2752 (株)フジオフードグループ本社 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 | 93,800 | 94,800 | 93,200 | 93,400 | 33 | 116.75 |
| 2008-12-29 | 96,600 | 96,600 | 95,300 | 95,300 | 45 | 119.13 |
| 2008-12-26 | 94,200 | 97,400 | 94,100 | 95,400 | 57 | 119.25 |
| 2008-12-25 | 92,000 | 96,000 | 92,000 | 94,300 | 158 | 117.88 |
| 2008-12-24 | 114,000 | 114,000 | 106,500 | 111,000 | 148 | 138.75 |
| 2008-12-22 | 104,000 | 104,800 | 103,800 | 104,300 | 93 | 130.38 |
| 2008-12-19 | 104,300 | 104,300 | 103,500 | 103,600 | 39 | 129.50 |
| 2008-12-18 | 103,500 | 103,800 | 103,000 | 103,100 | 39 | 128.88 |
| 2008-12-17 | 104,000 | 104,400 | 103,000 | 103,200 | 45 | 129 |
| 2008-12-16 | 104,400 | 104,400 | 103,200 | 104,000 | 17 | 130 |
| 2008-12-15 | 103,000 | 104,500 | 102,600 | 103,900 | 31 | 129.88 |
| 2008-12-12 | 100,000 | 101,000 | 99,500 | 100,500 | 76 | 125.63 |
| 2008-12-11 | 99,900 | 100,000 | 99,600 | 99,700 | 46 | 124.63 |
| 2008-12-10 | 99,100 | 99,500 | 99,000 | 99,500 | 32 | 124.38 |
| 2008-12-09 | 99,100 | 99,500 | 98,000 | 98,100 | 46 | 122.63 |
| 2008-12-08 | 98,500 | 99,500 | 98,500 | 99,000 | 18 | 123.75 |
| 2008-12-05 | 96,900 | 98,000 | 96,800 | 97,800 | 28 | 122.25 |
| 2008-12-04 | 98,000 | 98,000 | 96,600 | 96,800 | 29 | 121 |
| 2008-12-03 | 99,100 | 99,100 | 97,600 | 97,700 | 18 | 122.13 |
| 2008-12-02 | 96,900 | 98,500 | 96,000 | 98,100 | 37 | 122.63 |
| 2008-12-01 | 95,200 | 96,900 | 95,200 | 96,900 | 36 | 121.13 |
| 2008-11-28 | 95,000 | 95,200 | 94,600 | 95,200 | 62 | 119 |
| 2008-11-27 | 94,100 | 95,100 | 94,100 | 94,600 | 40 | 118.25 |
| 2008-11-26 | 94,500 | 95,000 | 93,500 | 93,800 | 47 | 117.25 |
| 2008-11-25 | 95,800 | 95,800 | 92,800 | 94,500 | 114 | 118.13 |
| 2008-11-21 | 93,600 | 96,000 | 93,000 | 96,000 | 24 | 120 |
| 2008-11-20 | 96,200 | 96,200 | 93,500 | 93,600 | 79 | 117 |
| 2008-11-19 | 98,900 | 98,900 | 95,100 | 95,200 | 56 | 119 |
| 2008-11-18 | 98,500 | 99,700 | 98,500 | 98,800 | 14 | 123.50 |
| 2008-11-17 | 98,500 | 98,500 | 98,300 | 98,500 | 20 | 123.13 |
| 2008-11-14 | 97,900 | 98,000 | 97,600 | 97,900 | 62 | 122.38 |
| 2008-11-13 | 97,100 | 98,300 | 96,800 | 98,200 | 14 | 122.75 |
| 2008-11-12 | 94,500 | 98,500 | 94,000 | 97,000 | 9 | 121.25 |
| 2008-11-11 | 99,700 | 99,700 | 93,500 | 93,800 | 96 | 117.25 |
| 2008-11-10 | 101,000 | 102,000 | 99,500 | 99,500 | 43 | 124.38 |
