | 798 |
| 2008-07-09 | 79,900 | 80,000 | 79,700 | 79,700 | 72 | 797 |
| 2008-07-08 | 79,700 | 80,000 | 79,600 | 79,900 | 73 | 799 |
| 2008-07-07 | 80,000 | 80,000 | 79,600 | 80,000 | 35 | 800 |
| 2008-07-04 | 79,900 | 80,000 | 79,400 | 80,000 | 90 | 800 |
| 2008-07-03 | 79,800 | 79,900 | 79,500 | 79,800 | 88 | 798 |
| 2008-07-02 | 80,100 | 80,100 | 79,700 | 79,800 | 109 | 798 |
| 2008-07-01 | 80,000 | 80,100 | 79,700 | 80,100 | 99 | 801 |
| 2008-06-30 | 79,600 | 80,000 | 79,600 | 79,700 | 63 | 797 |
| 2008-06-27 | 79,500 | 80,200 | 79,400 | 80,200 | 130 | 802 |
| 2008-06-26 | 80,200 | 80,200 | 79,700 | 80,200 | 56 | 802 |
| 2008-06-25 | 80,000 | 80,300 | 79,600 | 79,900 | 87 | 799 |
| 2008-06-24 | 79,800 | 80,500 | 79,700 | 79,900 | 67 | 799 |
| 2008-06-23 | 80,500 | 80,500 | 79,500 | 79,800 | 168 | 798 |
| 2008-06-20 | 81,000 | 81,100 | 80,500 | 80,500 | 105 | 805 |
| 2008-06-19 | 81,000 | 81,900 | 80,900 | 81,000 | 114 | 810 |
| 2008-06-18 | 80,700 | 81,700 | 80,700 | 81,400 | 106 | 814 |
| 2008-06-17 | 81,100 | 81,300 | 80,900 | 80,900 | 134 | 809 |
| 2008-06-16 | 81,100 | 81,400 | 81,000 | 81,100 | 105 | 811 |
| 2008-06-13 | 81,500 | 81,700 | 81,000 | 81,300 | 186 | 813 |
| 2008-06-12 | 81,000 | 82,700 | 81,000 | 82,700 | 237 | 827 |
| 2008-06-11 | 81,400 | 81,800 | 81,100 | 81,200 | 120 | 812 |
| 2008-06-10 | 81,900 | 82,500 | 81,500 | 81,600 | 76 | 816 |
| 2008-06-09 | 82,800 | 82,800 | 81,700 | 82,000 | 172 | 820 |
| 2008-06-06 | 84,900 | 84,900 | 83,800 | 84,200 | 247 | 842 |
| 2008-06-05 | 81,700 | 83,400 | 81,600 | 83,200 | 154 | 832 |
| 2008-06-04 | 81,400 | 82,200 | 81,400 | 81,600 | 131 | 816 |
| 2008-06-03 | 82,500 | 82,500 | 81,100 | 81,500 | 252 | 815 |
| 2008-06-02 | 82,500 | 83,400 | 82,100 | 82,800 | 281 | 828 |
| 2008-05-30 | 81,800 | 81,900 | 80,600 | 81,800 | 489 | 818 |
| 2008-05-29 | 83,500 | 83,500 | 81,700 | 81,800 | 405 | 818 |
| 2008-05-28 | 85,600 | 85,600 | 81,500 | 83,600 | 675 | 836 |
| 2008-05-27 | 86,400 | 87,500 | 86,000 | 86,000 | 1,757 | 860 |
| 2008-05-26 | 89,800 | 89,900 | 89,300 | 89,900 | 2,071 | 899 |
| 2008-05-23 | 90,100 | 90,300 | 90,000 | 90,200 | 501 | 902 |
| 2008-05-22 | 90,100 | 90,200 | 90,000 | 90,100 | 264 | 901 |
| 2008-05-21 | 90,100 | 90,300 | 90,100 | 90,100 | 175 | 901 |
| 2008-05-20 | 90,300 | 90,400 | 90,100 | 90,100 | 179 | 901 |
| 2008-05-19 | 90,200 | 90,400 | 90,100 | 90,300 | 164 | 903 |
| 2008-05-16 | 90,300 | 90,400 | 90,000 | 90,100 | 188 | 901 |
| 2008-05-15 | 90,000 | 90,400 | 89,800 | 90,300 | 200 | 903 |
| 2008-05-14 | 89,500 | 89,900 | 89,500 | 89,900 | 190 | 899 |
| 2008-05-13 | 90,000 | 90,000 | 89,600 | 89,600 | 145 | 896 |
| 2008-05-12 | 90,000 | 90,100 | 89,800 | 90,100 | 194 | 901 |
