2726 (株)パルグループホールディングス 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 | 838 | 870 | 830 | 867 | 4,750 | 108.38 |
| 2008-12-29 | 817 | 838 | 802 | 831 | 11,950 | 103.88 |
| 2008-12-26 | 811 | 833 | 811 | 823 | 4,700 | 102.88 |
| 2008-12-25 | 847 | 847 | 817 | 820 | 3,850 | 102.50 |
| 2008-12-24 | 816 | 839 | 814 | 817 | 15,800 | 102.13 |
| 2008-12-22 | 807 | 825 | 807 | 815 | 17,900 | 101.88 |
| 2008-12-19 | 806 | 813 | 802 | 808 | 27,900 | 101 |
| 2008-12-18 | 808 | 823 | 808 | 816 | 16,500 | 102 |
| 2008-12-17 | 827 | 837 | 819 | 827 | 27,800 | 103.38 |
| 2008-12-16 | 830 | 830 | 818 | 826 | 17,650 | 103.25 |
| 2008-12-15 | 822 | 850 | 822 | 829 | 10,600 | 103.63 |
| 2008-12-12 | 859 | 870 | 812 | 812 | 24,150 | 101.50 |
| 2008-12-11 | 840 | 860 | 827 | 860 | 13,250 | 107.50 |
| 2008-12-10 | 815 | 840 | 810 | 825 | 16,500 | 103.13 |
| 2008-12-09 | 925 | 926 | 795 | 795 | 24,300 | 99.38 |
| 2008-12-08 | 850 | 905 | 850 | 895 | 31,400 | 111.88 |
| 2008-12-05 | 850 | 850 | 820 | 839 | 14,300 | 104.88 |
| 2008-12-04 | 761 | 855 | 761 | 849 | 24,550 | 106.13 |
| 2008-12-03 | 745 | 767 | 745 | 759 | 10,850 | 94.88 |
| 2008-12-02 | 770 | 770 | 743 | 743 | 11,050 | 92.88 |
| 2008-12-01 | 810 | 810 | 779 | 789 | 3,800 | 98.63 |
| 2008-11-28 | 791 | 829 | 759 | 811 | 13,800 | 101.38 |
| 2008-11-27 | 818 | 838 | 770 | 795 | 18,100 | 99.38 |
| 2008-11-26 | 850 | 850 | 806 | 809 | 9,400 | 101.13 |
| 2008-11-25 | 850 | 860 | 771 | 828 | 72,650 | 103.50 |
| 2008-11-21 | 803 | 810 | 768 | 810 | 14,700 | 101.25 |
| 2008-11-20 | 806 | 820 | 775 | 810 | 15,600 | 101.25 |
| 2008-11-19 | 795 | 816 | 790 | 816 | 23,750 | 102 |
| 2008-11-18 | 781 | 815 | 765 | 805 | 18,600 | 100.63 |
| 2008-11-17 | 755 | 825 | 736 | 780 | 23,750 | 97.50 |
| 2008-11-14 | 743 | 775 | 743 | 775 | 11,750 | 96.88 |
| 2008-11-13 | 720 | 776 | 703 | 723 | 21,350 | 90.38 |
| 2008-11-12 | 758 | 767 | 731 | 760 | 17,700 | 95 |
| 2008-11-11 | 795 | 795 | 722 | 758 | 32,750 | 94.75 |
| 2008-11-10 | 751 | 801 | 741 | 796 | 46,750 | 99.50 |
| 2008-11-07 | 681 | 728 | 652 | 711 | 40,950 | 88.88 |
| 2008-11-06 | 680 | 719 | 666 | 691 | 53,900 | 86.38 |
| 2008-11-05 | 700 | 718 | 665 | 690 | 49,600 | 86.25 |