| 2008-11-07 | 102,300 | 102,300 | 100,000 | 101,000 | 32 | 126.25 |
| 2008-11-06 | 105,000 | 105,000 | 102,400 | 102,400 | 11 | 128 |
| 2008-11-05 | 102,100 | 105,000 | 102,100 | 103,000 | 12 | 128.75 |
| 2008-11-04 | 100,500 | 104,800 | 100,500 | 104,800 | 5 | 131 |
| 2008-10-31 | 107,400 | 107,400 | 100,500 | 100,500 | 56 | 125.63 |
| 2008-10-30 | 94,600 | 97,500 | 94,600 | 97,500 | 18 | 121.88 |
| 2008-10-29 | 93,200 | 94,000 | 91,200 | 93,800 | 12 | 117.25 |
| 2008-10-28 | 90,000 | 90,000 | 88,800 | 90,000 | 25 | 112.50 |
| 2008-10-27 | 91,300 | 91,300 | 90,000 | 90,100 | 53 | 112.63 |
| 2008-10-24 | 102,700 | 102,700 | 96,100 | 96,200 | 35 | 120.25 |
| 2008-10-23 | 99,200 | 99,200 | 94,500 | 97,700 | 66 | 122.13 |
| 2008-10-22 | 102,000 | 102,000 | 99,200 | 99,200 | 40 | 124 |
| 2008-10-21 | 99,000 | 100,500 | 99,000 | 99,900 | 15 | 124.88 |
| 2008-10-20 | 98,900 | 99,000 | 97,000 | 99,000 | 20 | 123.75 |
| 2008-10-17 | 95,200 | 99,000 | 94,200 | 96,400 | 49 | 120.50 |
| 2008-10-16 | 95,000 | 97,000 | 95,000 | 95,100 | 21 | 118.88 |
| 2008-10-15 | 95,000 | 99,800 | 95,000 | 99,800 | 30 | 124.75 |
| 2008-10-14 | 93,000 | 93,000 | 93,000 | 93,000 | 30 | 116.25 |
| 2008-10-10 | 89,000 | 89,000 | 82,500 | 83,000 | 61 | 103.75 |
| 2008-10-09 | 91,100 | 91,100 | 87,300 | 91,000 | 65 | 113.75 |
| 2008-10-08 | 93,000 | 94,000 | 91,000 | 91,000 | 34 | 113.75 |
| 2008-10-07 | 93,100 | 94,200 | 93,000 | 94,200 | 52 | 117.75 |
| 2008-10-06 | 113,000 | 115,000 | 103,500 | 103,500 | 40 | 129.38 |
| 2008-10-03 | 113,000 | 113,000 | 111,000 | 113,000 | 11 | 141.25 |
| 2008-10-02 | 116,900 | 118,000 | 114,000 | 114,100 | 16 | 142.63 |
| 2008-10-01 | 115,100 | 117,700 | 114,500 | 114,500 | 20 | 143.13 |
| 2008-09-30 | 118,500 | 118,500 | 114,000 | 115,000 | 56 | 143.75 |
| 2008-09-29 | 114,700 | 115,800 | 114,700 | 115,100 | 44 | 143.88 |
| 2008-09-26 | 113,000 | 114,500 | 113,000 | 114,500 | 8 | 143.13 |
| 2008-09-25 | 114,500 | 114,500 | 113,000 | 113,000 | 26 | 141.25 |
| 2008-09-24 | 110,000 | 112,300 | 109,500 | 110,000 | 39 | 137.50 |
| 2008-09-22 | 115,200 | 116,000 | 110,000 | 110,100 | 61 | 137.63 |
| 2008-09-19 | 115,000 | 115,100 | 114,500 | 115,100 | 22 | 143.88 |
| 2008-09-18 | 115,000 | 115,100 | 115,000 | 115,000 | 65 | 143.75 |
| 2008-09-17 | 115,100 | 115,100 | 115,000 | 115,100 | 47 | 143.88 |
| 2008-09-16 | 115,000 | 116,000 | 115,000 | 115,000 | 26 | 143.75 |