| 2008-05-09 | 90,500 | 90,600 | 90,100 | 90,100 | 186 | 901 |
| 2008-05-08 | 90,500 | 90,800 | 90,500 | 90,500 | 158 | 905 |
| 2008-05-07 | 90,400 | 90,700 | 90,400 | 90,600 | 226 | 906 |
| 2008-05-02 | 90,500 | 90,800 | 90,400 | 90,400 | 206 | 904 |
| 2008-05-01 | 89,900 | 90,500 | 89,800 | 90,400 | 230 | 904 |
| 2008-04-30 | 88,900 | 90,000 | 88,700 | 89,600 | 272 | 896 |
| 2008-04-28 | 87,400 | 88,900 | 87,400 | 88,500 | 173 | 885 |
| 2008-04-25 | 86,900 | 87,700 | 86,900 | 87,700 | 152 | 877 |
| 2008-04-24 | 86,900 | 87,200 | 86,500 | 86,600 | 170 | 866 |
| 2008-04-23 | 85,900 | 86,900 | 85,700 | 86,400 | 151 | 864 |
| 2008-04-22 | 84,900 | 85,900 | 84,800 | 85,700 | 143 | 857 |
| 2008-04-21 | 83,600 | 85,000 | 83,600 | 84,900 | 139 | 849 |
| 2008-04-18 | 83,900 | 84,600 | 83,800 | 84,600 | 124 | 846 |
| 2008-04-17 | 83,600 | 84,000 | 83,500 | 83,700 | 124 | 837 |
| 2008-04-16 | 83,000 | 83,600 | 83,000 | 83,600 | 81 | 836 |
| 2008-04-15 | 82,800 | 83,300 | 82,800 | 83,200 | 41 | 832 |
| 2008-04-14 | 83,000 | 83,500 | 82,600 | 83,500 | 111 | 835 |
| 2008-04-11 | 82,300 | 83,700 | 82,200 | 83,700 | 162 | 837 |
| 2008-04-10 | 83,100 | 84,000 | 82,500 | 82,700 | 154 | 827 |
| 2008-04-09 | 84,200 | 84,200 | 83,200 | 83,600 | 121 | 836 |
| 2008-04-08 | 83,200 | 84,600 | 83,200 | 84,200 | 177 | 842 |
| 2008-04-07 | 83,100 | 83,300 | 82,800 | 83,200 | 96 | 832 |
| 2008-04-04 | 83,200 | 84,000 | 82,800 | 83,000 | 145 | 830 |
| 2008-04-03 | 81,300 | 82,500 | 81,000 | 82,400 | 213 | 824 |
| 2008-04-02 | 78,100 | 81,400 | 78,100 | 81,400 | 383 | 814 |
| 2008-04-01 | 77,900 | 78,700 | 77,700 | 78,300 | 127 | 783 |
| 2008-03-31 | 78,800 | 78,800 | 77,500 | 77,800 | 156 | 778 |
| 2008-03-28 | 77,300 | 78,900 | 77,000 | 78,900 | 186 | 789 |
| 2008-03-27 | 76,700 | 77,200 | 76,300 | 76,700 | 99 | 767 |
| 2008-03-26 | 76,100 | 76,500 | 76,100 | 76,400 | 77 | 764 |
| 2008-03-25 | 76,300 | 76,300 | 75,200 | 75,500 | 130 | 755 |
| 2008-03-24 | 75,100 | 76,300 | 75,000 | 76,200 | 127 | 762 |
| 2008-03-21 | 75,400 | 76,400 | 75,100 | 76,400 | 129 | 764 |
| 2008-03-19 | 74,500 | 75,500 | 74,500 | 75,400 | 81 | 754 |
| 2008-03-18 | 73,800 | 74,300 | 73,500 | 74,200 | 75 | 742 |
| 2008-03-17 | 74,200 | 74,200 | 73,700 | 73,800 | 114 | 738 |
| 2008-03-14 | 74,500 | 74,700 | 74,400 | 74,400 | 237 | 744 |
| 2008-03-13 | 75,100 | 75,200 | 74,900 | 74,900 | 75 | 749 |
| 2008-03-12 | 75,500 | 75,900 | 75,400 | 75,500 | 89 | 755 |
| 2008-03-11 | 74,600 | 75,200 | 74,600 | 75,100 | 115 | 751 |
| 2008-03-10 | 74,800 | 75,000 | 74,500 | 74,700 | 108 | 747 |
| 2008-03-07 | 74,900 | 75,100 | 74,600 | 74,800 | 68 | 748 |
| 2008-03-06 | 75,200 | 75,300 | 74,700 | 74,900 | 209 | 749 |