| 2008-11-04 | 644 | 697 | 644 | 690 | 42,400 | 86.25 |
| 2008-10-31 | 650 | 665 | 616 | 640 | 126,000 | 80 |
| 2008-10-30 | 642 | 660 | 591 | 640 | 104,700 | 80 |
| 2008-10-29 | 688 | 729 | 632 | 632 | 48,200 | 79 |
| 2008-10-28 | 650 | 688 | 633 | 688 | 25,650 | 86 |
| 2008-10-27 | 661 | 720 | 661 | 665 | 19,100 | 83.13 |
| 2008-10-24 | 779 | 779 | 677 | 687 | 22,750 | 85.88 |
| 2008-10-23 | 765 | 766 | 706 | 739 | 15,600 | 92.38 |
| 2008-10-22 | 828 | 835 | 775 | 775 | 12,650 | 96.88 |
| 2008-10-21 | 925 | 935 | 834 | 875 | 22,500 | 109.38 |
| 2008-10-20 | 818 | 895 | 818 | 891 | 39,550 | 111.38 |
| 2008-10-17 | 750 | 829 | 750 | 828 | 18,500 | 103.50 |
| 2008-10-16 | 750 | 750 | 707 | 737 | 11,300 | 92.13 |
| 2008-10-15 | 758 | 781 | 750 | 764 | 18,950 | 95.50 |
| 2008-10-14 | 728 | 758 | 728 | 758 | 21,400 | 94.75 |
| 2008-10-10 | 675 | 685 | 630 | 658 | 20,250 | 82.25 |
| 2008-10-09 | 659 | 690 | 645 | 663 | 34,950 | 82.88 |
| 2008-10-08 | 692 | 719 | 690 | 699 | 36,250 | 87.38 |
| 2008-10-07 | 708 | 746 | 691 | 712 | 55,850 | 89 |
| 2008-10-06 | 774 | 833 | 745 | 768 | 72,550 | 96 |
| 2008-10-03 | 683 | 744 | 682 | 744 | 41,500 | 93 |
| 2008-10-02 | 698 | 711 | 685 | 687 | 52,850 | 85.88 |
| 2008-10-01 | 711 | 717 | 688 | 708 | 16,000 | 88.50 |
| 2008-09-30 | 674 | 719 | 674 | 719 | 15,650 | 89.88 |
| 2008-09-29 | 715 | 744 | 712 | 744 | 14,550 | 93 |
| 2008-09-26 | 715 | 715 | 696 | 702 | 40,600 | 87.75 |
| 2008-09-25 | 735 | 738 | 711 | 715 | 12,550 | 89.38 |
| 2008-09-24 | 729 | 740 | 721 | 725 | 34,050 | 90.63 |
| 2008-09-22 | 740 | 750 | 729 | 729 | 26,550 | 91.13 |
| 2008-09-19 | 750 | 758 | 727 | 736 | 47,900 | 92 |
| 2008-09-18 | 710 | 760 | 707 | 739 | 33,950 | 92.38 |
| 2008-09-17 | 765 | 768 | 725 | 730 | 17,850 | 91.25 |
| 2008-09-16 | 688 | 735 | 688 | 720 | 26,500 | 90 |
| 2008-09-12 | 768 | 778 | 760 | 768 | 29,350 | 96 |
| 2008-09-11 | 794 | 817 | 777 | 778 | 27,800 | 97.25 |
| 2008-09-10 | 800 | 823 | 794 | 814 | 24,850 | 101.75 |
| 2008-09-09 | 848 | 848 | 801 | 811 | 24,300 | 101.38 |
| 2008-09-08 | 849 | 849 | 816 | 840 | 38,050 | 105 |
| 2008-09-05 | 829 | 844 | 789 | 836 | 20,500 | 104.50 |