| 2008-09-12 | 122,000 | 122,000 | 116,000 | 117,000 | 10 | 146.25 |
| 2008-09-11 | 115,200 | 115,200 | 115,100 | 115,200 | 3 | 144 |
| 2008-09-10 | 115,100 | 115,300 | 115,100 | 115,200 | 6 | 144 |
| 2008-09-09 | 115,500 | 115,500 | 115,100 | 115,100 | 5 | 143.88 |
| 2008-09-08 | 115,500 | 115,600 | 115,500 | 115,500 | 17 | 144.38 |
| 2008-09-05 | 115,100 | 118,000 | 115,000 | 115,500 | 23 | 144.38 |
| 2008-09-04 | 120,000 | 120,000 | 115,200 | 116,000 | 7 | 145 |
| 2008-09-03 | 121,000 | 124,000 | 120,500 | 124,000 | 18 | 155 |
| 2008-09-02 | 125,000 | 125,000 | 124,900 | 124,900 | 2 | 156.13 |
| 2008-09-01 | 124,000 | 126,000 | 120,000 | 126,000 | 31 | 157.50 |
| 2008-08-29 | 125,000 | 125,000 | 120,000 | 124,000 | 60 | 155 |
| 2008-08-28 | 117,000 | 119,000 | 117,000 | 119,000 | 15 | 148.75 |
| 2008-08-27 | 114,000 | 119,000 | 114,000 | 117,000 | 9 | 146.25 |
| 2008-08-26 | 115,000 | 115,000 | 114,000 | 114,000 | 5 | 142.50 |
| 2008-08-25 | 122,000 | 122,000 | 119,000 | 119,000 | 27 | 148.75 |
| 2008-08-22 | 110,000 | 112,000 | 110,000 | 112,000 | 3 | 140 |
| 2008-08-21 | 109,000 | 110,000 | 109,000 | 110,000 | 4 | 137.50 |
| 2008-08-20 | 107,900 | 111,000 | 107,900 | 108,000 | 22 | 135 |
| 2008-08-19 | 111,000 | 111,000 | 102,700 | 107,000 | 44 | 133.75 |
| 2008-08-18 | 115,100 | 115,100 | 112,900 | 113,500 | 18 | 141.88 |
| 2008-08-15 | 118,500 | 118,900 | 114,200 | 115,100 | 13 | 143.88 |
| 2008-08-14 | 117,000 | 117,000 | 116,700 | 116,700 | 5 | 145.88 |
| 2008-08-13 | 119,000 | 119,000 | 117,000 | 117,500 | 8 | 146.88 |
| 2008-08-12 | 117,000 | 117,900 | 117,000 | 117,900 | 3 | 147.38 |
| 2008-08-11 | 116,000 | 118,000 | 115,200 | 118,000 | 11 | 147.50 |
| 2008-08-08 | 118,300 | 118,500 | 118,000 | 118,000 | 19 | 147.50 |
| 2008-08-07 | 118,700 | 118,700 | 118,700 | 118,700 | 3 | 148.38 |
| 2008-08-06 | 118,500 | 118,700 | 118,500 | 118,700 | 3 | 148.38 |
| 2008-08-05 | 120,000 | 120,000 | 120,000 | 120,000 | 4 | 150 |
| 2008-08-04 | 124,400 | 124,400 | 122,000 | 122,000 | 3 | 152.50 |
| 2008-08-01 | 124,500 | 125,000 | 122,000 | 122,000 | 9 | 152.50 |
| 2008-07-31 | 129,000 | 129,000 | 119,900 | 124,500 | 59 | 155.63 |
| 2008-07-30 | 119,400 | 120,000 | 118,900 | 120,000 | 13 | 150 |
| 2008-07-29 | 119,000 | 119,000 | 118,800 | 118,800 | 5 | 148.50 |
| 2008-07-28 | 119,900 | 119,900 | 119,000 | 119,000 | 6 | 148.75 |