| 2008-03-05 | 75,600 | 75,900 | 75,200 | 75,200 | 70 | 752 |
| 2008-03-04 | 75,600 | 76,500 | 75,500 | 75,500 | 61 | 755 |
| 2008-03-03 | 76,000 | 76,400 | 75,400 | 75,400 | 125 | 754 |
| 2008-02-29 | 76,900 | 77,000 | 76,000 | 76,000 | 97 | 760 |
| 2008-02-28 | 77,200 | 77,700 | 76,400 | 76,900 | 102 | 769 |
| 2008-02-27 | 75,200 | 77,200 | 75,200 | 76,400 | 156 | 764 |
| 2008-02-26 | 78,200 | 78,800 | 76,200 | 76,200 | 102 | 762 |
| 2008-02-25 | 76,000 | 78,400 | 76,000 | 78,100 | 251 | 781 |
| 2008-02-22 | 74,500 | 75,900 | 74,500 | 75,100 | 83 | 751 |
| 2008-02-21 | 74,700 | 75,000 | 74,500 | 74,700 | 108 | 747 |
| 2008-02-20 | 75,000 | 75,400 | 74,500 | 74,500 | 300 | 745 |
| 2008-02-19 | 74,700 | 75,400 | 74,600 | 74,700 | 125 | 747 |
| 2008-02-18 | 74,500 | 75,700 | 74,500 | 74,700 | 189 | 747 |
| 2008-02-15 | 75,100 | 75,500 | 74,500 | 74,700 | 156 | 747 |
| 2008-02-14 | 75,500 | 77,000 | 74,500 | 74,800 | 160 | 748 |
| 2008-02-13 | 75,100 | 75,900 | 74,700 | 74,700 | 135 | 747 |
| 2008-02-12 | 75,100 | 75,600 | 75,100 | 75,200 | 165 | 752 |
| 2008-02-08 | 77,400 | 78,300 | 76,000 | 76,000 | 142 | 760 |
| 2008-02-07 | 77,400 | 78,500 | 76,700 | 76,800 | 221 | 768 |
| 2008-02-06 | 79,400 | 79,400 | 77,400 | 77,500 | 210 | 775 |
| 2008-02-05 | 79,800 | 80,000 | 79,500 | 79,700 | 139 | 797 |
| 2008-02-04 | 79,400 | 80,000 | 79,300 | 79,900 | 128 | 799 |
| 2008-02-01 | 79,600 | 79,700 | 78,500 | 79,400 | 132 | 794 |
| 2008-01-31 | 78,500 | 79,800 | 78,500 | 79,500 | 257 | 795 |
| 2008-01-30 | 79,000 | 79,700 | 78,500 | 78,500 | 167 | 785 |
| 2008-01-29 | 78,200 | 79,800 | 78,200 | 78,900 | 105 | 789 |
| 2008-01-28 | 78,800 | 79,600 | 77,000 | 77,900 | 208 | 779 |
| 2008-01-25 | 78,000 | 79,800 | 78,000 | 79,800 | 277 | 798 |
| 2008-01-24 | 75,800 | 78,000 | 75,700 | 78,000 | 386 | 780 |
| 2008-01-23 | 74,200 | 75,900 | 74,200 | 75,400 | 288 | 754 |
| 2008-01-22 | 75,100 | 76,000 | 74,000 | 74,000 | 378 | 740 |
| 2008-01-21 | 78,000 | 78,000 | 74,600 | 77,100 | 411 | 771 |
| 2008-01-18 | 70,000 | 78,000 | 68,300 | 77,000 | 1,091 | 770 |
| 2008-01-17 | 73,000 | 73,000 | 70,600 | 71,500 | 825 | 715 |
| 2008-01-16 | 80,000 | 80,000 | 78,300 | 78,300 | 299 | 783 |
| 2008-01-15 | 83,600 | 84,000 | 81,400 | 81,600 | 235 | 816 |
| 2008-01-11 | 85,400 | 85,400 | 84,000 | 84,100 | 250 | 841 |
| 2008-01-10 | 84,800 | 85,400 | 84,000 | 85,400 | 151 | 854 |
| 2008-01-09 | 83,100 | 84,800 | 83,100 | 84,800 | 249 | 848 |
| 2008-01-08 | 83,500 | 83,700 | 83,200 | 83,600 | 226 | 836 |
| 2008-01-07 | 83,800 | 84,300 | 83,500 | 83,900 | 230 | 839 |
| 2008-01-04 | 85,500 | 85,500 | 83,800 | 83,800 | 198 | 838 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株