| 2008-09-04 | 898 | 905 | 825 | 856 | 39,450 | 107 |
| 2008-09-03 | 910 | 919 | 890 | 894 | 22,550 | 111.75 |
| 2008-09-02 | 942 | 946 | 892 | 901 | 20,600 | 112.63 |
| 2008-09-01 | 1,007 | 1,007 | 945 | 952 | 8,100 | 119 |
| 2008-08-29 | 923 | 997 | 923 | 997 | 18,750 | 124.63 |
| 2008-08-28 | 941 | 954 | 926 | 926 | 6,600 | 115.75 |
| 2008-08-27 | 952 | 967 | 943 | 948 | 18,250 | 118.50 |
| 2008-08-26 | 969 | 969 | 941 | 955 | 1,950 | 119.38 |
| 2008-08-25 | 970 | 990 | 956 | 959 | 3,850 | 119.88 |
| 2008-08-22 | 970 | 970 | 952 | 960 | 7,950 | 120 |
| 2008-08-21 | 980 | 985 | 936 | 980 | 19,850 | 122.50 |
| 2008-08-20 | 950 | 990 | 922 | 990 | 17,800 | 123.75 |
| 2008-08-19 | 1,000 | 1,000 | 950 | 963 | 11,900 | 120.38 |
| 2008-08-18 | 991 | 1,020 | 991 | 997 | 16,850 | 124.63 |
| 2008-08-15 | 1,012 | 1,050 | 1,001 | 1,012 | 9,500 | 126.50 |
| 2008-08-14 | 1,044 | 1,050 | 1,011 | 1,012 | 18,050 | 126.50 |
| 2008-08-13 | 1,040 | 1,073 | 1,011 | 1,031 | 14,050 | 128.88 |
| 2008-08-12 | 1,076 | 1,105 | 1,042 | 1,050 | 20,900 | 131.25 |
| 2008-08-11 | 1,049 | 1,058 | 1,045 | 1,056 | 6,600 | 132 |
| 2008-08-08 | 1,039 | 1,066 | 1,030 | 1,045 | 12,500 | 130.63 |
| 2008-08-07 | 1,082 | 1,082 | 1,030 | 1,039 | 15,000 | 129.88 |
| 2008-08-06 | 1,060 | 1,085 | 1,060 | 1,062 | 28,000 | 132.75 |
| 2008-08-05 | 1,058 | 1,094 | 1,038 | 1,059 | 37,400 | 132.38 |
| 2008-08-04 | 1,040 | 1,100 | 1,040 | 1,061 | 13,550 | 132.63 |
| 2008-08-01 | 1,120 | 1,121 | 1,030 | 1,046 | 34,250 | 130.75 |
| 2008-07-31 | 1,137 | 1,150 | 1,096 | 1,145 | 36,300 | 143.13 |
| 2008-07-30 | 1,122 | 1,154 | 1,122 | 1,137 | 14,250 | 142.13 |
| 2008-07-29 | 1,121 | 1,150 | 1,091 | 1,121 | 34,400 | 140.13 |
| 2008-07-28 | 1,189 | 1,190 | 1,135 | 1,141 | 16,950 | 142.63 |
| 2008-07-25 | 1,210 | 1,210 | 1,124 | 1,181 | 21,500 | 147.63 |
| 2008-07-24 | 1,170 | 1,203 | 1,150 | 1,203 | 31,600 | 150.38 |
| 2008-07-23 | 1,145 | 1,165 | 1,110 | 1,150 | 30,600 | 143.75 |
| 2008-07-22 | 1,147 | 1,166 | 1,084 | 1,146 | 30,500 | 143.25 |
| 2008-07-18 | 1,181 | 1,181 | 1,107 | 1,127 | 38,600 | 140.88 |
| 2008-07-17 | 1,207 | 1,239 | 1,161 | 1,175 | 40,150 | 146.88 |