| 2008-07-25 | 120,900 | 120,900 | 119,000 | 119,000 | 32 | 148.75 |
| 2008-07-24 | 113,300 | 114,900 | 112,600 | 114,900 | 18 | 143.63 |
| 2008-07-23 | 114,000 | 114,000 | 114,000 | 114,000 | 2 | 142.50 |
| 2008-07-22 | 113,000 | 113,000 | 112,000 | 113,000 | 3 | 141.25 |
| 2008-07-18 | 115,000 | 115,000 | 109,000 | 113,000 | 14 | 141.25 |
| 2008-07-17 | 111,000 | 113,000 | 111,000 | 113,000 | 8 | 141.25 |
| 2008-07-16 | 109,000 | 111,000 | 107,000 | 111,000 | 10 | 138.75 |
| 2008-07-15 | 112,000 | 112,000 | 109,000 | 109,000 | 17 | 136.25 |
| 2008-07-14 | 111,000 | 111,000 | 105,000 | 108,000 | 18 | 135 |
| 2008-07-11 | 109,000 | 110,000 | 107,000 | 107,000 | 16 | 133.75 |
| 2008-07-10 | 106,000 | 107,000 | 103,000 | 104,000 | 34 | 130 |
| 2008-07-09 | 114,000 | 114,000 | 109,000 | 109,000 | 30 | 136.25 |
| 2008-07-08 | 114,000 | 114,000 | 113,000 | 114,000 | 10 | 142.50 |
| 2008-07-07 | 117,000 | 117,000 | 112,000 | 115,000 | 52 | 143.75 |
| 2008-07-04 | 117,000 | 118,000 | 117,000 | 118,000 | 12 | 147.50 |
| 2008-07-03 | 117,000 | 119,000 | 116,000 | 117,000 | 21 | 146.25 |
| 2008-07-02 | 120,000 | 120,000 | 118,000 | 119,000 | 8 | 148.75 |
| 2008-07-01 | 117,000 | 119,000 | 117,000 | 119,000 | 11 | 148.75 |
| 2008-06-30 | 119,000 | 121,000 | 117,000 | 119,000 | 82 | 148.75 |
| 2008-06-27 | 121,000 | 122,000 | 119,000 | 121,000 | 49 | 151.25 |
| 2008-06-26 | 123,000 | 123,000 | 120,000 | 122,000 | 15 | 152.50 |
| 2008-06-25 | 123,000 | 123,000 | 122,000 | 122,000 | 19 | 152.50 |
| 2008-06-24 | 133,000 | 133,000 | 125,000 | 127,000 | 85 | 158.75 |
| 2008-06-23 | 121,000 | 122,000 | 120,000 | 122,000 | 19 | 152.50 |
| 2008-06-20 | 126,000 | 126,000 | 122,000 | 122,000 | 9 | 152.50 |
| 2008-06-19 | 123,000 | 123,000 | 122,000 | 122,000 | 6 | 152.50 |
| 2008-06-18 | 123,000 | 123,000 | 121,000 | 123,000 | 39 | 153.75 |
| 2008-06-17 | 128,000 | 129,000 | 123,000 | 123,000 | 78 | 153.75 |
| 2008-06-16 | 126,000 | 128,000 | 126,000 | 127,000 | 44 | 158.75 |
| 2008-06-13 | 130,000 | 130,000 | 128,000 | 128,000 | 21 | 160 |
| 2008-06-12 | 128,000 | 129,000 | 128,000 | 128,000 | 6 | 160 |
| 2008-06-11 | 130,000 | 130,000 | 128,000 | 130,000 | 27 | 162.50 |
| 2008-06-10 | 130,000 | 131,000 | 129,000 | 131,000 | 10 | 163.75 |
| 2008-06-09 | 130,000 | 130,000 | 129,000 | 130,000 | 9 | 162.50 |
| 2008-06-06 | 129,000 | 130,000 | 128,000 | 130,000 | 10 | 162.50 |
| 2008-06-05 | 128,000 | 129,000 | 128,000 | 129,000 | 7 | 161.25 |
| 2008-06-04 | 129,000 | 129,000 | 128,000 | 128,000 | 7 | 160 |
| 2008-06-03 | 129,000 | 130,000 | 128,000 | 129,000 | 40 | 161.25 |
| 2008-06-02 | 131,000 | 131,000 | 128,000 | 129,000 | 27 | 161.25 |
| 2008-05-30 | 131,000 | 131,000 | 129,000 | 129,000 | 66 | 161.25 |
| 2008-05-29 | 130,000 | 131,000 | 128,000 | 129,000 | 68 | 161.25 |
| 2008-05-28 | 129,000 | 130,000 | 129,000 | 130,000 | 12 | 162.50 |
| 2008-05-27 | 129,000 | 129,000 | 129,000 | 129,000 | 11 | 161.25 |
| 2008-05-26 | 130,000 | 130,000 | 129,000 | 130,000 | 18 | 162.50 |
| 2008-05-23 | 132,000 | 132,000 | 130,000 | 130,000 | 55 | 162.50 |
| 2008-05-22 | 130,000 | 131,000 | 129,000 | 131,000 | 18 | 163.75 |
| 2008-05-21 | 130,000 | 130,000 | 129,000 | 129,000 | 14 | 161.25 |
| 2008-05-20 | 132,000 | 132,000 | 130,000 | 130,000 | 30 | 162.50 |
| 2008-05-19 | 131,000 | 132,000 | 131,000 | 132,000 | 11 | 165 |
| 2008-05-16 | 131,000 | 131,000 | 129,000 | 130,000 | 47 | 162.50 |
| 2008-05-15 | 132,000 | 132,000 | 130,000 | 131,000 | 40 | 163.75 |
| 2008-05-14 | 132,000 | 132,000 | 130,000 | 132,000 | 22 | 165 |
| 2008-05-13 | 131,000 | 132,000 | 130,000 | 132,000 | 22 | 165 |
| 2008-05-12 | 133,000 | 133,000 | 130,000 | 133,000 | 16 | 166.25 |
| 2008-05-09 | 132,000 | 132,000 | 131,000 | 131,000 | 3 | 163.75 |
| 2008-05-08 | 134,000 | 134,000 | 130,000 | 132,000 | 39 | 165 |
| 2008-05-07 | 134,000 | 135,000 | 129,000 | 133,000 | 63 | 166.25 |
| 2008-05-02 | 133,000 | 134,000 | 131,000 | 133,000 | 12 | 166.25 |
| 2008-05-01 | 131,000 | 135,000 | 130,000 | 132,000 | 24 | 165 |
| 2008-04-30 | 135,000 | 135,000 | 135,000 | 135,000 | 52 | 168.75 |
| 2008-04-28 | 132,000 | 133,000 | 131,000 | 131,000 | 38 | 163.75 |
| 2008-04-25 | 134,000 | 134,000 | 129,000 | 131,000 | 43 | 163.75 |
| 2008-04-24 | 130,000 | 131,000 | 128,000 | 131,000 | 21 | 163.75 |
| 2008-04-23 | 131,000 | 131,000 | 130,000 | 130,000 | 26 | 162.50 |
| 2008-04-22 | 134,000 | 136,000 | 130,000 | 134,000 | 54 | 167.50 |
| 2008-04-21 | 134,000 | 135,000 | 133,000 | 135,000 | 9 | 168.75 |
| 2008-04-18 | 136,000 | 136,000 | 132,000 | 135,000 | 7 | 168.75 |
| 2008-04-17 | 131,000 | 134,000 | 131,000 | 134,000 | 4 | 167.50 |
| 2008-04-16 | 135,000 | 135,000 | 131,000 | 131,000 | 26 | 163.75 |
| 2008-04-15 | 139,000 | 139,000 | 139,000 | 139,000 | 11 | 173.75 |