| 2008-07-16 | 1,093 | 1,149 | 1,040 | 1,147 | 49,450 | 143.38 |
| 2008-07-15 | 1,115 | 1,127 | 1,095 | 1,113 | 67,600 | 139.13 |
| 2008-07-14 | 1,088 | 1,110 | 1,083 | 1,095 | 38,050 | 136.88 |
| 2008-07-11 | 1,100 | 1,104 | 1,090 | 1,094 | 63,350 | 136.75 |
| 2008-07-10 | 1,103 | 1,125 | 1,094 | 1,105 | 46,750 | 138.13 |
| 2008-07-09 | 1,124 | 1,173 | 1,121 | 1,151 | 54,050 | 143.88 |
| 2008-07-08 | 1,144 | 1,146 | 1,102 | 1,125 | 45,850 | 140.63 |
| 2008-07-07 | 1,196 | 1,197 | 1,133 | 1,150 | 44,000 | 143.75 |
| 2008-07-04 | 1,180 | 1,200 | 1,172 | 1,197 | 37,400 | 149.63 |
| 2008-07-03 | 1,170 | 1,213 | 1,169 | 1,176 | 31,600 | 147 |
| 2008-07-02 | 1,205 | 1,210 | 1,175 | 1,192 | 51,300 | 149 |
| 2008-07-01 | 1,300 | 1,300 | 1,207 | 1,223 | 57,750 | 152.88 |
| 2008-06-30 | 1,254 | 1,328 | 1,236 | 1,300 | 50,450 | 162.50 |
| 2008-06-27 | 1,185 | 1,267 | 1,185 | 1,234 | 58,750 | 154.25 |
| 2008-06-26 | 1,200 | 1,257 | 1,175 | 1,254 | 100,700 | 156.75 |
| 2008-06-25 | 1,203 | 1,255 | 1,164 | 1,213 | 130,150 | 151.63 |
| 2008-06-24 | 1,291 | 1,293 | 1,200 | 1,220 | 105,650 | 152.50 |
| 2008-06-23 | 1,285 | 1,308 | 1,250 | 1,298 | 89,250 | 162.25 |
| 2008-06-20 | 1,299 | 1,305 | 1,270 | 1,292 | 100,850 | 161.50 |
| 2008-06-19 | 1,331 | 1,331 | 1,268 | 1,280 | 58,550 | 160 |
| 2008-06-18 | 1,370 | 1,380 | 1,325 | 1,335 | 80,600 | 166.88 |
| 2008-06-17 | 1,350 | 1,395 | 1,347 | 1,356 | 41,400 | 169.50 |
| 2008-06-16 | 1,399 | 1,400 | 1,318 | 1,337 | 33,100 | 167.13 |
| 2008-06-13 | 1,452 | 1,480 | 1,364 | 1,395 | 27,600 | 174.38 |
| 2008-06-12 | 1,476 | 1,496 | 1,451 | 1,472 | 23,250 | 184 |
| 2008-06-11 | 1,500 | 1,540 | 1,481 | 1,484 | 16,900 | 185.50 |
| 2008-06-10 | 1,576 | 1,576 | 1,523 | 1,526 | 9,100 | 190.75 |
| 2008-06-09 | 1,581 | 1,619 | 1,581 | 1,590 | 11,350 | 198.75 |
| 2008-06-06 | 1,702 | 1,714 | 1,631 | 1,631 | 14,300 | 203.88 |
| 2008-06-05 | 1,720 | 1,721 | 1,702 | 1,710 | 9,700 | 213.75 |
| 2008-06-04 | 1,726 | 1,795 | 1,726 | 1,758 | 5,150 | 219.75 |
| 2008-06-03 | 1,790 | 1,790 | 1,751 | 1,756 | 5,850 | 219.50 |
| 2008-06-02 | 1,769 | 1,809 | 1,750 | 1,790 | 5,450 | 223.75 |
| 2008-05-30 | 1,780 | 1,799 | 1,738 | 1,798 | 13,350 | 224.75 |