| 2008-04-14 | 135,000 | 135,000 | 126,000 | 133,000 | 25 | 166.25 |
| 2008-04-11 | 132,000 | 135,000 | 132,000 | 135,000 | 7 | 168.75 |
| 2008-04-10 | 134,000 | 135,000 | 130,000 | 133,000 | 24 | 166.25 |
| 2008-04-09 | 140,000 | 140,000 | 131,000 | 139,000 | 37 | 173.75 |
| 2008-04-08 | 143,000 | 143,000 | 139,000 | 142,000 | 24 | 177.50 |
| 2008-04-07 | 145,000 | 145,000 | 145,000 | 145,000 | 4 | 181.25 |
| 2008-04-03 | 142,000 | 142,000 | 142,000 | 142,000 | 3 | 177.50 |
| 2008-04-02 | 145,000 | 145,000 | 144,000 | 144,000 | 9 | 180 |
| 2008-04-01 | 145,000 | 145,000 | 145,000 | 145,000 | 2 | 181.25 |
| 2008-03-31 | 147,000 | 147,000 | 144,000 | 144,000 | 45 | 180 |
| 2008-03-28 | 134,000 | 137,000 | 133,000 | 137,000 | 10 | 171.25 |
| 2008-03-27 | 132,000 | 136,000 | 132,000 | 134,000 | 16 | 167.50 |
| 2008-03-26 | 130,000 | 132,000 | 130,000 | 132,000 | 3 | 165 |
| 2008-03-25 | 139,000 | 139,000 | 128,000 | 129,000 | 41 | 161.25 |
| 2008-03-24 | 130,000 | 133,000 | 126,000 | 127,000 | 23 | 158.75 |
| 2008-03-21 | 127,000 | 132,000 | 124,000 | 128,000 | 28 | 160 |
| 2008-03-19 | 131,000 | 133,000 | 121,000 | 129,000 | 25 | 161.25 |
| 2008-03-18 | 126,000 | 126,000 | 120,000 | 122,000 | 35 | 152.50 |
| 2008-03-17 | 131,000 | 132,000 | 129,000 | 129,000 | 40 | 161.25 |
| 2008-03-14 | 143,000 | 143,000 | 136,000 | 140,000 | 12 | 175 |
| 2008-03-13 | 142,000 | 142,000 | 141,000 | 141,000 | 6 | 176.25 |
| 2008-03-12 | 140,000 | 146,000 | 140,000 | 145,000 | 9 | 181.25 |
| 2008-03-11 | 149,000 | 149,000 | 136,000 | 142,000 | 53 | 177.50 |
| 2008-03-10 | 153,000 | 153,000 | 150,000 | 153,000 | 5 | 191.25 |
| 2008-03-07 | 153,000 | 153,000 | 153,000 | 153,000 | 2 | 191.25 |
| 2008-03-06 | 153,000 | 153,000 | 153,000 | 153,000 | 1 | 191.25 |
| 2008-03-05 | 154,000 | 154,000 | 148,000 | 153,000 | 9 | 191.25 |
| 2008-03-04 | 153,000 | 153,000 | 149,000 | 153,000 | 9 | 191.25 |
| 2008-03-03 | 153,000 | 153,000 | 151,000 | 153,000 | 12 | 191.25 |
| 2008-02-29 | 168,000 | 168,000 | 158,000 | 158,000 | 51 | 197.50 |
| 2008-02-28 | 149,000 | 150,000 | 149,000 | 150,000 | 4 | 187.50 |
| 2008-02-27 | 147,000 | 147,000 | 145,000 | 145,000 | 4 | 181.25 |
| 2008-02-26 | 145,000 | 148,000 | 145,000 | 147,000 | 9 | 183.75 |
| 2008-02-25 | 159,000 | 159,000 | 149,000 | 155,000 | 37 | 193.75 |
| 2008-02-22 | 143,000 | 146,000 | 143,000 | 146,000 | 4 | 182.50 |
| 2008-02-21 | 146,000 | 146,000 | 143,000 | 146,000 | 9 | 182.50 |
| 2008-02-20 | 147,000 | 148,000 | 142,000 | 146,000 | 17 | 182.50 |
| 2008-02-19 | 142,000 | 142,000 | 141,000 | 141,000 | 6 | 176.25 |
| 2008-02-18 | 142,000 | 147,000 | 140,000 | 145,000 | 24 | 181.25 |
| 2008-02-15 | 140,000 | 143,000 | 137,000 | 143,000 | 18 | 178.75 |
| 2008-02-14 | 132,000 | 136,000 | 132,000 | 136,000 | 17 | 170 |
| 2008-02-13 | 131,000 | 131,000 | 131,000 | 131,000 | 3 | 163.75 |
| 2008-02-12 | 135,000 | 135,000 | 130,000 | 131,000 | 19 | 163.75 |
| 2008-02-08 | 135,000 | 136,000 | 135,000 | 136,000 | 5 | 170 |
| 2008-02-07 | 135,000 | 135,000 | 135,000 | 135,000 | 4 | 168.75 |
| 2008-02-06 | 142,000 | 142,000 | 134,000 | 135,000 | 14 | 168.75 |
| 2008-02-05 | 138,000 | 138,000 | 135,000 | 138,000 | 21 | 172.50 |
| 2008-02-04 | 130,000 | 140,000 | 130,000 | 138,000 | 77 | 172.50 |
| 2008-02-01 | 153,000 | 160,000 | 153,000 | 160,000 | 13 | 200 |
| 2008-01-31 | 166,000 | 166,000 | 153,000 | 154,000 | 54 | 192.50 |
| 2008-01-30 | 150,000 | 151,000 | 147,000 | 147,000 | 15 | 183.75 |
| 2008-01-29 | 151,000 | 151,000 | 146,000 | 147,000 | 9 | 183.75 |
| 2008-01-28 | 145,000 | 146,000 | 141,000 | 145,000 | 15 | 181.25 |
| 2008-01-25 | 154,000 | 154,000 | 151,000 | 151,000 | 35 | 188.75 |
| 2008-01-24 | 139,000 | 139,000 | 135,000 | 139,000 | 13 | 173.75 |
| 2008-01-23 | 130,000 | 139,000 | 130,000 | 137,000 | 44 | 171.25 |
| 2008-01-22 | 131,000 | 131,000 | 125,000 | 126,000 | 44 | 157.50 |
| 2008-01-21 | 132,000 | 136,000 | 132,000 | 135,000 | 17 | 168.75 |
| 2008-01-18 | 129,000 | 139,000 | 129,000 | 139,000 | 42 | 173.75 |
| 2008-01-17 | 127,000 | 132,000 | 126,000 | 132,000 | 47 | 165 |
| 2008-01-16 | 133,000 | 133,000 | 126,000 | 127,000 | 58 | 158.75 |
| 2008-01-15 | 152,000 | 152,000 | 141,000 | 141,000 | 52 | 176.25 |
| 2008-01-11 | 155,000 | 155,000 | 150,000 | 150,000 | 25 | 187.50 |
| 2008-01-10 | 157,000 | 157,000 | 150,000 | 155,000 | 57 | 193.75 |
| 2008-01-09 | 154,000 | 156,000 | 147,000 | 150,000 | 100 | 187.50 |
| 2008-01-08 | 160,000 | 161,000 | 154,000 | 160,000 | 59 | 200 |
| 2008-01-07 | 166,000 | 166,000 | 161,000 | 162,000 | 74 | 202.50 |
| 2008-01-04 | 175,000 | 175,000 | 170,000 | 172,000 | 34 | 215 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-06-28]1株→2株 [2014-03-27]1株→200株 [2005-12-27]1株→2株 [2004-06-25]1株→2株