| 2008-05-29 | 1,727 | 1,788 | 1,724 | 1,778 | 9,050 | 222.25 |
| 2008-05-28 | 1,743 | 1,770 | 1,704 | 1,727 | 15,250 | 215.88 |
| 2008-05-27 | 1,664 | 1,755 | 1,664 | 1,743 | 14,900 | 217.88 |
| 2008-05-26 | 1,712 | 1,714 | 1,623 | 1,663 | 7,350 | 207.88 |
| 2008-05-23 | 1,750 | 1,797 | 1,711 | 1,712 | 10,250 | 214 |
| 2008-05-22 | 1,750 | 1,770 | 1,701 | 1,738 | 7,050 | 217.25 |
| 2008-05-21 | 1,834 | 1,834 | 1,755 | 1,763 | 11,750 | 220.38 |
| 2008-05-20 | 1,844 | 1,880 | 1,821 | 1,834 | 6,900 | 229.25 |
| 2008-05-19 | 1,880 | 1,913 | 1,817 | 1,827 | 10,300 | 228.38 |
| 2008-05-16 | 1,867 | 1,902 | 1,840 | 1,880 | 10,600 | 235 |
| 2008-05-15 | 1,898 | 1,901 | 1,886 | 1,897 | 5,250 | 237.13 |
| 2008-05-14 | 1,828 | 1,858 | 1,803 | 1,846 | 8,350 | 230.75 |
| 2008-05-13 | 1,798 | 1,834 | 1,764 | 1,798 | 27,600 | 224.75 |
| 2008-05-12 | 1,812 | 1,845 | 1,782 | 1,828 | 21,450 | 228.50 |
| 2008-05-09 | 2,005 | 2,015 | 1,904 | 1,932 | 59,300 | 241.50 |
| 2008-05-08 | 1,860 | 2,090 | 1,850 | 2,015 | 71,450 | 251.88 |
| 2008-05-07 | 1,750 | 1,858 | 1,750 | 1,830 | 142,800 | 228.75 |
| 2008-05-02 | 1,700 | 1,712 | 1,687 | 1,698 | 21,700 | 212.25 |
| 2008-05-01 | 1,700 | 1,723 | 1,696 | 1,708 | 23,050 | 213.50 |
| 2008-04-30 | 1,695 | 1,740 | 1,686 | 1,717 | 39,100 | 214.63 |
| 2008-04-28 | 1,704 | 1,730 | 1,694 | 1,704 | 29,900 | 213 |
| 2008-04-25 | 1,694 | 1,740 | 1,681 | 1,703 | 55,150 | 212.88 |
| 2008-04-24 | 1,680 | 1,692 | 1,668 | 1,674 | 15,150 | 209.25 |
| 2008-04-23 | 1,701 | 1,720 | 1,675 | 1,705 | 36,050 | 213.13 |
| 2008-04-22 | 1,706 | 1,730 | 1,688 | 1,729 | 28,800 | 216.13 |
| 2008-04-21 | 1,700 | 1,742 | 1,682 | 1,720 | 26,100 | 215 |
| 2008-04-18 | 1,700 | 1,701 | 1,656 | 1,690 | 21,700 | 211.25 |
| 2008-04-17 | 1,668 | 1,714 | 1,660 | 1,683 | 49,350 | 210.38 |
| 2008-04-16 | 1,651 | 1,676 | 1,618 | 1,656 | 31,100 | 207 |
| 2008-04-15 | 1,689 | 1,689 | 1,606 | 1,637 | 16,250 | 204.63 |
| 2008-04-14 | 1,669 | 1,750 | 1,630 | 1,719 | 110,250 | 214.88 |
| 2008-04-11 | 1,539 | 1,689 | 1,539 | 1,679 | 46,750 | 209.88 |
| 2008-04-10 | 1,531 | 1,551 | 1,475 | 1,509 | 20,950 | 188.63 |
| 2008-04-09 | 1,598 | 1,604 | 1,537 | 1,583 | 14,150 | 197.88 |
| 2008-04-08 | 1,625 | 1,645 | 1,520 | 1,582 | 19,800 | 197.75 |
| 2008-04-07 | 1,645 | 1,675 | 1,615 | 1,645 | 28,350 | 205.63 |
| 2008-04-04 | 1,633 | 1,678 | 1,624 | 1,644 | 13,850 | 205.50 |
| 2008-04-03 | 1,660 | 1,662 | 1,634 | 1,655 | 64,850 | 206.88 |
| 2008-04-02 | 1,600 | 1,680 | 1,594 | 1,655 | 57,500 | 206.88 |
| 2008-04-01 | 1,600 | 1,629 | 1,565 | 1,576 | 25,000 | 197 |
| 2008-03-31 | 1,639 | 1,656 | 1,580 | 1,610 | 44,200 | 201.25 |
| 2008-03-28 | 1,634 | 1,634 | 1,531 | 1,609 | 32,050 | 201.13 |
| 2008-03-27 | 1,610 | 1,635 | 1,565 | 1,580 | 75,400 | 197.50 |
| 2008-03-26 | 1,533 | 1,624 | 1,517 | 1,598 | 39,600 | 199.75 |
| 2008-03-25 | 1,450 | 1,476 | 1,415 | 1,443 | 30,250 | 180.38 |
| 2008-03-24 | 1,405 | 1,440 | 1,373 | 1,409 | 26,300 | 176.13 |
| 2008-03-21 | 1,339 | 1,353 | 1,318 | 1,346 | 46,150 | 168.25 |
| 2008-03-19 | 1,201 | 1,291 | 1,201 | 1,279 | 47,650 | 159.88 |
| 2008-03-18 | 1,224 | 1,286 | 1,175 | 1,221 | 89,750 | 152.63 |
| 2008-03-17 | 1,205 | 1,256 | 1,166 | 1,184 | 37,300 | 148 |
| 2008-03-14 | 1,261 | 1,271 | 1,212 | 1,254 | 39,200 | 156.75 |
| 2008-03-13 | 1,331 | 1,368 | 1,260 | 1,312 | 40,200 | 164 |
| 2008-03-12 | 1,361 | 1,400 | 1,324 | 1,380 | 49,400 | 172.50 |
| 2008-03-11 | 1,310 | 1,310 | 1,203 | 1,260 | 60,850 | 157.50 |
| 2008-03-10 | 1,330 | 1,330 | 1,211 | 1,270 | 35,300 | 158.75 |
| 2008-03-07 | 1,401 | 1,410 | 1,362 | 1,378 | 55,150 | 172.25 |
| 2008-03-06 | 1,436 | 1,453 | 1,389 | 1,424 | 51,700 | 178 |
| 2008-03-05 | 1,436 | 1,475 | 1,430 | 1,447 | 10,500 | 180.88 |
| 2008-03-04 | 1,475 | 1,520 | 1,451 | 1,455 | 25,550 | 181.88 |
| 2008-03-03 | 1,593 | 1,593 | 1,495 | 1,495 | 26,500 | 186.88 |
| 2008-02-29 | 1,600 | 1,625 | 1,580 | 1,599 | 8,950 | 199.88 |
| 2008-02-28 | 1,650 | 1,659 | 1,621 | 1,649 | 9,100 | 206.13 |
| 2008-02-27 | 1,682 | 1,705 | 1,655 | 1,664 | 10,500 | 208 |
| 2008-02-26 | 1,734 | 1,750 | 1,669 | 1,680 | 44,000 | 210 |
| 2008-02-25 | 1,671 | 1,741 | 1,650 | 1,734 | 33,000 | 216.75 |
| 2008-02-22 | 1,734 | 1,746 | 1,644 | 1,726 | 48,250 | 215.75 |
| 2008-02-21 | 1,610 | 1,758 | 1,610 | 1,732 | 53,400 | 216.50 |
| 2008-02-20 | 1,723 | 1,735 | 1,555 | 1,570 | 50,400 | 196.25 |
| 2008-02-19 | 1,720 | 1,790 | 1,708 | 1,753 | 44,000 | 219.13 |
| 2008-02-18 | 1,694 | 1,754 | 1,683 | 1,707 | 32,050 | 213.38 |
| 2008-02-15 | 1,607 | 1,730 | 1,555 | 1,664 | 48,350 | 208 |
| 2008-02-14 | 1,600 | 1,670 | 1,501 | 1,607 | 55,050 | 200.88 |
| 2008-02-13 | 1,497 | 1,590 | 1,451 | 1,531 | 42,150 | 191.38 |
| 2008-02-12 | 1,523 | 1,523 | 1,404 | 1,467 | 41,350 | 183.38 |
| 2008-02-08 | 1,560 | 1,580 | 1,484 | 1,529 | 39,700 | 191.13 |
| 2008-02-07 | 1,523 | 1,611 | 1,477 | 1,585 | 43,000 | 198.13 |
| 2008-02-06 | 1,600 | 1,620 | 1,500 | 1,506 | 56,600 | 188.25 |
| 2008-02-05 | 1,661 | 1,680 | 1,621 | 1,626 | 13,450 | 203.25 |
| 2008-02-04 | 1,716 | 1,739 | 1,653 | 1,660 | 22,250 | 207.50 |
| 2008-02-01 | 1,742 | 1,742 | 1,715 | 1,716 | 38,350 | 214.50 |
| 2008-01-31 | 1,721 | 1,764 | 1,721 | 1,743 | 57,300 | 217.88 |
| 2008-01-30 | 1,730 | 1,760 | 1,710 | 1,742 | 64,250 | 217.75 |
| 2008-01-29 | 1,710 | 1,742 | 1,656 | 1,709 | 53,350 | 213.63 |
| 2008-01-28 | 1,665 | 1,748 | 1,665 | 1,702 | 97,600 | 212.75 |
| 2008-01-25 | 1,700 | 1,749 | 1,645 | 1,695 | 159,800 | 211.88 |
| 2008-01-24 | 1,650 | 1,686 | 1,640 | 1,683 | 142,900 | 210.38 |
| 2008-01-23 | 1,621 | 1,693 | 1,601 | 1,634 | 81,200 | 204.25 |
| 2008-01-22 | 1,654 | 1,680 | 1,593 | 1,593 | 99,800 | 199.13 |
| 2008-01-21 | 1,647 | 1,695 | 1,610 | 1,655 | 91,850 | 206.88 |
| 2008-01-18 | 1,670 | 1,732 | 1,623 | 1,677 | 198,300 | 209.63 |
| 2008-01-17 | 1,663 | 1,700 | 1,620 | 1,660 | 167,950 | 207.50 |
| 2008-01-16 | 1,855 | 1,855 | 1,655 | 1,662 | 309,750 | 207.75 |
| 2008-01-15 | 2,165 | 2,170 | 1,952 | 2,055 | 176,150 | 256.88 |
| 2008-01-11 | 2,455 | 2,455 | 2,190 | 2,205 | 61,500 | 275.63 |
| 2008-01-10 | 2,435 | 2,550 | 2,400 | 2,455 | 46,750 | 306.88 |
| 2008-01-09 | 2,290 | 2,465 | 2,265 | 2,460 | 25,700 | 307.50 |
| 2008-01-08 | 2,175 | 2,315 | 2,140 | 2,315 | 37,450 | 289.38 |
| 2008-01-07 | 2,095 | 2,215 | 2,050 | 2,215 | 118,750 | 276.88 |
| 2008-01-04 | 2,050 | 2,250 | 2,010 | 2,130 | 55,500 | 266.25 |
分割・併合履歴 ： [2023-08-30]1株→2株 [2020-02-27]1株→2株 [2013-02-26]1株→2株 [2007-02-23]1株→1.2株 [2005-10-26]1株→1.2株 [2005-02-23]1株→1.1株 [2003-02-25]1株→1.1株
